Rivaldi_Prediction/data/featuenaq/US0527691069_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
3690,2000-02-04,8.171875,8.296875,7.875,8.25,1589600.0,-0.009469696969697017,3.909090909090909,-0.3125,61.32596685082873,58.052784033064285,-0.09018652741066546,-0.43207021697706427,0.7574995052700935,1.4747855606279376,4.720686874252301,0.421875,0.13724266493876058,0.3742187499999998,-0.2913614622317606,1.0397989622317603,0.041428643884119154,0.7070088561158805,-0.9642928188608968,83.92857142857143,27.326141329369406,0.3327901061158802,2,-0.1875,0.3046875,0.4375,2.2890625,5.015625,4,0.43977055449330793,-1.2,8.25,1.3076923076923077,7.96875,1.0,7.921875,0.43977055449330793
3691,2000-02-07,9.140625,9.3125,8.171875,8.1875,11131200.0,0.11854684512428304,-1.3174603174603174,-12.2,75.21739130434781,60.38990896329505,-1.0547261806484087,-1.3662680306690493,-0.21125049472990653,0.5060355606279376,5.333038239025447,1.140625,0.25124881044297886,1.2765624999999998,0.3798568608466173,2.1732681391533815,0.8282096804233081,1.7249153195766906,-1.902819462483679,90.67796610169492,28.291397142786145,0.448352819576691,2,-0.765625,-0.6640625,-0.53125,1.3203125,3.640625,0,0.3128205128205128,3.909090909090909,8.171875,-1.2,8.25,1.3076923076923077,7.96875,0.3128205128205128
3692,2000-02-08,9.875,10.046875,9.1875,9.21875,12836800.0,0.08034188034188028,-1.391304347826087,0.6885245901639344,78.32699619771863,62.5513019992128,-1.7174073474961453,-2.035163370236427,-0.9456254947299065,-0.22833943937206236,6.279159900313664,0.90625,0.3935432687532252,1.9031250000000002,0.6374096442259987,3.1688403557740017,1.2702673221129999,2.5359826778870005,-2.554206683984332,92.81045751633987,30.801255606345364,0.6328576778870008,2,-1.1328125,-1.3984375,-1.265625,0.5859375,2.859375,1,0.21518987341772156,-1.3174603174603174,9.140625,3.909090909090909,8.171875,-1.2,8.25,0.21518987341772156
3693,2000-02-09,9.515625,9.828125,9.125,9.75,3866000.0,-0.03639240506329111,2.6,-0.35714285714285715,71.9298245614035,63.00962938950424,-1.265790587242721,-1.6003201244426588,-0.5862504947299065,0.13103556062793764,7.227464126560179,0.75,0.42907711366740386,1.4437499999999996,0.023248385947301387,2.864251614052697,0.7334991929736514,2.154000807026348,-2.0312667829452717,75.53956834532374,12.691583133279934,0.7102508070263487,2,-0.7734375,-1.0390625,-0.90625,0.9453125,2.765625,2,0.32183908045977017,-1.391304347826087,9.875,-1.3174603174603174,9.140625,3.909090909090909,8.171875,0.32183908045977017
3694,2000-02-10,9.53125,9.875,9.328125,9.578125,1761600.0,0.0016420361247948545,-1.4137931034482758,0.2,71.22302158273382,65.55500881629989,-1.1856446022623945,-1.525568895716873,-0.6018754947299065,0.11541056062793764,8.24537506532008,0.546875,0.4579340791418858,1.3523437499999993,-0.17089573611909792,2.8755832361190965,0.5907240069404498,2.113963493059548,-1.893140775968556,76.2589928057554,15.371386170005366,0.7616197430595487,2,-0.7890625,-1.0546875,-0.921875,0.9296875,2.71875,3,0.43934426229508206,2.6,9.515625,-1.391304347826087,9.875,-1.3174603174603174,9.140625,0.43934426229508206
3695,2000-02-11,9.21875,9.671875,9.140625,9.5625,1704800.0,-0.032786885245901676,-1.125,7.333333333333333,60.317460317460316,66.85832989363227,-0.7129698745685609,-1.1203773675943705,-0.28937549472990653,0.42791056062793764,9.164682646306794,0.53125,0.4784587899505608,0.9445312500000007,-0.5889651889019625,2.478027688901965,0.17778303054901912,1.7112794694509823,-1.4361148294104424,55.833333333333336,-2.6825755525635415,0.766748219450982,2,-0.4609375,-0.7421875,-0.609375,1.2421875,3.578125,4,0.43559322033898296,-1.4137931034482758,9.53125,2.6,9.515625,-1.391304347826087,9.875,0.43559322033898296
3696,2000-02-14,9.296875,9.703125,8.98828125,9.171875,3272000.0,0.008474576271186418,-1.9047619047619047,-0.36363636363636365,63.306451612903224,67.54317372363738,-0.5939042113451372,-1.116697625760473,-0.36750049472990653,0.34978556062793764,10.011536794747489,0.71484375,0.47072368222101524,0.9343749999999993,-0.6221464569843356,2.490896456984334,0.15611427150783186,1.7126357284921667,-1.3783854396458155,29.15129151291513,-26.902378157729714,0.7782607284921674,2,-0.4453125,-0.7734375,-0.6875,1.1640625,3.25,0,0.41848739495798326,-1.125,9.21875,-1.4137931034482758,9.53125,2.6,9.515625,0.41848739495798326
3697,2000-02-15,9.203125,9.3125,8.9375,9.28125,1969200.0,-0.010084033613445342,4.333333333333333,-0.625,64.87603305785123,68.0347354632731,-0.3344689393777305,-0.9225759256483066,-0.27375049472990653,0.44353556062793764,10.863158817046939,0.375,0.5751862980111042,0.7468749999999993,-0.7727539691722036,2.266503969172203,-0.012939484586102168,1.5066894845861007,-1.1569323132670668,28.333333333333332,-27.460939016559255,0.7598144845861019,2,-0.2421875,-0.578125,-0.59375,1.2578125,3.4375,1,0.38879456706281834,-1.9047619047619047,9.296875,-1.125,9.21875,-1.4137931034482758,9.53125,0.38879456706281834
3698,2000-02-16,9.3125,9.40625,9.140625,9.1875,2137600.0,0.011884550084889645,-1.4285714285714286,-1.6,65.44715447154472,67.99669999519911,-0.26059172551191523,-0.9411455369361885,-0.38312549472990653,0.33416056062793764,11.807739486046895,0.265625,0.6998011970056552,0.7679687499999996,-0.7342662556950259,2.270203755695025,0.01685124715248776,1.5190862528475124,-1.1462663744710433,40.0,-15.765741450912913,0.7511175028475128,2,-0.3515625,-0.6875,-0.703125,1.1484375,3.125,2,0.3674496644295302,4.333333333333333,9.203125,-1.9047619047619047,9.296875,-1.125,9.21875,0.3674496644295302
3699,2000-02-17,9.6875,9.78125,9.25,9.3125,3688400.0,0.04026845637583887,-1.125,3.0,75.81967213114754,69.60711169301231,-0.4584494161416135,-1.210864874813998,-0.7581254947299065,-0.04083943937206236,12.980774234585702,0.53125,0.7954819298057245,1.0367187500000004,-0.47363732485845844,2.547074824858459,0.28154071257077007,1.7918967874292298,-1.4084278920027806,88.88888888888889,24.99226623998291,0.7551780374292294,2,-0.578125,-1.0625,-1.078125,0.7734375,2.859375,3,0.26774193548387104,-1.4285714285714286,9.3125,4.333333333333333,9.203125,-1.9047619047619047,9.296875,0.26774193548387104
3700,2000-02-18,9.515625,9.78125,9.3125,9.640625,3000800.0,-0.01774193548387093,1.3076923076923077,-0.3333333333333333,74.0,69.47184599252921,-0.08484003436361398,-0.9433764442975132,-0.5862504947299065,0.13103556062793764,14.217201238538907,0.46875,0.8851290204950075,0.7734375,-0.7125337677412844,2.2594087677412853,0.030451866129357796,1.5164231338706422,-1.130484718482613,68.51851851851852,-1.0655240619320523,0.7429856338706425,2,-0.0234375,-0.8671875,-0.90625,0.9453125,2.703125,4,0.28735632183908044,-1.125,9.6875,-1.4285714285714286,9.3125,4.333333333333333,9.203125,0.28735632183908044
3701,2000-02-22,9.03125,9.5,8.75,9.46875,3323200.0,-0.05090311986863716,2.0,3.5,63.49809885931559,67.82419073270665,0.42732647316944394,-0.43192209906058565,-0.10187549472990653,0.6154105606279376,15.058252939750103,0.765625,0.9298477639694251,0.2578125,-1.2246958484721038,1.7403208484721038,-0.483441674236051,0.999066674236051,-0.5464056353736559,27.27272727272727,-42.28874573644818,0.7412541742360519,2,0.28125,-0.3828125,-0.421875,1.4296875,2.34375,1,0.4169550173010381,1.3076923076923077,9.515625,-1.125,9.6875,-1.4285714285714286,9.3125,0.4169550173010381
3702,2000-02-23,9.625,9.65625,9.1875,9.1875,3070800.0,0.0657439446366781,-1.1428571428571428,-1.0,67.78523489932886,67.36368077025392,-0.22977910942520197,-0.9682522246224785,-0.6956254947299065,0.02166056062793764,16.027687524317713,0.625,1.0233046275858229,0.7835937499999996,-0.7252983079679307,2.29248580796793,0.029147721016034467,1.5380397789839648,-1.046433797251236,84.84848484848484,14.149002112741414,0.7544460289839652,2,-0.3125,-0.9765625,-1.015625,0.8359375,1.46875,2,0.3035714285714286,2.0,9.03125,1.3076923076923077,9.515625,-1.125,9.6875,0.3035714285714286
3703,2000-02-24,10.265625,10.53125,9.59375,9.59375,12784800.0,0.06655844155844148,-1.7906976744186047,1.5357142857142858,70.09345794392523,67.23817369927518,-0.8413002556795952,-1.5142277112850309,-1.3362504947299065,-0.6189644393720624,17.442632455439416,0.9375,0.9948321541105631,1.3148437499999996,-0.2759938559960773,2.9056813559960766,0.5194249470019621,2.1102625529980372,-1.5989602694161622,85.08771929824562,16.480887768370337,0.7954188029980384,2,-0.625,-1.3671875,-1.65625,0.1953125,1.109375,3,0.2313546423135464,-1.1428571428571428,9.625,2.0,9.03125,1.3076923076923077,9.515625,0.2313546423135464
3704,2000-02-25,12.0,12.25,10.75,10.75,18195200.0,0.16894977168949765,-1.4,1.8604651162790697,78.68852459016394,69.27940306290893,-2.4458644716487985,-3.102478245933135,-3.0706254947299065,-2.3533394393720624,19.436750125894005,1.984375,0.9229418934540305,2.85546875,0.8093597631618721,4.901577736838128,1.832414256580936,3.878523243419064,-3.18416844786287,92.85714285714286,25.106592243364645,1.0230544934190642,2,-1.5,-2.15625,-3.390625,-1.5390625,-1.0,4,0.03645833333333326,-1.7906976744186047,10.265625,-1.1428571428571428,9.625,2.0,9.03125,0.03645833333333326
3705,2000-02-28,11.390625,11.875,10.96875,11.875,7662400.0,-0.05078125,2.7419354838709675,-0.3875,67.82178217821782,69.78110645905498,-1.671819965738404,-2.323013065628597,-2.4612504947299065,-1.7439644393720624,21.53863239313423,1.03125,0.8884834510367003,2.0625,-0.10054469106080433,4.225544691060804,0.9809776544695978,3.144022345530402,-2.2313766030765834,75.44642857142857,10.158330263256573,1.0815223455304024,2,-0.890625,-1.546875,-2.78125,-0.9296875,-0.34375,0,0.10150891632373105,-1.4,12.0,-1.7906976744186047,10.265625,-1.1428571428571428,9.625,0.10150891632373105
3706,2000-02-29,11.171875,11.34375,10.875,11.25,8181200.0,-0.019204389574759895,2.5294117647058822,0.16129032258064516,61.18598382749326,69.37110098901522,-1.295351059642888,-1.9248334583793785,-2.2425004947299065,-1.5252144393720624,23.687638606966548,0.515625,0.857786125060672,1.6671875000000007,-0.49236374861503407,3.8267387486150355,0.5874118756924833,2.746963124307518,-1.7035514427689247,64.79591836734694,2.865732078010879,1.0797756243075174,2,-0.671875,-1.328125,-2.5625,-0.7109375,0.15625,1,0.0937062937062938,2.7419354838709675,11.390625,-1.4,12.0,-1.7906976744186047,10.265625,0.0937062937062938
3707,2000-03-01,11.203125,11.390625,11.0,11.15625,4728400.0,0.002797202797202747,-1.173913043478261,-0.6,65.42857142857142,69.36903620646262,-1.132120823125831,-1.7893997824829242,-2.2737504947299065,-1.5564644393720624,26.291982794463763,0.390625,0.9217593164126594,1.5343750000000007,-0.6174152965352313,3.6861652965352327,0.4584798517323847,2.6102701482676167,-1.4566337984920317,60.588235294117645,0.3638657225392947,1.075895148267616,3,-0.703125,-1.359375,-2.59375,-0.7421875,0.015625,2,0.015341701534170138,2.5294117647058822,11.171875,2.7419354838709675,11.390625,-1.4,12.0,0.015341701534170138
3708,2000-03-02,10.984375,11.421875,10.9375,11.15625,5231200.0,-0.019525801952580246,-2.6470588235294117,-3.6666666666666665,62.8099173553719,67.9235078980431,-0.7278125627123355,-1.4051876421005325,-2.0550004947299065,-1.3377144393720624,28.735258892428085,0.484375,0.9705734559443897,1.1648437499999993,-0.9064958351016905,3.236183335101688,0.1291739574491544,2.200513542550844,-0.9875329186428292,15.625,-40.81252944402222,1.0356697925508445,3,-0.484375,-1.140625,-2.375,-0.5234375,0.546875,3,0.009957325746799528,-1.173913043478261,11.203125,2.5294117647058822,11.171875,2.7419354838709675,11.390625,0.009957325746799528
3709,2000-03-03,11.484375,11.75,10.984375,10.984375,10904800.0,0.045519203413940224,-2.0625,-2.909090909090909,69.33333333333333,67.40498937952458,-1.0573083803562273,-1.7396448195725114,-2.5550004947299065,-1.8377144393720624,31.029350776371967,0.765625,1.0434220986625924,1.5031250000000007,-0.5572706569450254,3.563520656945027,0.47292717152748764,2.5333228284725138,-1.2622171267785465,60.9375,4.240811779565952,1.030197828472513,3,-0.984375,-1.640625,-2.875,-1.0234375,-0.40625,4,-0.00952380952380949,-2.6470588235294117,10.984375,-1.173913043478261,11.203125,2.5294117647058822,11.171875,-0.00952380952380949
3710,2000-03-06,11.765625,12.140625,11.4375,11.515625,5162000.0,0.02448979591836742,-2.4615384615384617,0.5,70.36082474226805,68.16751447763042,-1.101685712329271,-1.8317714533499014,-2.8362504947299065,-2.1189644393720624,33.761005978841666,0.703125,1.124075894688069,1.6046875000000007,-0.41777832415339056,3.627153324153392,0.5934545879233042,2.6159204120766972,-1.3406829141006913,70.37037037037037,9.768462161111913,1.0112329120766956,3,-1.046875,-1.921875,-3.15625,-1.3046875,-1.0625,0,-0.06507304116865875,-2.0625,11.484375,-2.6470588235294117,10.984375,-1.173913043478261,11.203125,-0.06507304116865875
3711,2000-03-07,12.0,12.359375,11.75,11.75,12373600.0,0.019920318725099584,-3.875,1.0,72.544080604534,68.69627511154209,-0.9729762921555096,-1.9404326571708133,-3.0706254947299065,-2.3533394393720624,35.017816598714234,0.609375,1.1458371861539671,1.6960937499999993,-0.42455957825791124,3.81674707825791,0.6357670858710431,2.7564204141289554,-1.3925521226906223,74.72527472527473,9.626800311343956,1.0603266641289555,3,-1.0234375,-2.1015625,-3.390625,-1.5390625,-2.265625,1,-0.07942708333333337,-2.4615384615384617,11.765625,-2.0625,11.484375,-2.6470588235294117,10.984375,-0.07942708333333337
3712,2000-03-08,12.0,12.125,11.671875,12.03125,6500800.0,0.0,3.142857142857143,-0.125,72.05128205128204,68.91381112347064,-0.6712419352221026,-1.86888924676016,-3.0706254947299065,-2.3533394393720624,35.41750368095227,0.453125,1.1980851934057455,1.58984375,-0.649919030958543,3.829606530958543,0.4699623595207285,2.7097251404792715,-1.1823208679677482,74.72527472527473,6.185486130995699,1.1198813904792715,3,-0.4453125,-2.0859375,-3.390625,-1.5390625,-2.25,2,-0.05598958333333337,-3.875,12.0,-2.4615384615384617,11.765625,-2.0625,11.484375,-0.05598958333333337
3713,2000-03-09,12.578125,12.59375,12.03125,12.0625,10476400.0,0.04817708333333326,1.0571428571428572,-16.5,72.95285359801488,68.2765143465652,-0.9910631604470446,-2.3250206044677455,-3.6487504947299065,-2.9314644393720624,36.09218832032079,0.59375,1.3667451172725489,2.0148437500000007,-0.38074470764212975,4.410432207642131,0.8170495211789355,3.212637978821066,-1.575442363811618,99.02912621359224,31.69754857412255,1.1977942288210655,3,-0.84375,-2.453125,-3.96875,-2.1171875,-3.625,3,-0.10807453416149071,3.142857142857143,12.0,-3.875,12.0,-2.4615384615384617,11.765625,-0.10807453416149071
3714,2000-03-10,13.71875,14.015625,13.109375,13.375,10580800.0,0.09068322981366461,-1.0714285714285714,0.6666666666666666,78.9247311827957,69.51017534707385,-2.0810933605654593,-3.305308229940067,-4.7893754947299065,-4.072089439372062,37.013403366598716,1.4375,1.5082432392322414,2.9460937499999993,0.22098067668807175,5.671206823311927,1.5835372133440355,4.308650286655963,-2.493317932877991,88.48484848484848,20.423388955235893,1.3625565366559635,3,-1.2734375,-2.7734375,-5.109375,-3.2578125,-4.359375,4,-0.15945330296127558,1.0571428571428572,12.578125,3.142857142857143,12.0,-3.875,12.0,-0.15945330296127558
3715,2000-03-13,13.234375,13.3125,12.765625,13.125,6472800.0,-0.03530751708428248,3.1176470588235294,0.3181818181818182,78.9247311827957,71.48114727544078,-1.4613555856443785,-2.6400229948291063,-4.3050004947299065,-3.5877144393720624,38.18366330470583,0.953125,1.5877084983819643,2.2609375000000007,-0.5717223383619014,5.093597338361903,0.8446075808190496,3.677267419180952,-1.562512063617513,66.66666666666666,-6.283542082822038,1.4163299191809513,3,-0.7578125,-2.2890625,-4.625,-2.7734375,-3.4375,0,-0.16292798110979934,-1.0714285714285714,13.71875,1.0571428571428572,12.578125,3.142857142857143,12.0,-0.16292798110979934
3716,2000-03-14,13.1875,13.421875,13.09375,13.265625,4920800.0,-0.0035419126328217754,-1.4705882352941178,-0.7142857142857143,76.51162790697674,72.7125979952636,-1.2275905163904461,-2.410304833296319,-4.2581254947299065,-3.5408394393720624,39.78765217452258,0.328125,1.4300086551260307,2.01953125,-0.8622876621800746,4.901350162180075,0.5786217939099618,3.460440706090038,-1.1406351334387104,64.66666666666666,-6.498477739912815,1.4409094560900375,3,-0.7109375,-2.09375,-4.578125,-2.7265625,-3.25,1,-0.1883886255924171,3.1176470588235294,13.234375,-1.0714285714285714,13.71875,1.0571428571428572,12.578125,-0.1883886255924171
3717,2000-03-15,12.78125,13.125,12.046875,13.054688453674315,5452800.0,-0.03080568720379151,4.207559163931594,3.500012207031227,69.3975903614458,73.44456166260512,-0.6413910567976728,-1.8153185221310704,-3.8518754947299065,-3.1345894393720624,40.94216607805542,1.140625,1.405867494963843,1.4343749999999993,-1.3772586384929912,4.24600863849299,0.028558180753503137,2.8401918192464954,1.234375,37.79527559055118,-30.30303159183051,1.4058168192464953,3,-0.28125,-1.3984375,-4.171875,-2.3203125,-3.625,2,-0.23838630806845962,-1.4705882352941178,13.1875,3.1176470588235294,13.234375,-1.0714285714285714,13.71875,-0.23838630806845962
3718,2000-03-16,12.734375,12.765625,11.5625,12.742188453674315,5088400.0,-0.003667481662591676,43.00076731248801,0.02857481663358523,57.65472312703583,72.14693830634985,-0.357799517211145,-1.5799455713513169,-3.728810084500463,-3.0877144393720624,41.76950290755261,1.21875,1.4631191533150094,1.2164062500000004,-1.4884085929613473,3.921221092961348,-0.13600117148067348,2.568813671480674,1.2418750000000003,47.77070063694268,-16.48544039739265,1.352407421480674,3,-0.0078125,-1.3515625,-4.125,-2.2734375,-3.625,3,-0.23435582822085887,4.207559163931594,12.78125,-1.4705882352941178,13.1875,3.1176470588235294,13.234375,-0.23435582822085887
3719,2000-03-17,12.28125,12.65625,11.75,12.46875,6840800.0,-0.03558282208588959,2.2222222222222223,23.997070670089673,59.595959595959606,70.95084217898226,0.24613303725006297,-0.9723952876066182,-3.1870701846007172,-2.6345894393720624,42.13324465794197,0.984375,1.491868130080153,0.6335937499999993,-1.9475816782270279,3.2147691782270265,-0.6569939641135143,1.9241814641135129,1.5984499999999997,38.655462184873954,-23.18611778392301,1.2905877141135131,3,0.5078125,-0.8984375,-3.671875,-1.8203125,-2.640625,4,-0.2709923664122137,43.00076731248801,12.734375,4.207559163931594,12.78125,-1.4705882352941178,13.1875,-0.2709923664122137
3720,2000-03-20,12.25,12.46875,11.9375,12.265625,6203600.0,-0.0025445292620864812,1.5185185185185186,0.08333333333333333,62.10526315789474,69.7909735738001,0.3948387700879952,-0.7650119012411807,-3.051133557161126,-2.6033394393720624,42.5166434645049,0.53125,1.5606798259973385,0.4656249999999993,-1.9225095602020978,2.8537595602020964,-0.7284422801010493,1.6596922801010479,1.537011999999999,36.97478991596639,-23.48130199227365,1.1940672801010481,3,0.5390625,-0.8671875,-3.640625,-1.7890625,-3.15625,0,-0.235969387755102,2.2222222222222223,12.28125,43.00076731248801,12.734375,4.207559163931594,12.78125,-0.235969387755102
3721,2000-03-21,12.796875,12.8125,12.03125,12.273438453674315,5066800.0,0.044642857142857206,1.8169062515581185,-33.499938964843864,66.03773584905662,69.12280177355284,-0.030298393569792026,-1.0701796688540117,-3.5115058113733895,-3.1502144393720624,44.353891738632,0.78125,1.56472963706309,0.82421875,-1.2188233121217689,2.867260812121769,-0.19730228106088532,1.8457397810608853,0.9011565199999989,79.0,17.79390313680547,1.0215210310608844,3,-0.0078125,-1.4140625,-4.1796875,-2.3359375,-3.640625,1,-0.2344322344322345,1.5185185185185186,12.25,2.2222222222222223,12.28125,43.00076731248801,12.734375,-0.2344322344322345
3722,2000-03-22,12.546875,12.828125,12.40625,12.828125,4082800.0,-0.019536019536019578,2.0,-0.537314411793105,65.625,68.30859581821785,0.341328082410687,-0.6219438440488325,-3.173102283095073,-2.9002144393720624,46.05774414110599,0.421875,1.5352557780885885,0.42812499999999964,-1.3019780544298385,2.158228054429838,-0.4369265272149203,1.2931765272149196,1.0657352591999985,77.77777777777779,10.359594878484558,0.8650515272149194,3,0.2421875,-1.1640625,-3.859375,-2.0859375,-2.953125,2,-0.20797011207970117,1.8169062515581185,12.796875,1.5185185185185186,12.25,2.2222222222222223,12.28125,-0.20797011207970117
3723,2000-03-23,12.640625,12.8125,12.25,12.4375,4261600.0,0.007471980074719831,1.0571428571428572,-0.7222222222222222,62.585034013605444,66.49307391053004,0.2876226392726835,-0.5572102848713776,-3.1689883546554736,-2.9939644393720624,46.632708055033845,0.5625,1.4735669541657685,0.4031249999999993,-1.1029482316017916,1.9091982316017901,-0.34991161580089525,1.1561616158008938,0.889980848831998,82.6086956521739,13.77710909455304,0.7530366158008953,3,-0.1484375,-1.2578125,-3.84765625,-2.1796875,-2.578125,3,-0.2756489493201484,2.0,12.546875,1.8169062515581185,12.796875,1.5185185185185186,12.25,-0.2756489493201484
3724,2000-03-24,12.4375,12.9375,12.265625,12.625,4045600.0,-0.01606922126081578,-1.5294117647058822,-0.9230769230769231,57.43944636678201,64.10582004208408,0.32395691571526974,-0.3369014461025621,-2.8643122741206284,-2.7908394393720624,45.84197841528075,0.671875,1.416087451257031,0.17812499999999964,-1.3261315701859058,1.682381570185905,-0.5740032850929531,0.9302532850929524,1.0143816148787188,50.0,-17.867067956090494,0.7521282850929524,3,0.0546875,-1.0546875,-3.64453125,-1.9765625,-2.671875,4,-0.2675879396984925,1.0571428571428572,12.640625,2.0,12.546875,1.8169062515581185,12.796875,-0.2675879396984925
3725,2000-03-27,12.546875,12.8125,12.46875,12.59375,2181600.0,0.008793969849246297,-2.3846153846153846,0.25,56.22775800711744,61.85205671987749,0.1193558596808213,-0.37440772555872925,-2.866252895650362,-2.9002144393720624,45.008516763241225,0.375,1.3049278253174421,0.2296875000000007,-1.2219414341633055,1.681316434163307,-0.4961269670816524,0.9555019670816538,0.8294313502835706,56.896551724137936,-9.685654724349689,0.7258144670816529,3,-0.203125,-1.1640625,-3.6796875,-2.0859375,-3.515625,0,-0.23163138231631386,-1.5294117647058822,12.4375,1.0571428571428572,12.640625,2.0,12.546875,-0.23163138231631386
3726,2000-03-28,12.21875,12.46875,12.09765625,12.390625,3158400.0,-0.026151930261519296,1.2619047619047619,3.6666666666666665,52.31788079470199,59.95431121246151,0.3303525203592894,0.03812239078552615,-2.439343339436334,-2.5720894393720624,44.0833643239586,0.44921875,1.007727483587109,-0.15078124999999964,-1.5004383625830986,1.1988758625830993,-0.8256098062915491,0.5240473062915498,1.0850040962722272,14.418604651162791,-49.02128387249792,0.6748285562915497,3,0.03125,-0.8359375,-3.1484375,-1.7578125,-2.859375,1,-0.25575447570332477,-2.3846153846153846,12.546875,-1.5294117647058822,12.4375,1.0571428571428572,12.640625,-0.25575447570332477
3727,2000-03-29,11.375,12.140625,11.1875,12.0625,4663600.0,-0.06905370843989767,1.2592592592592593,4.0,37.93103448275862,57.76279025198627,1.0657202036949887,0.9437980678414846,-1.4980281806616738,-1.7283394393720624,42.581136941066816,1.03125,0.7071044908931761,-1.0031250000000007,-2.3233793489997403,0.3171293489997389,-1.6632521744998705,-0.3429978255001309,1.8591039324213376,10.714285714285714,-46.231728010899495,0.6601271744998701,3,0.6875,0.2265625,-2.39453125,-0.9140625,-1.71875,2,-0.19505494505494503,1.2619047619047619,12.21875,-2.3846153846153846,12.546875,-1.5294117647058822,12.4375,-0.19505494505494503
3728,2000-03-30,11.09375,11.5625,10.9375,11.203125,4889200.0,-0.02472527472527475,-1.962962962962963,0.1590909090909091,18.181818181818187,53.161218983748334,1.217842844281126,1.300330949549009,-1.1275216344785548,-1.4470894393720624,41.049784383641565,0.625,0.4235744081971955,-1.2898437499999993,-2.5864848988590694,0.0067973988590708245,-1.9381643244295343,-0.6415231755704642,2.0175576964760573,7.8125,-43.27920855401799,0.6483205744295353,3,0.84375,0.7109375,-2.11328125,-0.6328125,-1.921875,3,-0.13521126760563384,1.2592592592592593,11.375,1.2619047619047619,12.21875,-2.3846153846153846,12.546875,-0.13521126760563384
3729,2000-03-31,11.375,11.375,10.40625,11.09375,3737600.0,0.025352112676056304,5.888888888888889,-2.5714285714285716,26.294820717131472,49.18228093477463,0.8878939010765023,1.0650735884775866,-1.3149103796115273,-1.7283394393720624,39.4106786265007,0.96875,0.22573220105018166,-1.0031250000000007,-2.316548860314029,0.31029886031402754,-1.6598369301570148,-0.3464130698429866,1.5624030807579725,40.25974025974026,-8.49576733689453,0.6567119301570137,3,0.296875,0.8359375,-2.10546875,-0.9140625,-2.609375,4,-0.11538461538461542,-1.962962962962963,11.09375,1.2592592592592593,11.375,1.2619047619047619,12.21875,-0.11538461538461542
3730,2000-04-03,11.0,11.359375,10.875,11.25,5558000.0,-0.03296703296703296,1.0666666666666667,-0.8888888888888888,24.264705882352942,44.540833160696444,1.1923197927268792,1.4543386214157579,-0.8525011818987807,-1.3533394393720624,37.39987047861484,0.5,0.12073891880197962,-1.33984375,-2.7680486452660595,0.08836114526605954,-2.0539461976330298,-0.6257413023669702,1.6842877726821754,28.78787878787879,-17.213272732239027,0.71410244763303,4,0.671875,1.2109375,-0.828125,-0.5390625,-2.6875,0,-0.11221590909090906,5.888888888888889,11.375,-1.962962962962963,11.09375,1.2592592592592593,11.375,-0.11221590909090906
3731,2000-04-04,11.046875,11.26171875,9.75,11.03125,10303200.0,0.0042613636363635354,5.7894736842105265,-0.0625,27.710843373493972,40.328149091084676,0.9734728851298833,1.4044010651215686,-0.832791110075636,-1.4002144393720624,35.55188333508927,1.51171875,0.032410928168861375,-1.2453125000000007,-2.7808395557095,0.2902145557094986,-2.0130760278547513,-0.47754897214525016,1.409608995413958,54.248366013071895,6.9114206705549535,0.7677635278547497,4,0.296875,0.8359375,-0.875,-0.5859375,-2.40625,1,-0.18246110325318243,1.0666666666666667,11.0,5.888888888888889,11.375,-1.962962962962963,11.09375,-0.18246110325318243
3732,2000-04-05,11.328125,11.90625,10.828125,10.953125,6670800.0,0.02545968882602545,-2.45,24.0,32.95454545454545,37.03587258452245,0.560058756016339,1.1280718641379828,-1.038281591085628,-1.6814644393720624,33.473943183631256,1.078125,-0.06530776627939794,-0.9304687499999993,-2.521312817739492,0.6603753177394935,-1.7258907838697457,-0.13504671613025288,0.8035809159642824,73.18840579710145,24.83616391266463,0.7954220338697463,4,0.015625,0.5546875,-1.15625,-0.8671875,-2.515625,2,-0.1737931034482758,5.7894736842105265,11.046875,1.0666666666666667,11.0,5.888888888888889,11.375,-0.1737931034482758
3733,2000-04-06,11.21875,11.75,11.109375,11.648438453674315,2242400.0,-0.0096551724137931,1.0246944093219663,-1.145835876464839,35.9504132231405,34.64820223522895,0.4990058833492981,1.1914715611542448,-0.8468114117795515,-1.5720894393720624,30.959496480357508,0.640625,-0.2493340521319105,-0.9718750000000007,-2.6203516692153883,0.6766016692153869,-1.7961133346076945,-0.1476366653923069,0.6875,68.11594202898551,17.77137330885185,0.824238334607694,4,0.0625,0.6640625,-1.046875,-0.7578125,-1.75,3,-0.1392757660167131,-2.45,11.328125,5.7894736842105265,11.046875,1.0666666666666667,11.0,-0.1392757660167131
3734,2000-04-07,11.53125,11.78125,11.21875,11.234375,1966000.0,0.027855153203342642,-2.4285714285714284,-0.6909075574672492,41.15384615384616,32.97332314042103,0.049657419020549654,0.7448770387881787,-1.0734034829651797,-1.8845894393720624,27.541332306594878,0.5625,-0.4187164339413325,-0.5500000000000007,-2.0556636497956244,0.955663649795623,-1.3028318248978117,0.20283182489781026,-1.78125,82.6086956521739,29.31000322267137,0.7528318248978119,4,-0.421875,0.3515625,-1.359375,-1.0703125,-1.53125,4,-0.20460704607046065,1.0246944093219663,11.21875,-2.45,11.328125,5.7894736842105265,11.046875,-0.20460704607046065
3735,2000-04-10,11.078125,11.78125,11.0625,11.46875,931200.0,-0.03929539295392959,-2.4074074074074074,-1.3157894736842106,28.346456692913378,30.30983157355563,0.3045577780430335,1.0837425375400187,-0.5247680154010865,-1.4314644393720624,24.68997629440834,0.71875,-0.5945159225748551,-0.8953124999999993,-2.3615968245410563,0.5709718245410578,-1.6284546622705278,-0.16217033772947076,-1.2874999999999996,61.59420289855072,11.069576830189561,0.7331421622705284,4,-0.1328125,0.8046875,-0.90625,-0.6171875,-1.1875,0,-0.20874471086036672,-2.4285714285714284,11.53125,1.0246944093219663,11.21875,-2.45,11.328125,-0.20874471086036672
3736,2000-04-11,10.703125,11.28125,10.65625,11.0,2308400.0,-0.03385049365303239,-2.2,0.76,27.48091603053436,29.148707301086265,0.4938955542521981,1.3313344911783584,-0.0541272740748564,-1.0564644393720624,21.779539198811904,0.625,-0.7487197735301017,-1.1460937500000004,-2.600205257241967,0.30801775724196645,-1.8731495036209829,-0.41903799637901784,-0.8726874999999996,3.75,-41.53748018765009,0.7270557536209834,4,0.125,1.1796875,-0.421875,-0.2421875,-1.046875,1,-0.2233576642335766,-2.4074074074074074,11.078125,-2.4285714285714284,11.53125,1.0246944093219663,11.21875,-0.2233576642335766
3737,2000-04-12,9.734375,10.96875,9.59375,10.71875,4786800.0,-0.09051094890510947,-1.1728395061728396,3.3157894736842106,20.754716981132077,29.43458494545448,1.3471122543122078,2.17144769116155,0.99191149720588,-0.08771443937206236,20.924346199435966,1.375,-0.9437238301969639,-1.9625000000000004,-3.6284627076922025,-0.29653729230779824,-2.7954813538461014,-1.1295186461538993,2.046875,6.428571428571428,-32.72781936284447,0.8329813538461008,4,1.015625,2.0703125,0.703125,0.7265625,-0.84375,2,-0.1123595505617978,-2.2,10.703125,-2.4074074074074074,11.078125,-2.4285714285714284,11.53125,-0.1123595505617978
3738,2000-04-13,9.75,10.53125,9.484375,9.875,2879600.0,0.0016051364365972098,-2.1904761904761907,0.12698412698412698,21.895424836601308,28.945763180951126,1.2525500561924368,2.024578239577121,1.0538392068356952,-0.10333943937206236,20.784796042406363,1.046875,-1.1120711472211173,-1.7976562499999993,-3.6012720388118495,0.005959538811850962,-2.6994641444059244,-0.8958483555940742,1.9875000000000007,11.564625850340136,-25.136995139356387,0.901807894405925,4,0.9453125,2.0,0.984375,0.7109375,-0.609375,3,-0.09615384615384615,-1.1728395061728396,9.734375,-2.2,10.703125,-2.4074074074074074,11.078125,-0.09615384615384615
3739,2000-04-14,8.953125,9.726563453674316,8.953125,9.421875,3041200.0,-0.08173076923076927,-2.300004069010417,3.75,17.14285714285714,28.154446654340482,1.8659818971748319,2.6976438954351245,1.91153921290657,0.6935355606279376,20.78221575424549,0.796875,-1.1618962977325378,-2.4281249999999996,-4.535330877896646,-0.32091912210335316,-3.481727938948323,-1.3745220610516764,2.6942500000000003,0.0,-32.736516672936744,1.0536029389483232,4,1.4765625,2.53125,1.9765625,1.5078125,0.359375,4,0.05759162303664911,-2.1904761904761907,9.75,-1.1728395061728396,9.734375,-2.2,10.703125,0.05759162303664911
3740,2000-04-17,9.359375,9.453125,8.875,8.890625,3780400.0,0.04537521815008727,-1.3125,-1.0,24.22535211267605,27.76716984758293,1.3438561869684786,2.175258533235038,1.574607546918811,0.28728556062793764,20.7999913039916,0.578125,-1.0989933288657046,-1.8773437499999996,-4.1254760843163645,0.3707885843163652,-3.001409917158183,-0.7532775828418163,2.1263450000000006,20.12987012987013,-14.307254945573934,1.1240661671581829,4,1.03125,1.7890625,2.3359375,1.1015625,-0.359375,0,0.06844741235392315,-2.300004069010417,8.953125,-2.1904761904761907,9.75,-1.1728395061728396,9.734375,0.06844741235392315
3741,2000-04-18,9.796875,9.875,9.25,9.421875,2175600.0,0.046744574290484175,1.3529411764705883,0.8,34.65045592705167,27.95560434452807,0.793882098485529,1.5826242662322123,1.1817083769754504,-0.15021443937206236,20.26724588451632,0.625,-1.098648193319896,-1.2898437499999993,-3.499679786539412,0.9199922865394132,-2.3947617682697064,-0.18492573173029214,1.4799874000000006,44.02985074626866,6.3196395461585055,1.1049180182697065,4,0.53125,1.3515625,1.9140625,0.6640625,-0.859375,1,0.009569377990430672,-1.3125,9.359375,-2.300004069010417,8.953125,-2.1904761904761907,9.75,0.009569377990430672
3742,2000-04-19,9.9375,10.21875,9.5,9.742188453674316,1551200.0,0.014354066985645897,-1.114939561249044,0.5208307902018229,38.4375,28.23194731973468,0.48640286567820823,1.3033095219563862,1.0645631310095887,-0.29083943937206236,19.507895542159233,0.71875,-1.0509939266788102,-1.0187500000000007,-3.1730230258110055,1.135523025811004,-2.095886512905503,0.058386512905501675,1.1472134080000007,64.15094339622641,21.72285814097559,1.0771365129055026,4,0.390625,1.0625,1.84765625,0.5234375,-1.078125,2,-0.028301886792452824,1.3529411764705883,9.796875,-1.3125,9.359375,-2.300004069010417,8.953125,-0.028301886792452824
3743,2000-04-20,9.15625,9.953125,9.0625,9.945313453674316,2578400.0,-0.07861635220125784,1.2135948564486978,-4.0400246094951635,29.829545454545467,26.973691686479047,1.0552956811262124,1.9079564372465239,1.8722842963462458,0.49041056062793764,19.11566387438466,0.890625,-1.058440904208961,-1.6257812499999993,-3.7700551761181895,0.5184926761181909,-2.6979182130590953,-0.5536442869409033,1.7516863353600005,20.930232558139537,-20.872749369015537,1.0721369630590953,4,1.171875,1.75,2.78515625,1.3046875,0.328125,3,-0.029010238907849817,-1.114939561249044,9.9375,1.3529411764705883,9.796875,-1.3125,9.359375,-0.029010238907849817
3744,2000-04-24,9.109375,9.296875,8.5625,9.03125,2226000.0,-0.005119453924914641,2.2413793103448274,-0.09900978132519854,31.722054380664645,27.34875809622919,0.8074070700891731,1.7841887740494329,1.9451278306558528,0.5372855606279376,18.721467538974096,0.734375,-1.1180122914967114,-1.5062499999999996,-3.6260045553672136,0.6135045553672143,-2.5661272776836057,-0.4463727223163936,1.6359264285312012,33.0188679245283,-9.999566423977022,1.0598772776836067,4,0.8125,1.640625,2.9453125,1.3515625,0.1875,0,0.0034305317324185847,1.2135948564486978,9.15625,-1.114939561249044,9.9375,1.3529411764705883,9.796875,0.0034305317324185847
3745,2000-04-25,9.640625,9.734375,9.03125,9.03125,1380000.0,0.05831903945111483,-1.3076923076923077,7.8,37.569060773480665,28.469663067667668,0.056774334740033794,1.0793868978728884,1.4566293016463696,0.006035560627937642,18.07612722506773,0.703125,-1.1895792562342926,-0.8296875000000004,-2.7840101591126416,1.124635159112641,-1.806848829556321,0.14747382955632027,0.8863962856780816,65.09433962264151,22.525803391724622,0.9771613295563203,4,0.125,1.109375,2.4453125,0.8203125,-0.125,1,-0.03403565640194495,2.2413793103448274,9.109375,1.2135948564486978,9.15625,-1.114939561249044,9.9375,-0.03403565640194495
3746,2000-04-26,9.09375,9.6875,9.0,9.6875,1247600.0,-0.05672609400324147,1.3157894736842106,-0.9743589743589743,31.13456464379948,29.622979474630718,0.39264230461829364,1.4547253434226448,2.038263892491619,0.5529105606279376,18.084919557571173,0.6875,-1.3340499567838968,-1.2203125000000004,-3.083623101597695,0.6429981015976942,-2.1519678007988485,-0.2886571992011522,1.2368191571102738,32.075471698113205,-6.346397500912943,0.9316553007988474,4,0.453125,1.65625,2.9921875,1.3671875,1.203125,2,-0.010309278350515427,-1.3076923076923077,9.640625,2.2413793103448274,9.109375,1.2135948564486978,9.15625,-0.010309278350515427
3747,2000-04-27,9.15625,9.25,8.75,8.8125,2144400.0,0.0068728522336769515,-1.1333333333333333,-0.5789473684210527,32.446808510638306,30.795355438412606,0.2676582674295176,1.283273475533397,2.0149887113650387,0.49041056062793764,19.583317960132707,0.5,-1.3971797946569833,-1.046875,-2.9084221335056775,0.8146721335056775,-1.9776485667528387,-0.11610143324716127,0.9975122413992459,42.69662921348314,7.699113958730997,0.9307735667528386,4,0.234375,1.59375,2.9296875,1.3046875,0.984375,3,-0.023890784982935176,1.3157894736842106,9.09375,-1.3076923076923077,9.640625,2.2413793103448274,9.109375,-0.023890784982935176
3748,2000-04-28,9.59375,9.65625,9.1875,9.21875,754800.0,0.04778156996587035,-1.1428571428571428,1.0909090909090908,33.85416666666667,32.65216760772478,-0.21717490275615603,0.7669576763707333,1.6190800266358707,0.05291056062793764,21.187381189011013,0.5,-1.4250824182373503,-0.5343750000000007,-2.365456027771083,1.2967060277710818,-1.449915513885541,0.38116551388553965,0.40088601725932094,88.0,56.58671787005781,0.915540513885541,4,-0.203125,1.15625,2.4921875,0.9140625,0.359375,4,-0.07654723127035834,-1.1333333333333333,9.15625,1.3157894736842106,9.09375,-1.3076923076923077,9.640625,-0.07654723127035834
3749,2000-05-01,10.0625,10.3125,9.6875,9.6875,2496000.0,0.04885993485342022,-2.3333333333333335,1.0,41.558441558441565,34.578066435032056,-0.572182110177442,0.2053660471120029,1.1861365602717058,-0.41583943937206236,21.897564529105516,0.71875,-1.3057500366241719,0.0,-1.7344527898629014,1.7344527898629014,-0.8672263949314498,0.8672263949314498,-1.5,84.0,54.0743937303359,0.8672263949314507,5,-0.625,0.6875,1.875,0.546875,-0.375,0,-0.05745341614906829,-1.1428571428571428,9.59375,-1.1333333333333333,9.15625,1.3157894736842106,9.09375,-0.05745341614906829
3750,2000-05-02,9.765625,10.140625,9.625,10.078125,1161200.0,-0.029503105590062084,1.3571428571428572,-0.8333333333333334,42.10526315789473,35.40637834957017,-0.23648977273823846,0.42691117894309905,1.5216475263156752,-0.11896443937206236,22.669644417390504,0.515625,-1.204790764540519,-0.2351562499999993,-1.9161706815009651,1.4458581815009666,-1.0756634657504822,0.6053509657504836,-1.1681249999999999,65.0,30.451244124274368,0.8405072157504831,5,-0.328125,0.921875,2.171875,0.84375,-0.484375,1,-0.04800000000000004,-2.3333333333333335,10.0625,-1.1428571428571428,9.59375,-1.1333333333333333,9.15625,-0.04800000000000004
3751,2000-05-03,9.03125,9.671875,8.921875,9.65625,1846800.0,-0.07520000000000004,1.2857142857142858,2.0,43.835616438356155,36.00616906494308,0.4222659486015008,1.0567164865746772,2.302536823654169,0.6154105606279376,22.526209175625613,0.84375,-0.9990384950728775,-0.8687500000000004,-2.5272297552832086,0.7897297552832079,-1.6979898776416054,-0.03951012235839535,-0.39944999999999986,18.0,-19.275221465965416,0.8292398776416042,5,0.40625,1.484375,2.83203125,1.578125,0.125,2,0.05363321799307963,1.3571428571428572,9.765625,-2.3333333333333335,10.0625,-1.1428571428571428,9.59375,0.05363321799307963
3752,2000-05-04,9.359375,9.453125,9.03125,9.125,1310800.0,0.03633217993079585,1.0,-0.375,46.75324675324675,37.88658032035433,0.00392225183181516,0.6045297618906549,2.0065567205566914,0.28728556062793764,23.269406921093964,0.421875,-0.8526604363513837,-0.4421874999999993,-1.9725175136434405,1.088142513643442,-1.207352506821719,0.32297750682172044,-0.6939609999999998,31.46067415730337,-8.692226041150814,0.7651650068217203,5,0.078125,0.9921875,2.45703125,1.2734375,-0.40625,3,0.10016694490818034,1.2857142857142858,9.03125,1.3571428571428572,9.765625,-2.3333333333333335,10.0625,0.10016694490818034
3753,2000-05-05,9.65625,9.65625,9.15625,9.421875,1034000.0,0.03171953255425719,3.2666666666666666,1.0,56.373937677053824,40.625678464397566,-0.23978499290871724,0.1945699234170135,1.7252866708324532,-0.009589439372062358,23.94985646986297,0.5,-0.8079627154420699,-0.06718749999999929,-1.4448053727388483,1.3104303727388498,-0.7559964363694238,0.6216214363694252,-0.9578942799999997,52.80898876404494,7.264017989342911,0.6888089363694243,5,-0.125,0.578125,2.17578125,0.9765625,-0.703125,4,0.05016181229773453,1.0,9.359375,1.2857142857142858,9.03125,1.3571428571428572,9.765625,0.05016181229773453
3754,2000-05-08,9.171875,9.5625,9.125,9.507813453674316,1364400.0,-0.05016181229773464,-1.0363591167455684,-1.43333740234375,48.324022346368714,41.820674194718464,0.2842834081244128,0.519772515745661,2.1640472371527792,0.47478556062793764,24.722498382967334,0.53125,-0.8137939355444512,-0.43359375,-1.5359739406347828,0.6687864406347828,-0.9847838453173914,0.11759634531739138,-0.44123639439999884,20.51282051282051,-27.0801355651071,0.5511900953173916,5,0.359375,1.0625,2.69921875,1.4609375,-0.55859375,0,0.08517887563884163,3.2666666666666666,9.65625,1.0,9.359375,1.2857142857142858,9.03125,0.08517887563884163
3755,2000-05-09,8.765625,9.367188453674316,8.5625,9.265625,2920800.0,-0.04429301533219765,1.2888853925634967,1.488367867778355,40.73033707865169,42.886871131924266,0.6183924947156019,0.7840938147032084,2.5386666553398314,0.8810355606279376,25.564549608569475,0.8046884536743164,-0.7051276656072236,-0.7242187500000004,-1.6466455473915786,0.19820804739157794,-1.1854321486957904,-0.2630053513042103,1.546875,18.30985915492958,-28.50553293825875,0.4612133986957894,5,0.671875,1.46875,3.17578125,1.875,-0.109375,1,0.10516934046345816,-1.0363591167455684,9.171875,3.2666666666666666,9.65625,1.0,9.359375,0.10516934046345816
3756,2000-05-10,8.3125,8.78125,8.25,8.765625,2400800.0,-0.05169340463458105,1.1935483870967742,0.90625,36.17021276595746,43.30058271584862,1.0605735931327498,1.1056220041416154,2.961295612601557,1.3341605606279376,26.11521240987199,0.53125,-0.620571071119528,-1.0578125000000007,-1.936803632597048,-0.1788213674029535,-1.4973080662985243,-0.6183169337014771,1.9649999999999999,4.444444444444445,-38.518400428851436,0.43949556629852404,5,0.96875,1.765625,3.62890625,2.4140625,0.34375,2,0.11654135338345872,1.2888853925634967,8.765625,-1.0363591167455684,9.171875,3.2666666666666666,9.65625,0.11654135338345872
3757,2000-05-11,8.640625,8.8125,8.375,8.375,1432000.0,0.03947368421052633,-2.2941176470588234,-0.5862068965517241,45.2449567723343,44.5662260609228,0.7281926274953854,0.7287162894899808,2.604851213658341,1.0060355606279376,25.70420949422897,0.5,-0.5979604275271093,-0.6750000000000007,-1.5938160108760275,0.2438160108760261,-1.134408005438015,-0.2155919945619864,1.5557750000000006,27.77777777777778,-17.22963776066083,0.4594080054380135,5,0.640625,1.4375,2.97265625,2.0859375,-0.03125,3,0.05967450271247743,1.1935483870967742,8.3125,1.2888853925634967,8.765625,-1.0363591167455684,9.171875,0.05967450271247743
3758,2000-05-12,8.8125,9.0,8.53125,8.671875,1208800.0,0.019891500904159143,-1.2222222222222223,0.5294117647058824,47.32394366197183,45.206837405759494,0.4848279173008798,0.5091071542431447,2.413122177813369,0.8341605606279376,25.073222743248348,0.46875,-0.4779074655114517,-0.4562500000000007,-1.3774124699544927,0.4649124699544913,-0.9168312349772467,0.004331234977245302,1.306044,42.857142857142854,-3.5152739421761723,0.4605812349772462,5,0.3828125,1.203125,2.80078125,1.9140625,0.1875,4,0.015957446808510634,-2.2941176470588234,8.640625,1.1935483870967742,8.3125,1.2888853925634967,8.765625,0.015957446808510634
3759,2000-05-15,9.46875,9.5,8.796875,8.796875,1924000.0,0.07446808510638303,-1.0930232558139534,4.777777777777778,48.48484848484849,45.915680219865465,-0.2955868523935674,-0.1122900362285364,1.728115516544955,0.17791056062793764,23.720243456128383,0.703125,-0.351585079103387,0.17421874999999964,-0.7385738198062253,1.0870113198062246,-0.2821775349031128,0.6306150349031121,0.5750522399999998,97.5,51.285925013949694,0.4563962849031122,5,-0.5078125,0.546875,2.11328125,1.2578125,-0.203125,0,-0.054455445544554504,-1.2222222222222223,8.8125,-2.2941176470588234,8.640625,1.1935483870967742,8.3125,-0.054455445544554504
3760,2000-05-16,10.0,10.03125,9.5,9.640625,1560000.0,0.05610561056105601,1.5185185185185186,0.5348837209302325,58.01104972375691,47.490728362687776,-0.8829456573775829,-0.6251362769647457,1.1646222113216318,-0.35333943937206236,21.975372144995784,0.5625,-0.24782015232606014,0.6734375000000004,-0.2923580798064691,1.6392330798064698,0.19053971009676474,1.156335289903236,-1.75,98.24561403508771,48.16761015280066,0.48289778990323473,5,-0.859375,0.015625,1.49609375,0.7265625,-1.125,1,-0.138671875,-1.0930232558139534,9.46875,-1.2222222222222223,8.8125,-2.2941176470588234,8.640625,-0.138671875
3761,2000-05-17,9.890625,9.9375,9.609375,9.921875,2214400.0,-0.010937500000000044,9.5,-0.08695652173913043,56.43835616438356,48.56685163059186,-0.7139255569659362,-0.5358510042069238,1.2322624091787215,-0.24396443937206236,20.822620131182184,0.390625,-0.2387567779623545,0.5593749999999993,-0.4168851505638642,1.5356351505638628,0.07124492471806754,1.047505075281931,-1.6050000000000004,91.50943396226415,38.8248161343365,0.4881300752819318,5,-0.75,-0.125,1.5234375,0.8359375,-1.359375,2,-0.12480252764612954,1.5185185185185186,10.0,-1.0930232558139534,9.46875,-1.2222222222222223,8.8125,-0.12480252764612954
3762,2000-05-18,9.65625,10.015625,9.625,10.0,938400.0,-0.023696682464455,1.0833333333333333,11.0,50.56818181818182,47.921767646272755,-0.4838971887482888,-0.34111610122306857,1.4213186678473377,-0.009589439372062358,20.09537284169883,0.390625,-0.22080615533350034,0.3390625000000007,-0.6080971649568028,1.2862221649568042,-0.13451733247840103,0.8126423324784025,-1.3357124999999996,75.0,25.67618138519682,0.4735798324784013,5,-0.515625,-0.046875,1.69921875,1.0703125,-0.59375,3,-0.1035598705501618,9.5,9.890625,1.5185185185185186,10.0,-1.0930232558139534,9.46875,-0.1035598705501618
3763,2000-05-19,8.890625,10.0625,8.75390625,9.414063453674316,2735200.0,-0.07928802588996764,-2.2843097949340883,1.5227300470525569,39.89218328840971,46.984896639832854,0.1807059143603027,0.4253990368618794,2.1131563747149507,0.7560355606279376,19.305933348643364,1.30859375,-0.18081795222427033,-0.4132812500000007,-1.3772430479265942,0.5506805479265928,-0.8952621489632975,0.06869964896329606,-0.5358732499999999,10.44776119402985,-33.06501753885787,0.481980898963297,5,0.265625,0.5,2.38671875,1.8359375,-0.45703125,4,-0.03163444639718804,1.0833333333333333,9.65625,9.5,9.890625,1.5185185185185186,10.0,-0.03163444639718804
3764,2000-05-22,9.140625,9.140625,8.125,8.992188453674316,1978400.0,0.02811950790861162,12.684298444557236,-0.28357975094057736,44.56521739130435,47.410994452349826,-0.08291216764149212,0.18747203644521093,1.7539813905300647,0.5060355606279376,18.2832312819432,1.015625,-0.17836036513513243,-0.1648437499999993,-1.127578416796279,0.7978909167962804,-0.6462110833981392,0.3165235833981406,0.921875,52.41935483870967,11.144366293240232,0.4813673333981403,5,-0.046875,0.078125,2.08203125,1.6015625,-0.21875,0,-0.01538461538461533,-2.2843097949340883,8.890625,1.0833333333333333,9.65625,9.5,9.890625,-0.01538461538461533
3765,2000-05-23,9.3125,9.421875,8.953125,9.015625,1925600.0,0.018803418803418737,-1.2222222222222223,2.0000128495891345,52.71084337349397,49.248842297631654,-0.18892217051838678,-0.010799365984592413,1.4882929002227119,0.33416056062793764,17.718601800785507,0.46875,-0.2656527703995142,0.0234375,-0.9263449802913826,0.9732199802913826,-0.4514537401456913,0.4983287401456913,0.75,61.29032258064516,16.366010668466053,0.47489124014569123,5,-0.21875,-0.09375,1.64453125,1.5234375,-0.75,1,-0.005033557046979831,12.684298444557236,9.140625,-2.2843097949340883,8.890625,1.0833333333333333,9.65625,-0.005033557046979831
3766,2000-05-24,9.0,9.3125,8.640625,9.25,2125600.0,-0.03355704697986572,2.5833333333333335,-0.8421052631578947,46.525679758308165,49.391144851628745,0.2585441038575862,0.31022225812260373,1.702925054219243,0.6466605606279376,17.204124120922838,0.671875,-0.272966585424232,-0.2843750000000007,-1.239128516000763,0.6703785160007616,-0.7617517580003828,0.19300175800038133,1.0237499999999997,45.16129032258064,-1.4055189144504467,0.4773767580003813,5,0.09375,0.21875,1.76953125,1.9453125,-0.328125,2,-0.01388888888888884,-1.2222222222222223,9.3125,12.684298444557236,9.140625,-2.2843097949340883,8.890625,-0.01388888888888884
3767,2000-05-25,8.9375,9.3125,8.84375,9.015625,1610800.0,-0.00694444444444442,-2.5294117647058822,0.3125,42.721518987341774,48.879764332225406,0.4107826110549233,0.37470510831980164,1.6779097852252836,0.7091605606279376,16.436726998311087,0.46875,-0.19717651015412052,-0.3359375,-1.301818225378618,0.6299432253786179,-0.818877862689309,0.14700286268930896,1.0482750000000003,41.935483870967744,-3.6830336659523937,0.48294036268930857,5,0.15625,0.28125,1.80078125,2.0078125,0.0625,3,-0.045454545454545414,2.5833333333333335,9.0,-1.2222222222222223,9.3125,12.684298444557236,9.140625,-0.045454545454545414
3768,2000-05-26,8.859375,9.15625,8.78125,8.90625,1530800.0,-0.00874125874125875,-2.6923076923076925,0.6,46.55172413793104,48.66497273812347,0.5545756365890551,0.4163374945315006,1.6673184741921858,0.8099979543619362,16.27118801780007,0.375,-0.04439281682246232,-0.37734374999999964,-1.347778140915942,0.5930906409159427,-0.8625609454579717,0.1078734454579724,1.0891845,56.62650602409639,7.5087429767514,0.4852171954579714,5,0.234375,0.359375,1.8046875,2.234375,-0.5,4,0.022927689594356204,-2.5294117647058822,8.9375,2.5833333333333335,9.0,-1.2222222222222223,9.3125,0.022927689594356204
3769,2000-05-30,9.484375,9.625,8.84375,8.84375,1398400.0,0.07054673721340388,-1.4390243902439024,-13.666666666666666,57.56578947368421,48.61549937700429,-0.075963216221691,-0.2679319136616698,0.9736433876127926,0.21955884767408307,16.741352772021976,0.78125,0.04006347518232545,0.2765625000000007,-0.622089862751567,1.1752148627515684,-0.17276368137578224,0.7258886813757837,0.4277133099999997,85.71428571428571,31.348746165166247,0.4493261813757838,5,-0.390625,-0.265625,1.1328125,1.8984375,-1.25,1,-0.1107907742998353,-2.6923076923076925,8.859375,-2.5294117647058822,8.9375,2.5833333333333335,9.0,-0.1107907742998353
3770,2000-05-31,9.296875,10.0625,9.234375,9.484375,636400.0,-0.01976935749588138,-4.3,-0.2926829268292683,60.97560975609756,49.119638664972506,0.001463607006201073,-0.1236918194486325,1.0898810381695512,0.44811542091300005,16.949353802126527,0.828125,0.1007802758609131,0.11250000000000071,-0.748561443342199,0.9735614433422004,-0.3180307216711,0.5430307216711014,-1.171875,46.15384615384615,-13.926306570676573,0.43053072167110024,5,-0.203125,-0.078125,1.0390625,1.9921875,-1.0,2,-0.04033613445378148,-1.4390243902439024,9.484375,-2.6923076923076925,8.859375,-2.5294117647058822,8.9375,-0.04033613445378148
3771,2000-06-01,9.515625,9.609375,9.203125,9.25,1204000.0,0.0235294117647058,-1.2608695652173914,-1.4166666666666667,60.0,50.167618462952305,-0.30851815460588483,-0.32073742681743056,0.7833111944652469,0.2588880341351114,16.467508537477705,0.40625,0.11302831437183869,0.30703124999999964,-0.5630958651654119,1.1771583651654112,-0.12803230758270523,0.7420948075827045,-1.3518749999999997,57.3170731707317,-6.566182955953863,0.4350635575827055,6,-0.421875,-0.296875,0.7421875,1.7734375,-1.609375,3,-0.10016420361247946,-4.3,9.296875,-1.4390243902439024,9.484375,-2.6923076923076925,8.859375,-0.10016420361247946
3772,2000-06-02,10.296875,10.5,9.546875,9.546875,3293600.0,0.08210180623973717,-1.5416666666666667,2.823529411764706,64.89028213166145,52.94518500109139,-1.1056052287237037,-1.0837136662258864,-0.07043163064283675,-0.4864997824123165,16.000692434228565,0.984375,0.03505176185954895,1.0414062499999996,0.04520277629607605,2.0376097237039232,0.543304513148037,1.5395079868519623,-2.0951500000000003,88.18181818181819,20.745019491947374,0.49810173685196224,6,-0.984375,-0.984375,-0.1484375,0.9921875,-4.046875,4,-0.157814871016692,-1.2608695652173914,9.515625,-4.3,9.296875,-1.4390243902439024,9.484375,-0.157814871016692
3773,2000-06-05,10.140625,10.34375,10.046875,10.1875,1418000.0,-0.015174506828528056,-1.5333333333333334,-0.0625,57.491289198606275,54.38141520190271,-0.841934347584619,-0.9373745811378775,0.006992955479926621,-0.29168877803356175,15.803509174766955,0.296875,-0.03289215071854201,0.8609375000000004,-0.19787479233267113,1.9197497923326718,0.3315313538336646,1.390343646166336,-1.8469689999999996,78.30188679245283,14.061965852286889,0.5294061461663356,6,-0.5703125,-0.828125,-0.0703125,1.1484375,-4.125,0,-0.11248073959938365,-1.5416666666666667,10.296875,-1.2608695652173914,9.515625,-4.3,9.296875,-0.11248073959938365
3774,2000-06-06,9.953125,10.15625,9.8125,10.125,1410400.0,-0.018489984591679498,1.9333333333333333,3.6666666666666665,49.43396226415094,54.0173173008646,-0.5890005173749095,-0.7255432932428274,0.11841189366720783,-0.0643307044849788,15.447340978840787,0.34375,-0.04939937489979762,0.6343750000000004,-0.4645741092570539,1.7333241092570546,0.08490044537147412,1.1838495546285266,-1.571215239999999,57.831325301204814,-2.020061864837004,0.5494745546285271,6,-0.3828125,-0.640625,0.1171875,1.3359375,-4.0625,1,-0.16012558869701732,-1.5333333333333334,10.140625,-1.5416666666666667,10.296875,-1.2608695652173914,9.515625,-0.16012558869701732
3775,2000-06-07,9.6875,9.890625,9.484375,9.875,1178000.0,-0.026687598116169498,2.7142857142857144,1.0909090909090908,47.63636363636364,54.140726620648536,-0.2956818399735539,-0.40824342768402744,0.29977459684440433,0.2412598531757233,14.428433833698639,0.46875,0.06484690649110547,0.32265624999999964,-0.7557499871553492,1.4010624871553485,-0.2165468685776748,0.8618593685776741,-1.2208666303999998,37.34939759036144,-17.73334859471806,0.5392031185776744,6,-0.046875,-0.375,0.40625,1.6015625,-3.734375,2,-0.15000000000000002,1.9333333333333333,9.953125,-1.5333333333333334,10.140625,-1.5416666666666667,10.296875,-0.15000000000000002
3776,2000-06-08,9.28125,10.015625,9.203125,9.6875,1191200.0,-0.041935483870967794,-1.8888888888888888,2.1666666666666665,45.80419580419581,54.48324626696566,0.17283437751813402,0.07831959314611936,0.625882401362917,0.6820260113567898,13.182606602121727,0.8125,0.12284809425847598,-0.1320312500000007,-1.0919322073189708,0.8278697073189694,-0.6119817286594866,0.3479192286594852,-0.7332819651840001,6.024096385542169,-44.616762684947844,0.4799504786594852,6,0.359375,0.03125,0.78125,2.0078125,-3.296875,3,-0.10606060606060608,2.7142857142857144,9.6875,1.9333333333333333,9.953125,-1.5333333333333334,10.140625,-0.10606060606060608
3777,2000-06-09,9.15625,9.65625,9.109375,9.515625,2281600.0,-0.013468013468013518,-1.4137931034482758,0.8846153846153846,53.469387755102034,55.251875557762425,0.3711585353200615,0.2571118283545104,0.6948360824264217,0.8444090425751298,11.96235145634331,0.546875,0.11053789877722764,-0.28281250000000036,-1.1810529675252806,0.6154279675252798,-0.7319327337626405,0.16630773376263974,-0.5302006865766398,3.79746835443038,-49.78247386889622,0.4491202337626402,6,0.515625,0.15625,0.8203125,2.1328125,-3.390625,4,-0.13651877133105805,-1.8888888888888888,9.28125,2.7142857142857144,9.6875,1.9333333333333333,9.953125,-0.13651877133105805
3778,2000-06-12,8.953125,9.28125,8.953125,9.09375,936800.0,-0.022184300341296925,-3.6666666666666665,0.391304347826087,47.5206611570248,54.135750189244725,0.6581969183489562,0.49678257801389236,0.8474657948671691,1.080622617961044,11.058569998201598,0.328125,0.1579904890864583,-0.4929687499999993,-1.3725663399411587,0.38662883994116015,-0.932767544970579,-0.05316995502941957,-0.25211765911357453,0.0,-51.507352152649794,0.43979879497058016,6,0.7734375,0.359375,0.94140625,2.3359375,-3.15625,0,-0.3019197207678883,-1.4137931034482758,9.15625,-1.8888888888888888,9.28125,2.7142857142857144,9.6875,-0.3019197207678883
3779,2000-06-13,8.953125,8.984375,8.828125,8.96875,1455600.0,0.0,5.666666666666667,0.1111111111111111,45.02164502164502,52.36308744097222,0.6424776122444289,0.48082473407620796,0.7868624885557711,1.1137976284007003,10.946818500874947,0.15625,0.23699598647326958,-0.46718749999999964,-1.3738004037449638,0.4394254037449645,-0.9204939518724817,-0.013881048127517559,-0.18015795274903112,10.526315789473683,-38.10179107993514,0.4533064518724822,6,0.7109375,0.359375,0.9296875,2.3359375,-3.09375,1,-0.32809773123909247,-3.6666666666666665,8.953125,-1.4137931034482758,9.15625,-1.8888888888888888,9.28125,-0.32809773123909247
3780,2000-06-14,8.61328125,9.140625,8.578125,9.0,982400.0,-0.0379581151832461,-1.4615384615384615,24.75,44.683136412459724,50.6612137090233,0.9780036692009908,0.749900019076863,1.0729936296966471,1.4831811196810527,11.684998283489216,0.5625,0.2936598308205518,-0.7376953124999996,-1.6694012117842831,0.19401058678428384,-1.2035482621421405,-0.2718423628578588,1.88671875,2.4456521739130435,-44.695118927955505,0.4658529496421414,6,0.92578125,0.69921875,1.26953125,2.67578125,-2.94140625,2,-0.3160997732426304,5.666666666666667,8.953125,-3.6666666666666665,8.953125,-1.4137931034482758,9.15625,-0.3160997732426304
3781,2000-06-15,8.65625,8.796875,8.59375,8.65625,1499200.0,0.0049886621315193835,-2.25,-0.0,46.11231101511879,48.574772473851894,0.8943649484739247,0.6426631148493342,0.9741929812764916,1.458825477290011,12.463070218812103,0.203125,0.24109117442870698,-0.6330078125000007,-1.5776437403223778,0.31162811532237633,-1.1053257764111901,-0.1606898485888113,1.8053124999999994,7.246376811594203,-38.87763261892775,0.4723179639111886,6,0.8046875,0.65625,1.1796875,2.6328125,-3.21875,3,-0.31227436823104693,-1.4615384615384615,8.61328125,5.666666666666667,8.953125,-3.6666666666666665,8.953125,-0.31227436823104693
3782,2000-06-16,8.65625,8.796875,8.51953125,8.75,1911200.0,0.0,1.9583333333333333,-100.0,47.13024282560707,47.42354509907421,0.7120478409588138,0.5943784623225916,0.9081430347487753,1.4798729291327106,13.427894409881091,0.27734375,0.1826883950182996,-0.5830078125,-1.551415789448276,0.3854001644482761,-1.067211800974139,-0.09880382402586108,1.7676437499999995,17.94871794871795,-25.737782834256848,0.48420398847413804,6,0.681640625,0.65625,1.0234375,2.4765625,-3.40625,4,-0.3086642599277978,-2.25,8.65625,-1.4615384615384615,8.61328125,5.666666666666667,8.953125,-0.3086642599277978
3783,2000-06-19,8.609375,8.640625,8.484375,8.625,1298400.0,-0.005415162454873612,5.666666666666667,0.16666666666666666,35.224274406332455,45.84469089264992,0.5798501726584302,0.652559637105611,0.8905876124304637,1.5507303234107361,13.401774710718929,0.171875,0.10937158989312401,-0.6158203125000004,-1.6132769716863589,0.38163634668635815,-1.1145486420931796,-0.1170919829068211,1.738344249999999,19.047619047619047,-18.52445087215978,0.498728329593179,6,0.640625,0.703125,1.0703125,2.5234375,-3.5625,0,-0.3303085299455535,1.9583333333333333,8.65625,-2.25,8.65625,-1.4615384615384615,8.61328125,-0.3303085299455535
3784,2000-06-20,9.0,9.125,8.5,8.640625,1766800.0,0.04537205081669682,1.0512820512820513,-23.0,45.30864197530864,45.5860551525327,0.04448421829478555,0.26441593080403436,0.4286685206627645,1.185854196914482,12.42533613651501,0.625,-0.0605333278621174,-0.21816406249999964,-1.22010334099647,0.7837752159964708,-0.719133701748234,0.2828055767482347,1.2359185949999993,78.57142857142857,40.34641200240268,0.5009696392482348,6,0.25,0.3125,0.60546875,2.1328125,-4.0,1,-0.3559027777777778,5.666666666666667,8.609375,1.9583333333333333,8.65625,-2.25,8.65625,-0.3559027777777778
3785,2000-06-21,9.265625,9.296875,8.875,8.9375,829600.0,0.02951388888888884,1.16,0.9130434782608695,46.10705596107056,45.61970628107434,-0.32103756587138044,-0.005165735320559861,0.10797389287050763,0.9542707286527978,11.709795198843837,0.421875,-0.17457968720822414,0.0498046875,-0.9514244957621223,1.0510338707621223,-0.45080990413106115,0.5504192791310611,0.8652009792999991,96.15384615384616,57.85110429674974,0.5006145916310611,6,-0.1953125,0.046875,0.22265625,1.8671875,-4.28125,2,-0.3676222596964587,1.0512820512820513,9.0,5.666666666666667,8.609375,1.9583333333333333,8.65625,-0.3676222596964587
3786,2000-06-22,8.875,9.328125,8.875,9.25,1230000.0,-0.042158516020236125,-1.4166666666666667,-1.1428571428571428,24.79224376731301,42.43335694909778,0.006594111938278857,0.39591309158360133,0.44994397243243256,1.378258824919989,10.625812457875849,0.453125,-0.24968744468758075,-0.33457031250000036,-1.3430066472438078,0.6738660222438071,-0.838788479871905,0.16964785487190426,1.157038920542,46.2962962962963,13.712083177804672,0.504218167371904,6,0.03125,0.4375,0.703125,2.2578125,-3.46875,3,-0.3609154929577465,1.16,9.265625,1.0512820512820513,9.0,5.666666666666667,8.609375,-0.3609154929577465
3787,2000-06-23,8.53125,9.0,8.4375,9.0,1832800.0,-0.03873239436619713,1.4,1.25,23.246753246753244,39.73625607017872,0.28202211395050547,0.7459105742872438,0.7712719739661829,1.7492209798712821,9.72349217362462,0.5625,-0.31249911173777356,-0.6580078124999993,-1.705141995238371,0.3891263702383725,-1.1815749038691852,-0.1344407211308134,1.4079290853094797,10.526315789473683,-15.602618959683836,0.5235670913691856,6,0.3515625,0.78125,0.921875,2.6015625,-3.359375,4,-0.3626373626373627,-1.4166666666666667,8.875,1.16,9.265625,1.0512820512820513,9.0,-0.3626373626373627
3788,2000-06-26,9.0625,9.359375,8.4375,8.515625,1875600.0,0.06227106227106227,-1.6222222222222222,-1.1666666666666667,36.71328671328671,38.81310514702779,-0.2593554455641929,0.2431235133896088,0.22280713636134664,1.2478001307312887,8.487733031057243,0.921875,-0.32713964869884826,-0.1369140625000007,-1.1744728744180346,0.9006447494180332,-0.6556934684590168,0.38186534345901535,0.756544758484722,67.79661016949152,43.79091120985317,0.518779405959017,6,-0.1640625,0.25,0.3125,2.0703125,-3.703125,0,-0.42068965517241375,1.4,8.53125,-1.4166666666666667,8.875,1.16,9.265625,-0.42068965517241375
3789,2000-06-27,8.43359375,9.03125,8.375,9.0,2018400.0,-0.06939655172413794,1.0869565217391304,-1.0357142857142858,33.123028391167196,37.52864870021752,0.32196309042378424,0.831924765825999,0.8525252639008905,1.898690543280999,7.962527359613042,0.6875,-0.39150198893486277,-0.7132812499999996,-1.7955381824543135,0.3689756824543142,-1.2544097162271566,-0.1721527837728427,1.2749274278059435,5.952380952380952,-15.689390845453726,0.5411284662271572,6,0.43359375,0.87890625,0.83984375,2.69921875,-2.73046875,1,-0.40157480314960625,-1.6222222222222222,9.0625,1.4,8.53125,-1.4166666666666667,8.875,-0.40157480314960625
3790,2000-06-28,8.921875,9.03125,8.460938453674316,8.46875,1376400.0,0.05789717461787869,-1.4333391656053287,-0.8,45.267489711934154,37.43477966653034,-0.13180099712200644,0.3310838262469318,0.35764984593577687,1.4367034085332406,8.039824651476668,0.59765625,-0.40436347205369394,-0.2062500000000007,-1.2905566251384375,0.8780566251384361,-0.7484033125692182,0.3359033125692168,0.653294060025349,55.55555555555556,30.618916572807628,0.5421533125692183,6,-0.0546875,0.515625,0.234375,2.1484375,-3.234375,2,-0.4395796847635727,1.0869565217391304,8.43359375,-1.6222222222222222,9.0625,1.4,8.53125,-0.4395796847635727
3791,2000-06-29,8.5625,9.0,8.5,9.0,1991200.0,-0.04028021015761818,1.2857142857142858,-0.9655172413793104,42.63565891472868,36.935381454210514,0.23789417100178234,0.6486484398775385,0.6920146611328555,1.8050815434187584,8.08206664904382,0.5,-0.41701767974273096,-0.5179687499999996,-1.6142809509824811,0.5783434509824819,-1.0661248504912404,0.030187350491241105,0.8926521540228141,19.047619047619047,-8.20925486158939,0.5481561004912405,6,0.3046875,0.875,0.59375,2.5078125,-2.78125,3,-0.41788321167883213,-1.4333391656053287,8.921875,1.0869565217391304,8.43359375,-1.6222222222222222,9.0625,-0.41788321167883213
3792,2000-06-30,8.671875,8.68359375,8.40625,8.5625,1082400.0,0.012773722627737127,3.176470588235294,-0.25,46.42857142857143,38.1803033455704,0.1463599770874353,0.4335171272059597,0.5538513098995619,1.693711215354032,8.067661138835584,0.27734375,-0.40024093819649487,-0.3273437500000007,-1.2748391228101976,0.6201516228101962,-0.8010914364050983,0.14640393640509686,0.6752619386205332,30.158730158730158,-0.5234021492798107,0.47374768640509846,6,0.1953125,0.765625,0.484375,2.1015625,-2.75,4,-0.3765765765765766,1.2857142857142858,8.5625,-1.4333391656053287,8.921875,1.0869565217391304,8.43359375,-0.3765765765765766
3793,2000-07-03,9.0,9.0,8.375,8.507813453674316,643600.0,0.037837837837837895,1.5396874606419362,4.499991280691964,50.54945054945055,38.762615409363946,-0.1346920592838714,0.016398703329848274,0.22534312225381115,1.3712168552645245,7.899547989713929,0.625,-0.383504971497306,0.05781250000000071,-0.7230698147926589,0.8386948147926603,-0.3326286573963291,0.4482536573963305,0.24992324475847916,95.23809523809523,59.444967781597455,0.3904411573963301,7,-0.1328125,0.4375,0.15625,1.7734375,-3.125,0,-0.4253472222222222,3.176470588235294,8.671875,1.2857142857142858,8.5625,-1.4333391656053287,8.921875,-0.4253472222222222
3794,2000-07-05,8.359375,8.984375,8.0625,8.875,2031200.0,-0.07118055555555558,1.5106382978723405,-1.0476210775147987,47.219846022241235,38.88625874949402,0.4531582441989155,0.5602249788926539,0.859644068189553,2.0135549687220227,8.186511347092518,0.9375,-0.38605131791908676,-0.5031250000000007,-1.1659920547848195,0.15974205478481807,-0.8345585273924101,-0.17169147260759132,0.8030559202826311,30.64516129032258,-8.97928955642804,0.33143352739240917,7,0.3515625,0.921875,0.796875,2.265625,-2.390625,2,-0.35887850467289717,1.5396874606419362,9.0,3.176470588235294,8.671875,1.2857142857142858,8.5625,-0.35887850467289717
3795,2000-07-06,8.234375,8.375,8.140625,8.328125,1123200.0,-0.01495327102803734,1.5,0.18181818181818182,45.46218487394958,41.18291887245364,0.4654375782353757,0.6016242659981419,0.9596107193250862,2.14454833911946,8.661390492396759,0.234375,-0.34578189383248414,-0.5554687499999993,-1.1529111728341945,0.04197367283419595,-0.8541899614170969,-0.25674753858290167,0.7960642098487156,18.333333333333332,-24.338026654160057,0.29872121141709723,7,0.4765625,1.046875,0.921875,2.296875,-2.234375,3,-0.30740037950664134,1.5106382978723405,8.359375,1.5396874606419362,9.0,3.176470588235294,8.671875,-0.30740037950664134
3796,2000-07-07,8.296875,8.5,8.203125,8.359375,857600.0,0.007590132827324458,-1.375,0.6666666666666666,46.185737976782754,43.731694953568024,0.3490083738108929,0.48654135426390965,0.8899176055976419,2.0872185563539567,8.710831695199447,0.296875,-0.3700538129727242,-0.44374999999999964,-1.0328691032765889,0.14536910327658958,-0.7383095516382934,-0.14919044836170592,0.6875,25.0,-19.939438896125083,0.29455955163829445,7,0.4140625,0.984375,0.859375,2.234375,-2.109375,4,-0.31450094161958564,1.5,8.234375,1.5106382978723405,8.359375,1.5396874606419362,9.0,-0.31450094161958564
3797,2000-07-10,7.90625,8.265625,7.890625,8.21875,2732000.0,-0.04708097928436916,-1.1818181818181819,5.0,43.04482225656878,44.4351989028216,0.7170602873495948,0.8208008067316541,1.2666472187501068,2.482291717528998,8.844697867377867,0.40625,-0.4325258679374482,-0.7718749999999996,-1.4358112302551422,-0.10793876974485705,-1.103843115127571,-0.43990688487242835,0.9674999999999994,1.4084507042253522,-44.87261635127552,0.3319681151275717,7,0.5546875,1.2890625,1.25,2.625,-1.71875,0,-0.26877470355731226,-1.375,8.296875,1.5,8.234375,1.5106382978723405,8.359375,-0.26877470355731226
3798,2000-07-11,6.25,7.875,6.015625,7.804687976837157,14389600.0,-0.20948616600790515,1.193549004071918,4.975001525878904,28.24474660074165,43.89316759277431,2.1594959992255998,2.386513880805248,2.87536547894096,4.131657617472044,9.598262040746498,1.890625,-0.4412579827920844,-2.29296875,-3.5536014680895214,-1.0323360319104786,-2.9232851090447607,-1.6626523909552393,2.486112499999999,7.894736842105263,-32.88484398459068,0.6303163590447609,7,1.2734375,1.9296875,3.0625,4.28125,-0.015625,1,-0.05249999999999999,-1.1818181818181819,7.90625,-1.375,8.296875,1.5,8.234375,-0.05249999999999999
3799,2000-07-12,6.015625,6.390625,5.703125,6.382812976837157,20536800.0,-0.03749999999999998,2.5918412087467226,0.2361811387929822,24.161490683229815,41.54805658958494,2.251591144863683,2.5186685105194684,3.043393754131216,4.351728068709539,10.324627508873835,0.6875,-0.42510967694943247,-2.3804687500000004,-4.056081348478816,-0.7048561515211835,-3.218275049239409,-1.5426624507605924,2.285209499999999,11.1731843575419,-21.668262140091784,0.8378062992394083,7,1.3359375,1.9140625,3.42578125,4.515625,-0.046875,2,-0.023376623376623384,1.193549004071918,6.25,-1.1818181818181819,7.90625,-1.375,8.296875,-0.023376623376623384
3800,2000-07-13,5.890625,6.28125,5.84375,5.84375,7956400.0,-0.020779220779220786,-17.666666666666668,-0.12765940868697997,25.226977950713362,39.61375870469435,2.124839480942738,2.560514426292354,3.108797225485956,4.4642957821274365,10.772576841947762,0.4375,-0.5063150811225903,-2.3693359375000007,-4.37962677271169,-0.3590451022883112,-3.3744813551058463,-1.364190519894156,1.984375,6.70391061452514,-23.426178943630877,1.0051454176058447,7,1.4609375,1.96875,3.55078125,4.640625,0.109375,3,0.013262599469495928,2.5918412087467226,6.015625,1.193549004071918,6.25,-1.1818181818181819,7.90625,0.013262599469495928
3801,2000-07-14,5.953125,6.15625,5.703125,6.0,4918000.0,0.010610079575596787,1.5217391304347827,-1.0,27.551020408163268,37.516253035760116,1.8475657795665423,2.4086104004162294,3.009872924289894,4.397334802629896,11.287735278264657,0.453125,-0.5277901236066942,-2.1716796874999993,-4.419257643918613,0.07589826891861406,-3.295468665709306,-1.0478907092906926,1.5309375000000003,9.75609756097561,-21.909673212218124,1.123788978209307,7,1.3984375,1.90625,3.5234375,4.578125,0.09375,4,0.007874015748031482,-17.666666666666668,5.890625,2.5918412087467226,6.015625,1.193549004071918,6.25,0.007874015748031482
3802,2000-07-17,5.984375,6.25,5.953125,6.109375,3379600.0,0.005249343832020914,-2.1666666666666665,2.6666666666666665,20.64083457526081,34.19307348307236,1.5589428379459438,2.284030298739964,2.9312326927777015,4.352279757058994,11.660697521629851,0.296875,-0.6529556051384731,-2.0068359375,-4.432019208253237,0.41834733325323814,-3.2194275728766186,-0.7942443021233814,1.1791187500000007,12.949640287769784,-13.561472968805807,1.212591635376619,7,1.359375,1.6953125,3.4921875,4.484375,0.21875,0,0.03394255874673635,1.5217391304347827,5.953125,-17.666666666666668,5.890625,2.5918412087467226,6.015625,0.03394255874673635
3803,2000-07-18,5.765625,6.046875,5.75,6.042969226837157,3652800.0,-0.036553524804177506,1.0821952626606357,2.2187538146972585,22.392886014551337,31.434522371106812,1.419973616402312,2.401959846964349,3.089502850413492,4.545583584710117,12.071844491654263,0.296875,-0.7577549244403645,-2.0833984374999996,-4.68315353784585,0.5163566628458511,-3.383275987672926,-0.7835208873270743,1.135002375000001,9.090909090909092,-19.193709190165436,1.2998775501729256,7,1.3359375,1.765625,3.7265625,4.53125,0.734375,1,0.07317073170731714,-2.1666666666666665,5.984375,1.5217391304347827,5.953125,-17.666666666666668,5.890625,0.07317073170731714
3804,2000-07-19,5.796875,5.820312976837157,5.734375,5.820312976837157,2868400.0,0.005420054200542035,6.3332248285969035,0.08450861625801544,14.285714285714292,27.970470083525115,1.1029992643177247,2.2329186405231525,3.012504415478043,4.4611177714538535,13.404368857412145,0.08593797683715731,-0.90596819708691,-1.8919921874999996,-4.586138549220101,0.8021541742201013,-3.23906536836005,-0.5449190066399492,0.8882019475000007,16.216216216216218,-8.262777678185042,1.3470731808600507,7,1.3046875,1.734375,3.72265625,4.3359375,0.703125,2,0.07547169811320753,1.0821952626606357,5.765625,-2.1666666666666665,5.984375,1.5217391304347827,5.953125,0.07547169811320753
3805,2000-07-20,5.859375,6.0625,5.78125,5.789062976837157,4384000.0,0.010781671159029615,-5.54541822721598,-2.999918621447469,16.858237547892728,24.711858924759554,0.7467001441915064,2.0049410334732496,2.9171356578247476,4.354955116454644,14.90545481236519,0.28125,-1.1189470051604316,-1.6591796875,-4.364272990647139,1.0459136156471391,-3.0117263390735687,-0.30663303592643043,0.6489505969500007,28.57142857142857,3.2647286313441377,1.3525466515735696,7,1.125,1.671875,3.62890625,4.15625,1.0625,3,0.01866666666666661,6.3332248285969035,5.796875,1.0821952626606357,5.765625,-2.1666666666666665,5.984375,0.01866666666666661
3806,2000-07-21,5.671875,5.921875,5.625,5.882812976837157,5326800.0,-0.03200000000000003,1.0540574424247824,-3.0000271269200267,13.909774436090231,21.47463138915083,0.5841112057551943,2.045015958835629,3.0835182592075423,4.500751699988275,16.60008906481178,0.296875,-1.2920721414152503,-1.6865234375,-4.43245048613864,1.0594036111386398,-3.059486961819321,-0.3135599131806801,0.6915144894990002,7.5,-16.48272768871456,1.3729635243193201,7,1.078125,1.8203125,3.75390625,4.34375,1.328125,4,0.05785123966942152,-5.54541822721598,5.859375,6.3332248285969035,5.796875,1.0821952626606357,5.765625,0.05785123966942152
3807,2000-07-24,5.4375,5.734375,5.375,5.734375,4482800.0,-0.04132231404958675,1.4210526315789473,1.4074042258838269,6.15384615384616,19.02008689505133,0.48217220097388047,2.14574452809454,3.283038939739072,4.691138049612446,17.7886247725391,0.359375,-1.471772450506677,-1.7662109375000004,-4.581629145549215,1.0492072705492141,-3.1739200415246067,-0.3585018334753931,0.7782115915992005,9.090909090909092,-5.635659307596841,1.407709104024607,7,0.4453125,1.9296875,3.94921875,4.578125,1.640625,0,0.11206896551724133,1.0540574424247824,5.671875,-5.54541822721598,5.859375,6.3332248285969035,5.796875,0.11206896551724133
3808,2000-07-25,5.25,5.390625,5.234375,5.375,5602800.0,-0.03448275862068961,1.0,0.42105263157894735,6.926406926406926,17.10507758873768,0.5731808755755168,2.1428414044702784,3.427246340636417,4.83660532820001,19.719995942071364,0.203125,-1.6876678402546856,-1.7630859374999996,-4.5648292048045,1.0386573298045017,-3.1639575711522507,-0.36221430384774855,0.7975692732793602,1.8867924528301887,-10.378962633938091,1.4008716336522506,7,0.5078125,2.046875,4.0751953125,4.765625,1.90625,1,0.18154761904761907,1.4210526315789473,5.4375,1.0540574424247824,5.671875,-5.54541822721598,5.859375,0.18154761904761907
3809,2000-07-26,5.046875,5.234375,5.015625,5.117187976837158,5137600.0,-0.038690476190476164,-2.2941058202197975,0.5625038146972656,6.779661016949149,15.05537570720832,0.6978207459009553,2.191597002769484,3.5626696759556236,4.988106145971132,21.731418447486252,0.234375,-1.8820722272627979,-1.796875,-4.646105188046182,1.0523551880461826,-3.221490094023091,-0.37225990597690917,0.8380554186234885,2.9850746268656714,-8.161502239248474,1.4246150940230913,7,0.5859375,2.140625,4.234375,4.96875,1.984375,2,0.28792569659442724,1.0,5.25,1.4210526315789473,5.4375,1.0540574424247824,5.671875,0.28792569659442724
3810,2000-07-27,5.0,5.09375,4.953125,5.046875,5480800.0,-0.009287925696594423,1.0,0.6666621455746421,5.106382978723403,12.561527103937223,0.6761825871944778,2.033867492226406,3.5227760624299087,4.978069528431739,23.87284465638308,0.140625,-1.8402342121053374,-1.6476562499999998,-4.433817182645257,1.1385046826452565,-3.0407367163226287,-0.2545757836773719,0.7110693348987907,4.838709677419355,-4.3673192298310015,1.3930804663226282,7,0.6015625,2.15625,4.28125,4.953125,2.171875,3,0.30000000000000004,-2.2941058202197975,5.046875,1.0,5.25,1.4210526315789473,5.4375,0.30000000000000004
3811,2000-07-28,4.984375,5.0625,4.921875,5.03125,2526000.0,-0.0031250000000000444,1.5714285714285714,1.0,5.6872037914692015,10.900012572404822,0.6033922973590968,1.8632116886102006,3.4531879268126104,4.932371973816107,26.140981343332985,0.140625,-1.7521645237022252,-1.484375,-4.211722642760945,1.2429726427609453,-2.8480488213804724,-0.12070117861952756,0.5751054679190322,7.6923076923076925,-2.3967874162641793,1.3636738213804727,7,0.5078125,2.15625,4.20703125,4.96875,2.1875,4,0.3887147335423198,1.0,5.0,-2.2941058202197975,5.046875,1.0,5.25,0.3887147335423198
3812,2000-07-31,5.40625,5.8125,5.046875,5.0625,6811200.0,0.08463949843260199,-3.0833333333333335,-7.333333333333333,29.545454545454547,11.694742409171848,0.10156698772546857,1.2481325664962588,2.9568008680499958,4.451005043058604,27.727355417419886,0.828125,-1.6605057641990912,-0.8992187500000002,-3.456950091951043,1.6585125919510428,-2.1780844209755212,0.3796469209755209,-0.484375,54.385964912280706,42.200906437453845,1.2788656709755215,7,0.0859375,1.734375,3.703125,4.546875,1.703125,0,0.2947976878612717,1.5714285714285714,4.984375,1.0,5.0,-2.2941058202197975,5.046875,0.2947976878612717
3813,2000-08-01,5.171875,5.546875,5.171875,5.4375,2990000.0,-0.043352601156069315,-1.8235294117647058,-0.7727272727272727,29.545454545454547,13.390269104698543,0.27140217110039977,1.2448324515074969,3.1370862324132567,4.614690251423653,29.837628828593736,0.375,-1.6042908045838482,-0.9421875000000002,-3.20708019017901,1.3227051901790103,-2.0746338450895054,0.19025884508950508,-0.25,28.07017543859649,15.106211249854114,1.1324463450895053,8,0.3203125,1.96875,3.92578125,4.53125,2.0625,1,0.36858006042296076,-3.0833333333333335,5.40625,1.5714285714285714,4.984375,1.0,5.0,0.36858006042296076
3814,2000-08-02,5.359375,5.484375,5.125,5.179687976837158,2554400.0,0.03625377643504524,-1.4864823847880846,-0.6764687930836397,37.5,15.683798266043796,0.017116397880169387,0.8654271135562421,2.8885006717693997,4.3386605774038145,31.695209159065946,0.359375,-1.5156961520056527,-0.6046874999999998,-2.6279409906679394,1.4185659906679393,-1.6163142453339692,0.4069392453339695,-0.4196875000000002,49.122807017543856,33.90601435423178,1.0116267453339696,8,0.0625,1.6171875,3.74609375,4.1875,1.8125,2,0.33527696793002915,-1.8235294117647058,5.171875,-3.0833333333333335,5.40625,1.5714285714285714,4.984375,0.33527696793002915
3815,2000-08-03,5.703125,5.796875,5.25,5.296875,2237600.0,0.06413994169096204,-1.1875,2.260875564908407,44.80519480519481,19.11662275149986,-0.3923928068012428,0.3397375607698194,2.4808591715371335,3.915215109791003,33.40918855088124,0.546875,-1.42688377887624,-0.13437500000000036,-1.853480824411725,1.5847308244117242,-0.9939279122058631,0.7251779122058624,-0.7459812499999998,87.71929824561403,68.8452944661658,0.8595529122058624,8,-0.3359375,1.2734375,3.38671875,3.625,1.421875,3,0.23287671232876717,-1.4864823847880846,5.359375,-1.8235294117647058,5.171875,-3.0833333333333335,5.40625,0.23287671232876717
3816,2000-08-04,5.6875,5.765625,5.5,5.664062976837157,1932800.0,-0.002739726027397249,1.9565295848802249,0.05769113393930507,43.790849673202615,23.298512031428352,-0.41830785579438956,0.15794961868494362,2.4411681534546332,3.8509931595342266,35.47214945203966,0.265625,-1.3102058055096215,-0.01953125,-1.2903640216061447,1.2513015216061447,-0.6549476358030724,0.6158851358030724,-0.7132491249999999,83.6734693877551,61.404231004287624,0.6354163858030726,8,-0.3203125,1.2734375,3.46484375,3.625,1.4375,4,0.26098901098901095,-1.1875,5.703125,-1.4864823847880846,5.359375,-1.8235294117647058,5.171875,0.26098901098901095
3817,2000-08-07,5.78125,5.90625,5.671875,5.734375,1492800.0,0.016483516483516425,-1.7272727272727273,2.00004069093195,50.3448275862069,28.122780993628353,-0.512012656680227,-0.10873775651727957,2.2940658921682573,3.68361739311311,36.96044493955323,0.234375,-1.2201294966331888,0.18046875000000018,-0.5614334631753426,0.922370963175343,-0.19048235658767165,0.551419856587672,-0.7902341425000001,84.0,57.58261831704167,0.37095110658767155,8,-0.3671875,1.1796875,3.37109375,3.53125,1.46875,0,0.24054054054054053,1.9565295848802249,5.6875,-1.1875,5.703125,-1.4864823847880846,5.359375,0.24054054054054053
3818,2000-08-08,5.921875,5.9375,5.75,5.84375,2199200.0,0.024324324324324298,2.4285714285714284,1.6666666666666667,52.631578947368425,33.217438541452715,-0.6116288561750576,-0.29007791539564476,2.10314128520171,3.4701853509808096,36.17408230676147,0.1875,-1.0915601976876772,0.33750000000000036,-0.3569475511626399,1.0319475511626406,-0.009723775581319316,0.68472377558132,-0.8942497767999997,98.07692307692307,67.46228505089945,0.3472237755813201,8,-0.4921875,1.0390625,3.23046875,3.390625,1.5,1,0.20052770448548807,-1.7272727272727273,5.78125,1.9565295848802249,5.6875,-1.1875,5.703125,0.20052770448548807
3819,2000-08-09,5.875,6.03125,5.859375,5.90625,781600.0,-0.0079155672823219,-4.5,-0.4,50.331125827814574,38.24240996912951,-0.48604350533653484,-0.2680198827141691,2.077986217019717,3.4504766958035056,35.00246967058477,0.171875,-0.9056622448511353,0.2976562500000002,-0.3810763482793984,0.9763888482793988,-0.041710049139699557,0.6370225491396999,-0.7927822901920001,80.0,47.0975277543235,0.33936629913969935,8,-0.3984375,1.078125,3.27734375,3.4375,1.359375,2,0.2313829787234043,2.4285714285714284,5.921875,-1.7272727272727273,5.78125,1.9565295848802249,5.6875,0.2313829787234043
3820,2000-08-10,5.96875,6.0625,5.875,5.875,1615200.0,0.015957446808510634,-3.0,-3.0,56.55172413793103,43.894023340958604,-0.47821442491523314,-0.3748348325035584,1.9178550382653219,3.2905111952821997,33.741884783251905,0.1875,-0.722722953871024,0.3875000000000002,-0.29967097389835917,1.0746709738983595,0.0439145130508205,0.7310854869491799,-0.8106097069766403,83.33333333333334,45.267108047597965,0.34358548694917956,8,-0.4140625,0.7421875,3.02734375,3.3125,0.8125,3,0.20157068062827221,-4.5,5.875,2.4285714285714284,5.921875,-1.7272727272727273,5.78125,0.20157068062827221
3821,2000-08-11,6.0,6.09375,5.96875,6.0,1372400.0,0.005235602094240788,-3.0,0.0,63.63636363636363,47.68190212883739,-0.39140827807520306,-0.4241388349268691,1.8121663058944417,3.1838231446895406,32.263407585962156,0.125,-0.5079281688619606,0.41640624999999964,-0.27640183212037694,1.1092143321203762,0.0700022089398118,0.7628102910601875,-0.7514237362789764,77.77777777777779,34.55733150751054,0.3464040410601882,8,-0.390625,0.7109375,2.99609375,3.28125,0.75,4,0.1875,-3.0,5.96875,-4.5,5.875,2.4285714285714284,5.921875,0.1875
3822,2000-08-14,6.1875,6.28125,6.0,6.125,1460000.0,0.03125,1.25,100.0,72.72727272727272,52.479881926817185,-0.5100734000991123,-0.6278301426513053,1.5256856986395606,2.92520132264133,30.7519184494504,0.28125,-0.2646098184173722,0.59375,-0.1291001473516582,1.3166001473516582,0.23232492632417046,0.9551750736758295,-0.8375028879254991,82.35294117647058,32.50352370303244,0.3614250736758292,8,-0.484375,0.40625,2.80859375,3.09375,0.765625,0,0.1515151515151516,-3.0,6.0,-3.0,5.96875,-4.5,5.875,0.1515151515151516
3823,2000-08-15,6.1875,6.25,6.15625,6.1875,924800.0,0.0,-2.0,0.0,80.67226890756302,57.276800694324194,-0.3920888194555783,-0.6267369249909853,1.4297015008535379,2.851860537615938,28.969235224351713,0.09375,-0.028266380573197303,0.5726562499999996,-0.19457152992125248,1.3398840299212518,0.18904236003937314,0.9562701399606262,-0.7071274836159294,77.77777777777779,21.091524924579403,0.3836138899606261,8,-0.421875,0.2109375,2.640625,3.0078125,0.609375,1,0.1717171717171717,1.25,6.1875,-3.0,6.0,-3.0,5.96875,0.1717171717171717
3824,2000-08-16,6.234375,6.375,6.203125,6.25,2169200.0,0.007575757575757569,-3.4,-100.0,83.19327731092437,61.5421431949608,-0.33725868226263067,-0.6736957028954151,1.291452618638365,2.7344160853781627,27.061331002278312,0.1875,0.06008930447945904,0.59765625,-0.21502559958894896,1.410338099588949,0.19131532520552597,1.003997174794474,-0.6418796359096994,71.875,8.273869467800196,0.40634092479447437,8,-0.296875,-0.578125,1.6171875,2.0234375,0.3125,2,0.19047619047619047,-2.0,6.1875,1.25,6.1875,-3.0,6.0,0.19047619047619047
3825,2000-08-17,5.96875,6.28125,5.953125,6.25,3824000.0,-0.04260651629072687,-1.1,18.0,73.33333333333333,64.82464137941977,-0.03351700839385341,-0.4210435888585087,1.4692964169969294,2.9254641948151168,25.729151384655673,0.328125,0.16756540804978837,0.32656249999999964,-0.4938631657530381,1.1469881657530374,-0.0836503328765188,0.7367753328765181,-0.2510538941641478,3.7037037037037033,-64.20307524554283,0.4102128328765188,8,0.0546875,-0.3203125,1.671875,2.1328125,0.515625,3,0.212041884816754,-3.4,6.234375,-2.0,6.1875,1.25,6.1875,0.212041884816754
3826,2000-08-18,6.0,6.34375,5.6875,5.6875,4113200.0,0.005235602094240788,-3.2,-1.1111111111111112,67.27272727272727,66.70551912236647,-0.01763131102451787,-0.44949681075667414,1.3619151403122123,2.8243011228296844,24.35758204620363,0.65625,0.25052729861647904,0.34140625000000036,-0.49449627939640894,1.1773087793964097,-0.07654501469820474,0.7593575146982054,0.375,45.45454545454545,-23.164396531702906,0.41795126469820465,8,0.03125,-0.3515625,1.60546875,2.1015625,0.328125,4,0.13020833333333326,-1.1,5.96875,-3.4,6.234375,-2.0,6.1875,0.13020833333333326
3827,2000-08-21,6.046875,6.375,6.03125,6.09375,1215600.0,0.0078125,-7.8,-0.15,78.57142857142857,69.58772463615094,-0.02555203512526205,-0.47260911540026296,1.2419136333559742,2.720548137101934,22.62286228174747,0.375,0.2969234506572862,0.35781249999999964,-0.4885164048186761,1.2041414048186754,-0.06535195240933778,0.7809769524093371,-0.359375,52.27272727272727,-20.588235965535752,0.4231644524093377,8,-0.015625,-0.3984375,1.55859375,2.0546875,0.171875,0,0.11627906976744184,-3.2,6.0,-1.1,5.96875,-3.4,6.234375,0.11627906976744184
3828,2000-08-22,6.203125,6.3125,6.0625,6.078125,3137200.0,0.025839793281653645,-2.2,-2.6666666666666665,78.125,72.67593287750488,-0.1538948906956792,-0.5837198041134215,1.0193933826127353,2.5122420615349537,20.65252456410655,0.265625,0.3554556803559681,0.46640625000000036,-0.3831579644304277,1.3159704644304284,0.04162414278478632,0.8911883572152144,-0.515625,75.0,-0.8280026071681164,0.4247821072152138,8,-0.171875,-0.5546875,1.30859375,1.8984375,0.359375,1,0.12090680100755669,-7.8,6.046875,-3.2,6.0,-1.1,5.96875,0.12090680100755669
3829,2000-08-23,6.5,6.5625,6.203125,6.367187976837157,2622000.0,0.04785894206549113,1.787883944210065,1.0624961853027415,77.41935483870968,74.99455851092472,-0.3942498367051499,-0.8075521193387818,0.6583314962961477,2.160018055471438,18.122075159018003,0.359375,0.39951718400050407,0.6906249999999998,-0.1590798636221633,1.540329863622163,0.26577256818891826,1.1154774318110814,-0.7987500000000001,92.85714285714286,17.767717290024137,0.42485243181108157,8,-0.375,-0.7578125,0.81640625,1.6015625,-0.15625,2,0.04567307692307687,-2.2,6.203125,-7.8,6.046875,-3.2,6.0,0.04567307692307687
3830,2000-08-24,6.5,6.578125,6.34375,6.570312976837157,1771200.0,0.0,4.454575720080123,-0.5294172557777062,78.26086956521739,76.6195036141307,-0.34751171536871084,-0.7266707905938148,0.6037770714283477,2.110094816137476,15.379391957765204,0.234375,0.4302173551010293,0.6156249999999996,-0.19727975748198467,1.428529757481984,0.20917262125900749,1.0220773787409918,-0.7643000000000004,91.22807017543859,16.512943397458983,0.4064523787409922,8,-0.3671875,-0.75,0.81640625,1.6015625,-0.25,3,0.007211538461538547,1.787883944210065,6.5,-2.2,6.203125,-7.8,6.046875,0.007211538461538547
3831,2000-08-25,6.921875,6.9375,6.421875,6.515625,2540400.0,0.06490384615384626,1.3571428571428572,-5.777738594980304,82.30088495575221,77.68323830618398,-0.6983005108123184,-1.0497731360126714,0.1297398536860257,1.6394944686654558,12.60889350056051,0.515625,0.48594206073626367,0.9406249999999998,0.11759105876728526,1.7636589412327144,0.5291080293836421,1.3521419706163575,-1.1356295000000003,98.27586206896551,23.713423327424778,0.41151697061635734,8,-0.609375,-0.9921875,0.3359375,1.1796875,-1.046875,4,-0.06320541760722342,4.454575720080123,6.5,1.787883944210065,6.5,-2.2,6.203125,-0.06320541760722342
3832,2000-08-28,7.0,7.0625,6.8125,6.921875,2448000.0,0.011286681715575675,1.4615384615384615,0.19230769230769232,81.65137614678899,77.79202799943131,-0.7253279684998626,-1.0565460510223659,-0.0007150166629763532,1.5081129843278926,11.609419206741467,0.25,0.5245807297528886,0.9390625000000004,0.04489393772375827,1.8332310622762424,0.4919782188618793,1.3861467811381214,-1.1216541400000004,93.75,21.24649662698006,0.44708428113812104,8,-0.625,-1.0078125,0.12109375,1.0625,-1.0625,0,-0.0959821428571429,1.3571428571428572,6.921875,4.454575720080123,6.5,1.787883944210065,6.5,-0.0959821428571429
3833,2000-08-29,7.078125,7.09375,6.90625,7.023437976837157,897600.0,0.01116071428571419,3.3636605760640985,0.6999938964843864,84.68468468468468,77.95773992984911,-0.7418449038750667,-1.0377428059560536,-0.12982984370071016,1.3783915295980833,10.580626520414448,0.1875,0.5512785738886414,0.921875,0.02037314636614962,1.8233768536338504,0.47112407318307525,1.3726259268169247,-1.0813637260000002,98.24561403508771,25.5878155365301,0.4507509268169252,8,-0.6875,-1.0703125,-0.453125,0.859375,-1.3125,1,-0.12141280353200878,1.4615384615384615,7.0,1.3571428571428572,6.921875,4.454575720080123,6.5,-0.12141280353200878
3834,2000-08-30,7.15625,7.21875,7.0,7.078125,1595200.0,0.011037527593819041,1.1538461538461537,1.4285838848343522,84.54545454545455,79.20353117564036,-0.7548281885259343,-1.0270031720482837,-0.2716810891178252,1.2436108165572044,9.530456985975096,0.21875,0.5464318084031632,0.91015625,-0.014807909600824232,1.8351204096008242,0.4476741701995879,1.3726383298004121,-1.0278500788800002,92.85714285714286,20.659530694919624,0.4624820798004119,8,-0.703125,-1.0859375,-0.62890625,0.7109375,-1.421875,2,-0.08296943231441045,3.3636605760640985,7.078125,1.4615384615384615,7.0,1.3571428571428572,6.921875,-0.08296943231441045
3835,2000-08-31,7.03125,7.25,7.0,7.21875,2288400.0,-0.017467248908296984,1.0,-2.4,78.44827586206897,80.44525879667833,-0.517705020713553,-0.8404942928063477,-0.22173694038025715,1.317888168890521,9.147378294597248,0.25,0.5285203011662851,0.71875,-0.2324114264731998,1.6699114264731998,0.24316928676340055,1.1943307132365995,-0.7502010678367999,73.58490566037736,2.006681179549844,0.4755807132365999,8,-0.390625,-0.9453125,-0.62109375,0.7265625,-1.53125,3,-0.09777777777777774,1.1538461538461537,7.15625,3.3636605760640985,7.078125,1.4615384615384615,7.0,-0.09777777777777774
3836,2000-09-01,7.171875,7.21875,7.09375,7.140625,1685200.0,0.020000000000000018,1.0,-0.16666666666666666,77.87610619469027,80.36800075481851,-0.530394892118955,-0.9109148586296696,-0.42473826798887515,1.1328309831722976,8.743597554726898,0.1875,0.5069924789826157,0.78515625,-0.1919603691072247,1.7622728691072247,0.29659794044638765,1.2737145595536123,-0.7357938969829121,82.14285714285714,11.434846582857816,0.4885583095536122,9,-0.515625,-1.0859375,-0.79296875,0.5546875,-1.9375,4,-0.1285403050108932,1.0,7.03125,1.1538461538461537,7.15625,3.3636605760640985,7.078125,-0.1285403050108932
3837,2000-09-05,7.171875,7.234375,7.109375,7.171875,1960800.0,0.0,1.0,0.0,77.87610619469027,80.34034588756188,-0.3956370047346969,-0.8446991426403603,-0.47731887497101155,1.1034158884538403,8.646026985897993,0.125,0.5251284819512989,0.7156250000000002,-0.27785704762208674,1.709107047622087,0.21888397618895628,1.212366023811044,-0.6055668734656461,77.27272727272727,7.150871341044919,0.4967410238110436,9,-0.4453125,-1.0234375,-0.85546875,0.5390625,-1.8125,1,-0.18082788671023964,1.0,7.171875,1.0,7.03125,1.1538461538461537,7.15625,-0.18082788671023964
3838,2000-09-06,7.109375,7.203125,7.09375,7.15625,1188000.0,-0.008714596949891074,-1.8,-100.0,74.56140350877193,80.02279573979101,-0.21352049323973432,-0.725889884350309,-0.4863362312097621,1.1355892447343479,8.59401371424316,0.109375,0.5704024240905525,0.59375,-0.40717473690451644,1.5946747369045164,0.09328763154774133,1.0942123684522587,-0.43367617371114253,43.75,-25.069861547666136,0.5004623684522583,9,-0.3125,-0.921875,-0.79296875,0.6015625,-1.96875,2,-0.1648351648351648,1.0,7.171875,1.0,7.171875,1.0,7.03125,-0.1648351648351648
3839,2000-09-07,7.234375,7.40625,7.109375,7.125,1772000.0,0.01758241758241752,-3.2222222222222223,-2.3333333333333335,88.57142857142857,81.1684134071478,-0.24964752503500698,-0.7840245618463113,-0.6626009794209073,0.9934054094782496,8.935064831308443,0.296875,0.6052529106597992,0.6507812499999996,-0.3515943718781136,1.6531568718781129,0.14959343906094258,1.1519690609390567,-0.46678798591735937,57.692307692307686,-18.564390223537337,0.5011878109390567,9,-0.3203125,-0.96875,-0.91796875,0.4765625,-1.828125,3,-0.20302375809935203,-1.8,7.109375,1.0,7.171875,1.0,7.171875,-0.20302375809935203
3840,2000-09-08,7.171875,7.328125,7.09375,7.171875,2711600.0,-0.008639308855291628,-2.0,0.0,85.04672897196262,81.47350718672676,-0.09143475775036336,-0.6606392649754582,-0.6688901235590894,1.0316970319132466,9.346898610631923,0.234375,0.6359007916779058,0.5281250000000002,-0.46323363378975113,1.5194836337897515,0.03244568310512452,1.0238043168948758,-0.2893286484522344,25.0,-52.874651033459486,0.49567931689487565,9,-0.0625,-0.84375,-0.97265625,0.5390625,-1.90625,4,-0.20043572984749458,-3.2222222222222223,7.234375,-1.8,7.109375,1.0,7.171875,-0.20043572984749458
3841,2000-09-11,7.125,7.21875,7.09375,7.101562976837157,2136000.0,-0.006535947712418277,-5.3999218759536625,100.0,82.24299065420561,81.53924213199528,-0.014210792661914162,-0.5535410119644171,-0.6811817395339936,1.0468596827135954,9.85709344564756,0.125,0.6515303433452644,0.4249999999999998,-0.5398744634734438,1.3898744634734435,-0.05743723173672244,0.9074372317367221,-0.1481869917308325,10.0,-68.17551248239167,0.482437231736722,9,0.03125,-0.671875,-0.953125,0.5859375,-2.109375,0,-0.22807017543859653,-2.0,7.171875,-3.2222222222222223,7.234375,-1.8,7.109375,-0.22807017543859653
3842,2000-09-12,7.125,7.28125,7.125,7.125,1638800.0,0.0,0.0,0.0,80.41237113402062,81.06454062636593,0.006017990570765797,-0.5056285256191995,-0.7450942655796382,1.0125800031923884,10.905655115211824,0.15625,0.670715322249233,0.3781249999999998,-0.5729067285370766,1.3291567285370762,-0.09739086426853838,0.853640864268538,-0.07088833321928245,10.0,-65.74434033204773,0.4755158642685381,9,0.078125,-0.5859375,-0.9609375,0.5859375,-2.125,1,-0.26535087719298245,-5.3999218759536625,7.125,-2.0,7.171875,-3.2222222222222223,7.234375,-0.26535087719298245
3843,2000-09-13,7.25,7.3125,6.875,7.15625,1103600.0,0.01754385964912286,3.0,100.0,77.90697674418604,80.32693198178053,-0.10285378363985487,-0.5765050735725588,-0.9444500864000318,0.8661535134355773,11.660158071480433,0.4375,0.6436466125046785,0.4500000000000002,-0.48808096034292436,1.3880809603429247,-0.019040480171462093,0.9190404801714624,0.15625,70.58823529411765,-2.8678768700378896,0.46904048017146216,9,-0.109375,-0.703125,-1.0625,0.4609375,-2.046875,2,-0.2607758620689655,0.0,7.125,-5.3999218759536625,7.125,-2.0,7.171875,-0.2607758620689655
3844,2000-09-14,7.421875,7.5,7.15625,7.210937976837157,2052400.0,0.0237068965517242,-1.1463382682416692,2.249994913736989,80.41237113402062,80.54516478977516,-0.26047965695096575,-0.6902431907667852,-1.1695643424503022,0.6743824025594733,12.679429694449261,0.34375,0.6193158450507656,0.5625,-0.3751644592592296,1.5001644592592296,0.0936677703703852,1.0313322296296148,-0.546875,87.5,15.618918549669502,0.46883222962961474,9,-0.234375,-0.828125,-1.2265625,0.2890625,-2.046875,3,-0.3073684210526316,3.0,7.25,0.0,7.125,-5.3999218759536625,7.125,-0.3073684210526316
3845,2000-09-15,7.234375,7.4375,7.21875,7.375,1368000.0,-0.025263157894736876,-1.5454545454545454,-0.6666681737109657,62.19512195121951,78.8028332071673,-0.04597057195030718,-0.4248462413830367,-1.034550302874056,0.8322114513243921,13.423502426718498,0.21875,0.5767225979859063,0.3117187499999998,-0.5397309497961205,1.16316844979612,-0.11400609989806032,0.73744359989806,-0.359375,57.49999999999999,-10.586172401044116,0.4257248498980601,9,-0.046875,-0.640625,-1.01953125,0.4765625,-1.890625,4,-0.25269978401727866,-1.1463382682416692,7.421875,3.0,7.25,0.0,7.125,-0.25269978401727866
3846,2000-09-18,6.78125,7.359375,6.75,7.21875,1148400.0,-0.06263498920086397,-1.4375,3.111111111111111,43.39622641509435,74.97173545387886,0.38656901741699556,0.09466241991932733,-0.6422736322608129,1.2614614094200416,13.156921586435619,0.609375,0.5162025716226886,-0.18046875000000018,-0.9177146780241339,0.5567771780241335,-0.549091714012067,0.18815421401206667,0.71875,4.166666666666666,-58.16685666519468,0.3686229640120669,9,0.34375,-0.1875,-0.6484375,0.9296875,-1.453125,0,-0.2235023041474654,-1.5454545454545454,7.234375,-1.1463382682416692,7.421875,3.0,7.25,-0.2235023041474654
3847,2000-09-19,6.75,7.0625,6.703125,7.007812976837157,1255600.0,-0.004608294930875556,-1.0444416714929585,0.5892868041992168,39.80582524271845,71.11000453542849,0.393012193807162,0.1910867813924817,-0.6608967121865792,1.2674143193541543,13.008702807731625,0.359375,0.4713660617900244,-0.24687500000000018,-0.8564376398017792,0.36268763980177887,-0.5516563199008901,0.05790631990088979,0.7350000000000003,5.88235294117647,-49.76424450957338,0.30478131990088964,9,0.3515625,-0.15625,-0.58984375,0.9609375,-1.359375,1,-0.2569444444444444,-1.4375,6.78125,-1.5454545454545454,7.234375,-1.1463382682416692,7.421875,-0.2569444444444444
3848,2000-09-20,6.953125,7.0,6.65625,6.8125,965200.0,0.03009259259259256,1.9333333333333333,-0.5454535366108554,44.14414414414414,66.17363959906353,0.18482903204889656,0.049572445466179005,-0.8591686799147018,1.032930942633251,12.902158811241026,0.34375,0.42150697649062163,-0.08124999999999982,-0.5643739148554658,0.4018739148554662,-0.3228119574277333,0.16031195742773363,0.5006000000000004,35.18518518518518,-15.103725205123474,0.24156195742773304,9,0.125,-0.359375,-0.8046875,0.7578125,-1.453125,2,-0.2808988764044944,-1.0444416714929585,6.75,-1.4375,6.78125,-1.5454545454545454,7.234375,-0.2808988764044944
3849,2000-09-21,6.796875,6.953125,6.75,6.9375,534000.0,-0.022471910112359605,1.3636363636363635,-1.0,43.36283185840708,61.54209547533515,0.30451644402928935,0.24159041415059956,-0.6922254645241974,1.1491110223872898,13.472358341370075,0.203125,0.36488025316389017,-0.25234374999999964,-0.6815742186648786,0.17688671866487926,-0.46695898433243954,-0.03772851566755975,0.6090015000000006,18.0,-28.130030802020826,0.21461523433243948,9,0.28125,-0.203125,-0.71484375,0.9140625,-1.15625,3,-0.23448275862068968,1.9333333333333333,6.953125,-1.0444416714929585,6.75,-1.4375,6.78125,-0.23448275862068968
3850,2000-09-22,6.546875,6.734375,6.40625,6.734375,1749200.0,-0.0367816091954023,2.5,1.3333333333333333,33.33333333333333,56.10768910634934,0.5101885883717046,0.5220478975003813,-0.4301870599016384,1.3619208138699168,14.46141174044625,0.390625,0.3102286533894425,-0.5046875000000002,-0.9216268296455397,-0.0877481703544607,-0.7131571648227695,-0.2962178351772309,0.8140239100000004,14.754098360655737,-25.71262276822619,0.2084696648227696,9,0.40625,0.046875,-0.75,1.0859375,-1.015625,4,-0.17899761336515518,1.3636363636363635,6.796875,1.9333333333333333,6.953125,-1.0444416714929585,6.75,-0.17899761336515518
3851,2000-09-25,6.484375,6.78125,6.40625,6.570312976837157,1000400.0,-0.009546539379474916,-2.0967680963959796,0.45833587646483903,32.25806451612904,50.75721059325028,0.5277589534002365,0.5798185446889885,-0.3581415749834598,1.3982154834023852,15.008650380755306,0.375,0.21560099993818138,-0.5453124999999996,-1.0311205456691201,-0.05950445433087914,-0.7882165228345599,-0.3024084771654394,0.8001519972000004,11.904761904761903,-22.91870457901627,0.24290402283456042,9,0.46875,0.109375,-0.6484375,1.0546875,-0.96875,0,-0.17590361445783131,2.5,6.546875,1.3636363636363635,6.796875,1.9333333333333333,6.953125,-0.17590361445783131
3852,2000-09-26,6.328125,6.46875,6.28125,6.46875,1093200.0,-0.02409638554216864,1.6666666666666667,1.6363545568040119,30.769230769230774,45.519683262699694,0.6247880561184349,0.7200709233156566,-0.19497235653013956,1.5218463044422093,15.420670533204852,0.203125,0.12127844543420618,-0.66796875,-1.2464936827918809,-0.08944381720811911,-0.9572312163959404,-0.37870628360405956,0.8861398374240004,6.521739130434782,-26.050109610250914,0.28926246639594055,9,0.5625,0.4375,-0.48828125,1.140625,-1.078125,1,-0.15802469135802466,-2.0967680963959796,6.484375,2.5,6.546875,1.3636363636363635,6.796875,-0.15802469135802466
3853,2000-09-27,6.21875,6.578125,6.125,6.351562976837157,667200.0,-0.01728395061728394,-1.8292640808640184,0.944447835286452,24.806201550387613,39.341219975629365,0.6397759303709272,0.8029292254218161,-0.07275438059679207,1.5928947115685315,15.922332112913995,0.453125,0.02704973107701303,-0.734375,-1.4072151116086067,-0.061534888391393316,-1.070795055804303,-0.3979549441956971,0.9022133536816002,11.320754716981133,-17.326926240595462,0.3364200558043033,9,0.5625,0.5625,-0.37890625,1.25,-0.921875,2,-0.1331658291457286,1.6666666666666667,6.328125,-2.0967680963959796,6.484375,2.5,6.546875,-0.1331658291457286
3854,2000-09-28,6.5625,6.609375,6.21875,6.28125,1878800.0,0.055276381909547645,1.0833333333333333,-2.117639455855598,36.73469387755102,36.512283522999525,0.18026021835887285,0.43470370537966296,-0.40040964032225723,1.2201619966971107,16.123765702482963,0.390625,-0.0553893691276901,-0.36093750000000036,-1.048280484462257,0.32640548446225637,-0.7046089922311287,-0.017266007768871994,0.4389477512398079,66.66666666666666,36.00611376954815,0.34367149223112836,9,0.1796875,0.25,-0.72265625,0.7265625,-1.21875,3,-0.16190476190476188,-1.8292640808640184,6.21875,1.6666666666666667,6.328125,-2.0967680963959796,6.484375,-0.16190476190476188
3855,2000-09-29,6.34375,6.5625,6.234375,6.546875,742400.0,-0.033333333333333326,1.8,-0.7222222222222222,34.17721518987341,35.48794894241942,0.28987241837810807,0.631694366592578,-0.16978982554950495,1.4148496771700447,16.26509534839395,0.328125,-0.14851931879752556,-0.5453124999999996,-1.2772706591255982,0.18664565912559894,-0.9112915795627989,-0.17933342043720035,0.5525240210910312,33.33333333333333,0.056907367761240835,0.3659790795627992,9,0.25,0.46875,-0.41015625,0.796875,-0.84375,4,-0.11083743842364535,1.0833333333333333,6.5625,-1.8292640808640184,6.21875,1.6666666666666667,6.328125,-0.11083743842364535
3856,2000-10-02,6.25,6.375,5.875,6.0,1343200.0,-0.014778325123152691,1.0,-1.2307692307692308,32.92682926829268,34.72361605637212,0.3356353727367436,0.6881188599781218,-0.05897005389415,1.4909830348110233,16.71805311810003,0.5,-0.27678888575375193,-0.5929687499999998,-1.3649516158916413,0.17901411589164162,-0.9789601829458201,-0.20697731705417954,0.5537211385601077,51.06382978723404,14.229939640899929,0.38599143294582056,10,0.1875,0.4375,-0.30859375,0.890625,-0.6875,0,-0.11499999999999999,1.8,6.34375,1.0833333333333333,6.5625,-1.8292640808640184,6.21875,-0.11499999999999999
3857,2000-10-03,5.875,6.3125,5.875,6.15625,876800.0,-0.06000000000000005,-2.111111111111111,-1.125,25.555555555555557,32.65821732430672,0.6408568234890533,1.012911090394855,0.33664988946916274,1.8407677174388875,17.1567760842415,0.4375,-0.3727578259833706,-0.9031250000000002,-1.7707276596317056,-0.035522340368294714,-1.336926329815853,-0.46932367018414745,0.7987001791616928,0.0,-31.218999295240387,0.43380132981585257,10,0.5390625,0.8125,0.24609375,1.265625,-0.25,1,-0.061170212765957466,1.0,6.25,1.8,6.34375,1.0833333333333333,6.5625,-0.061170212765957466
3858,2000-10-04,5.9375,6.09375,5.703125,6.015625,1478400.0,0.010638297872340496,2.3333333333333335,0.2777777777777778,22.543352601156073,30.344941851278826,0.46839684717281127,0.9044893236212008,0.30196583706290436,1.750415489948928,17.806077386521622,0.390625,-0.40755791156371757,-0.7820312500000002,-1.7115186648910239,0.14745616489102353,-1.2467749574455125,-0.3172875425544879,0.624382154079056,25.862068965517242,1.6894415236348301,0.46474370744551197,10,0.3046875,0.6640625,0.24609375,1.203125,-0.453125,2,-0.11578947368421055,-2.111111111111111,5.875,1.0,6.25,1.8,6.34375,-0.11578947368421055
3859,2000-10-05,5.765625,6.046875,5.75,6.046875,690800.0,-0.02894736842105261,1.1111111111111112,3.6,22.67441860465115,29.160617992536363,0.5348507139869652,1.0126041581014062,0.506781414445844,1.8826776150551927,17.975810749776834,0.296875,-0.4421198367232577,-0.8804687500000004,-1.8689028414421207,0.10796534144212,-1.37468579572106,-0.3862517042789406,0.6588560094264073,7.2727272727272725,-12.160239979981704,0.4942170457210602,10,0.4765625,0.8359375,0.43359375,1.375,-0.59375,3,-0.08130081300813008,2.3333333333333335,5.9375,-2.111111111111111,5.875,1.0,6.25,-0.08130081300813008
3860,2000-10-06,5.734375,5.921875,5.734375,5.773437976837157,672000.0,-0.005420054200542035,-8.599882813930494,0.13889058430989268,26.896551724137936,28.564894348981795,0.49028599741827783,0.9809313205219681,0.5727991799974657,1.865248317447465,18.227493084279253,0.1875,-0.5069111789559724,-0.83984375,-1.8752408638593003,0.19555336385930033,-1.3575423069296502,-0.32214519307034983,0.5746890479181825,4.651162790697675,-16.022496616956776,0.5176985569296501,10,0.421875,0.8671875,0.52734375,1.40625,-0.640625,4,-0.0681198910081744,1.1111111111111112,5.765625,2.3333333333333335,5.9375,-2.111111111111111,5.875,-0.0681198910081744
3861,2000-10-09,5.5,5.765625,5.484375,5.75,1799600.0,-0.04087193460490468,1.0,6.399921875953808,24.68354430379746,27.888706963933654,0.6373692569633427,1.1460836647533288,0.8404390410984188,2.0508333456962387,18.675521401483692,0.28125,-0.5717610776787234,-0.9929687500000002,-2.0990075623573246,0.1130700623573242,-1.5459881561786624,-0.439949343821338,0.7121138002512737,1.8867924528301887,-19.80451253785215,0.5530194061786623,10,0.546875,0.9921875,0.86328125,1.640625,-0.0625,0,0.0,-8.599882813930494,5.734375,1.1111111111111112,5.765625,2.3333333333333335,5.9375,0.0
3862,2000-10-10,5.234375,5.78125,5.125,5.53125,5330400.0,-0.048295454545454586,-1.5454545454545454,1.1875,16.04938271604938,26.915727093451626,0.8174986055375024,1.3310489854186596,1.1233277929035133,2.2693707525805547,19.196233886980917,0.65625,-0.6072313663777482,-1.1640625,-2.3620125376740138,0.03388753767401376,-1.7630375188370069,-0.5650874811629931,0.8467458162060444,11.29032258064516,-8.334953125149966,0.5989750188370068,10,0.6328125,1.078125,1.13671875,1.90625,0.203125,1,0.0626865671641792,1.0,5.5,-8.599882813930494,5.734375,1.1111111111111112,5.765625,0.0626865671641792
3863,2000-10-11,5.359375,5.609375,5.140625,5.28125,2777600.0,0.023880597014925398,-1.608695652173913,-0.2631578947368421,21.25,25.195205551501516,0.62332599309262,1.114275201461715,1.0249557595516094,2.109756834062022,20.74997494566515,0.46875,-0.6370817245431333,-0.9445312499999998,-2.157827710808002,0.2687652108080023,-1.5511794804040004,-0.3378830195959992,0.5305216529648353,25.423728813559322,5.361831108981029,0.6066482304040011,10,0.484375,0.953125,1.078125,1.78125,-0.109375,2,0.04956268221574334,-1.5454545454545454,5.234375,1.0,5.5,-8.599882813930494,5.734375,0.04956268221574334
3864,2000-10-12,5.140625,5.625,5.140625,5.609375,1922800.0,-0.04081632653061229,-1.0666666666666667,-6.0,21.518987341772146,23.788735790601375,0.6919368753522956,1.2156856489754668,1.2622962328705523,2.2882777004471446,21.834383044732082,0.484375,-0.6601442941393767,-1.0492187499999996,-2.24883127481956,0.15039377481956073,-1.6490250124097798,-0.44941248759021946,0.640625,1.9607843137254901,-17.997041108857218,0.5998062624097804,10,0.609375,1.171875,1.3515625,2.0,0.859375,3,0.06686930091185417,-1.608695652173913,5.359375,-1.5454545454545454,5.234375,1.0,5.5,0.06686930091185417
3865,2000-10-13,5.40625,5.484375,5.125,5.132812976837158,1765600.0,0.05167173252279644,-1.4864823847880846,-0.5833323160807292,29.82456140350878,23.44403936118094,0.31217048229436184,0.8496413725919432,1.0076498018069762,1.9808153954523426,22.986942375872932,0.359375,-0.6583249774895581,-0.6921875000000002,-1.8338810784060886,0.44950607840608825,-1.263034289203044,-0.12134071079695641,0.24375000000000036,42.857142857142854,20.976791604244656,0.5708467892030441,10,0.3125,0.90625,1.18359375,1.734375,0.578125,4,-0.043352601156069315,-1.0666666666666667,5.140625,-1.608695652173913,5.359375,-1.5454545454545454,5.234375,-0.043352601156069315
3866,2000-10-16,5.265625,5.5,5.234375,5.351562976837158,1046800.0,-0.026011560693641633,-2.578935871531046,-0.31428800622210906,30.0,23.937866521674767,0.333554359679038,0.9179620402910551,1.1583493677832095,2.08335035633511,25.5386546886738,0.265625,-0.7167637306030796,-0.7570312499999998,-1.9090494215575058,0.39498692155750614,-1.3330403357787528,-0.18102216422124684,0.359375,21.428571428571427,-2.2956249477637662,0.5760090857787529,10,0.34375,1.046875,1.453125,1.7109375,0.734375,0,-0.03264094955489616,-1.4864823847880846,5.40625,-1.0666666666666667,5.140625,-1.608695652173913,5.359375,-0.03264094955489616
3867,2000-10-17,5.015625,5.375,4.921875,5.3125,2995600.0,-0.047477744807121636,1.1481481481481481,3.4545262865862116,28.491620111731848,24.598785133960966,0.5015787209160836,1.0871010789024371,1.412704322540323,2.294417828608914,28.274190067335248,0.453125,-0.7625257671161076,-0.9203124999999996,-2.102515888581549,0.26189088858154985,-1.5114141942907748,-0.32921080570922445,0.5093750000000004,13.333333333333334,-11.465767374173256,0.5911016942907749,10,0.46875,1.1953125,1.7890625,1.9609375,1.0,1,0.08411214953271018,-2.578935871531046,5.265625,-1.4864823847880846,5.40625,-1.0666666666666667,5.140625,0.08411214953271018
3868,2000-10-18,5.0,5.125,4.859375,5.023437976837158,3949600.0,-0.0031152647975077885,1.3448325212834247,0.078948974609375,18.35443037974683,24.11878644230493,0.4137438529050348,1.0001801613253392,1.428059045510822,2.2718716250530013,31.048479171521848,0.265625,-0.8035989951205176,-0.8382812499999996,-1.9889512404009073,0.312388740400908,-1.413616245200453,-0.26294625479954625,0.5,18.367346938775512,-1.088870009966719,0.5753349952004538,10,0.390625,1.1796875,1.87109375,1.9609375,1.125,2,0.08749999999999991,1.1481481481481481,5.015625,-2.578935871531046,5.265625,-1.4864823847880846,5.40625,0.08749999999999991
3869,2000-10-19,5.203125,5.234375,4.984375,4.984375,3378400.0,0.04062499999999991,-1.2857142857142858,-9.33314345004374,26.751592356687908,24.102679845921593,0.1368258837721532,0.7078239108801618,1.2285296787528406,2.021389593913751,33.76364695716131,0.25,-0.7858733214004046,-0.5554687500000002,-1.6457817237633101,0.5348442237633098,-1.1006252368816556,-0.010312263118344767,0.171875,53.65853658536586,34.47230679722509,0.5451564868816552,10,0.1171875,0.9765625,1.640625,1.7578125,1.171875,3,0.009009009009008917,1.3448325212834247,5.0,1.1481481481481481,5.015625,-2.578935871531046,5.265625,0.009009009009008917
3870,2000-10-20,5.375,5.578125,5.125,5.125,1976800.0,0.033033033033033066,-2.625,1.1428571428571428,32.71604938271605,24.99518041024588,-0.10212716999029325,0.46762909291822474,1.0592993435767335,1.8056700699667276,35.05948636619629,0.453125,-0.7646512815875823,-0.3250000000000002,-1.3615741747394914,0.711574174739491,-0.8432870873697453,0.19328708736974498,-0.515625,71.73913043478261,54.24772630400655,0.5182870873697454,10,-0.0546875,0.7734375,1.515625,1.5859375,1.140625,4,0.11627906976744184,-1.2857142857142858,5.203125,1.3448325212834247,5.0,1.1481481481481481,5.015625,0.11627906976744184
3871,2000-10-23,5.34375,5.53125,5.3125,5.375,1336400.0,-0.005813953488372103,-3.6666666666666665,-0.125,37.85714285714286,27.418264870367377,-0.10658011694309977,0.43115019361288365,1.091877972895606,1.7889558967444934,36.5975771281826,0.21875,-0.7345086809561323,-0.29921874999999964,-1.277985669847709,0.6795481698477097,-0.7886022099238543,0.19016470992385504,-0.46999999999999975,67.3913043478261,45.71743977712439,0.4893834599238545,10,-0.1015625,0.765625,1.546875,1.609375,1.171875,0,0.11988304093567259,-2.625,5.375,-1.2857142857142858,5.203125,1.3448325212834247,5.0,0.11988304093567259
3872,2000-10-24,5.328125,5.53125,5.3125,5.4375,2387200.0,-0.0029239766081871066,-2.111111111111111,3.5,35.76642335766424,29.03120079899674,-0.0852199608192672,0.38790451441379936,1.1026328216016488,1.7435645882103472,37.88330921857768,0.21875,-0.7307144942796189,-0.2648437499999998,-1.1973124311270968,0.6676249311270972,-0.7310780905635488,0.20139059056354913,-0.44028750000000016,65.21739130434783,42.25268359649721,0.46623434056354873,10,-0.0859375,0.6328125,1.53125,1.3828125,1.125,1,0.12609970674486815,-3.6666666666666665,5.34375,-2.625,5.375,-1.2857142857142858,5.203125,0.12609970674486815
3873,2000-10-25,5.390625,5.53125,5.25,5.398437976837158,2094800.0,0.011730205278592365,1.057146444521562,0.07143293108258929,40.76923076923077,31.170116735381026,-0.1596051674612342,0.27424301014708874,1.0358885137986453,1.622287131499709,38.89777309596633,0.28125,-0.6966752620698831,-0.16093750000000018,-1.0488879509202569,0.7270129509202565,-0.604912725460129,0.2830377254601286,-0.48898174999999977,68.42105263157895,41.67565562432243,0.4439752254601284,10,-0.171875,0.5390625,1.45703125,1.3203125,1.359375,2,0.11594202898550732,-2.111111111111111,5.328125,-3.6666666666666665,5.34375,-2.625,5.375,0.11594202898550732
3874,2000-10-26,5.5,5.53125,5.375,5.390625,2029600.0,0.020289855072463725,-1.2222222222222223,-13.999145559963381,44.44444444444444,32.79454818437388,-0.23763135198818297,0.08557428109413578,0.9219414920675426,1.457167805114298,40.092488499535435,0.15625,-0.6089829590151261,0.0015625000000003553,-0.7480879119465236,0.7512129119465243,-0.3732627059732616,0.3763877059732623,-0.5848271149999995,82.75862068965517,51.020052305020556,0.3748252059732619,10,-0.28125,0.40625,1.3359375,1.09375,1.359375,3,0.11363636363636354,1.057146444521562,5.390625,-2.111111111111111,5.328125,-3.6666666666666665,5.34375,0.11363636363636354
3875,2000-10-27,5.640625,5.6875,5.5625,5.625,1501600.0,0.02556818181818188,1.2857142857142858,0.14285714285714285,53.488372093023266,35.40436730582091,-0.3816483943087956,-0.11639562600408215,0.7868474777307988,1.2652915527116715,41.08362956390389,0.1875,-0.5410872742803852,0.17734375000000036,-0.46343367089200793,0.8181211708920086,-0.14304496044600423,0.49773246044600494,-0.7121930726999999,89.28571428571429,51.54986845936169,0.3203887104460042,10,-0.3671875,0.1796875,1.1953125,0.7578125,1.65625,4,0.1301939058171746,-1.2222222222222223,5.5,1.057146444521562,5.390625,-2.111111111111111,5.328125,0.1301939058171746
3876,2000-10-30,5.53125,5.671875,5.46875,5.640625,1317200.0,-0.01939058171745156,1.3636363636363635,-7.0,57.983193277310924,38.681208768663026,-0.2577357125523214,-0.06706703604104458,0.8995891182464764,1.3287456313514356,41.35209008830509,0.203125,-0.4574412211290664,0.10390624999999964,-0.4212890261830733,0.6291015261830726,-0.15869138809153682,0.3665038880915361,-0.5724553497919995,64.28571428571429,22.246125915825374,0.26259763809153647,10,-0.2578125,0.2890625,1.2421875,0.6796875,1.71875,0,0.17796610169491522,1.2857142857142858,5.640625,-1.2222222222222223,5.5,1.057146444521562,5.390625,0.17796610169491522
3877,2000-10-31,5.515625,5.6875,5.5,5.546875,3755200.0,-0.0028248587570621764,-5.0,0.2857142857142857,54.46428571428571,42.69341491694513,-0.1829680486143337,-0.08405553093211893,0.9169574551798743,1.2998885467054198,41.608096462135954,0.1875,-0.4111199727040198,0.10625000000000018,-0.3774055565362966,0.589905556536297,-0.1355777782681482,0.34807777826814856,-0.5276821358003199,60.71428571428571,15.888293337029765,0.24182777826814858,10,-0.1796875,0.21875,1.2578125,0.6953125,1.46875,1,0.18130311614730887,1.3636363636363635,5.53125,1.2857142857142858,5.640625,-1.2222222222222223,5.5,0.18130311614730887
3878,2000-11-01,5.25,5.53125,5.1875,5.492187976837158,4613200.0,-0.04815864022662886,1.1463446585971122,7.7500152587890625,53.04347826086957,45.614735572965316,0.1361683640423328,0.13430891979102366,1.1762379750651464,1.5222786018180976,41.79670996403282,0.34375,-0.3597530721427553,-0.125,-0.5440174911560991,0.2940174911560991,-0.33450874557804955,0.08450874557804955,-0.234074850368307,12.5,-36.18881565287014,0.20950874557804938,11,0.15625,0.484375,1.578125,0.9609375,1.765625,2,0.22916666666666674,-5.0,5.515625,1.3636363636363635,5.53125,1.2857142857142858,5.640625,0.22916666666666674
3879,2000-11-02,5.296875,5.34375,5.234375,5.265625,4477600.0,0.008928571428571397,-1.3333333333333333,-0.12903200401649914,46.53465346534653,47.15013602659092,0.11621115379370917,0.05324569223255349,1.1138617442834597,1.43200230306934,41.99551637394179,0.109375,-0.27605579835719585,-0.0546875,-0.43207845235719056,0.32270345235719056,-0.24338297617859528,0.13400797617859528,-0.25408685635357475,21.875,-26.413359696710295,0.18869547617859528,11,0.140625,0.4375,1.484375,0.9140625,1.9375,3,0.2743362831858407,1.1463446585971122,5.25,-5.0,5.515625,1.3636363636363635,5.53125,0.2743362831858407
3880,2000-11-03,5.34375,5.65625,5.296875,5.3125,2524400.0,0.008849557522123908,-10.5,1.0,52.631578947368425,48.79174003661598,0.07200976842959061,-0.025712748666903984,1.0517106032983365,1.3469842973005157,41.662164802380595,0.359375,-0.16161505650017993,0.01171875,-0.3199119584834351,0.3433494584834351,-0.154096604241718,0.177534104241718,-0.27517338209943176,31.25,-19.5917545747554,0.16581535424171767,11,0.09375,0.3671875,1.43359375,0.8671875,1.875,4,0.2836257309941521,-1.3333333333333333,5.296875,1.1463446585971122,5.25,-5.0,5.515625,0.2836257309941521
3881,2000-11-06,5.5,5.671875,5.375,5.460937976837158,2596800.0,0.029239766081871288,-1.814808451767642,1.2499847412109375,67.41573033707866,52.308329700995365,-0.06676653719467396,-0.1917962417102821,0.8680847670661151,1.1524265539094483,40.76408553565189,0.328125,-0.07875377966524955,0.16796875,-0.16366195848343512,0.4995994584834351,0.002153395758281995,0.333784104241718,-0.4066664468154544,62.5,6.628085309119378,0.16581535424171767,11,-0.0625,0.1171875,1.203125,0.7109375,1.75,0,0.3267045454545454,-10.5,5.34375,-1.3333333333333333,5.296875,1.1463446585971122,5.25,0.3267045454545454
3882,2000-11-07,5.5625,5.609375,5.40625,5.484375,1656000.0,0.011363636363636465,1.3636363636363635,2.000024414360527,69.56521739130434,55.50788377011465,-0.1033975283545443,-0.24079944093867756,0.7758521682689494,1.0515933371924344,39.199581492010196,0.203125,-0.01973663407879922,0.21406249999999982,-0.12947810608075194,0.5576031060807516,0.042292196959623496,0.38583280304037615,-0.4453997889428365,77.41935483870968,16.109234903448865,0.17177030304037602,11,-0.125,0.0234375,1.0,0.6484375,1.8125,1,0.303370786516854,-1.814808451767642,5.5,-10.5,5.34375,-1.3333333333333333,5.296875,0.303370786516854
3883,2000-11-08,5.625,5.90625,5.5625,5.5625,2751200.0,0.011235955056179803,-10.0,0.8,66.26506024096386,57.932396636394586,-0.14433335948261394,-0.297639269308168,0.6812142155681347,0.9514828486356031,37.1275377056188,0.34375,0.024807158898495274,0.26328125000000036,-0.10189644534521936,0.6284589453452201,0.08069240232739094,0.44587009767260977,-0.48508379738512275,58.139534883720934,-3.9675034176981754,0.18258884767260983,11,-0.078125,-0.1484375,0.92578125,0.5859375,1.28125,2,0.2416666666666667,1.3636363636363635,5.5625,-1.814808451767642,5.5,-10.5,5.34375,0.2416666666666667
3884,2000-11-09,5.484375,5.640625,5.375,5.625,1172800.0,-0.025000000000000022,2.090909090909091,-2.25,54.320987654320994,58.024909476538774,-0.006881515229619772,-0.13696312102521624,0.7848859855299652,1.0470606359862078,35.24019921346078,0.265625,0.07489014844871633,0.10546875,-0.24806646817979505,0.45900396817979505,-0.07129885908989753,0.2822363590898975,-0.29847876954201524,30.76923076923077,-28.87521078894962,0.17676760908989755,11,0.0625,-0.03125,0.9375,0.7265625,1.421875,3,0.27920227920227925,-10.0,5.625,1.3636363636363635,5.5625,-1.814808451767642,5.5,0.27920227920227925
3885,2000-11-10,5.171875,5.484375,5.109375,5.375,742800.0,-0.056980056980056926,-1.2857142857142858,1.4444444444444444,44.44444444444445,56.52060405066472,0.25941390066942915,0.16556647742094377,1.0600693227736109,1.307997649002532,33.49165341044064,0.375,0.10017415014270714,-0.1953125,-0.5603810993575129,0.1697560993575129,-0.3778467996787569,-0.012778200321243105,0.734375,7.8431372549019605,-48.7219995485121,0.18253429967875662,11,0.3359375,0.21875,1.25,1.0390625,1.484375,4,0.3987915407854985,2.090909090909091,5.484375,-10.0,5.625,1.3636363636363635,5.5625,0.3987915407854985
3886,2000-11-13,5.09375,5.167969226837158,5.0,5.046875,5017200.0,-0.015105740181268867,-1.3888956705729167,-0.23076923076923078,42.71844660194175,55.21551081595983,0.30056027970688337,0.24259267041929977,1.0946669942889233,1.3398190587969196,31.83519826185609,0.171875,0.1066532684556174,-0.2648437499999998,-0.6476403057904285,0.11795280579042888,-0.45624202789521373,-0.07344547210478591,0.7965625000000003,10.344827586206897,-43.261754599542925,0.19139827789521419,11,0.359375,0.2890625,1.28515625,1.1171875,0.921875,0,0.4171779141104295,-1.2857142857142858,5.171875,2.090909090909091,5.484375,-10.0,5.625,0.4171779141104295
3887,2000-11-14,5.4375,5.5,5.15625,5.171875,1452800.0,0.06748466257668717,-1.3157894736842106,5.666666666666667,51.2396694214876,55.01508761158407,-0.06195209997143003,-0.07160205866272573,0.7104866316159741,0.9567829822520544,29.131285103261728,0.40625,0.08608363908348338,0.05781249999999982,-0.29033520666760015,0.4059602066675998,-0.11626135333380017,0.2318863533337998,0.41720000000000024,48.275862068965516,-3.313992840931377,0.17407385333379982,11,0.015625,-0.0546875,0.83203125,0.7734375,0.59375,1,0.33333333333333326,-1.3888956705729167,5.09375,-1.2857142857142858,5.171875,2.090909090909091,5.484375,0.33333333333333326
3888,2000-11-15,5.4375,5.5,5.3125,5.4375,1624800.0,0.0,2.0,0.0,48.245614035087726,55.20519434155531,-0.0363844195380878,-0.03915247533825106,0.6712375525164855,0.9086155179400759,26.18590251591658,0.1875,0.062022990174392056,0.03593750000000018,-0.263304277576899,0.33517927757689936,-0.11368338878844941,0.18555838878844977,0.3830119999999999,68.29268292682927,19.792624309151023,0.1496208887884495,11,0.015625,-0.0546875,0.65234375,0.7734375,0.5859379768371573,2,0.35632183908045967,-1.3157894736842106,5.4375,-1.3888956705729167,5.09375,-1.2857142857142858,5.171875,0.35632183908045967
3889,2000-11-16,5.25,5.421875,5.25,5.421875,1196400.0,-0.03448275862068961,1.0,-100.0,39.31623931623932,53.72571216031875,0.16066248436803576,0.16025573575275232,0.812470735910976,1.0564105842902345,23.745386967387596,0.1875,0.04141128654367954,-0.15390625000000036,-0.4472806949796526,0.1394681949796519,-0.30059347248982693,-0.007219027510173781,0.5376915200000001,50.0,6.383973933647532,0.1466872224898262,11,0.203125,0.1328125,0.828125,1.0234375,0.71875,3,0.31547619047619047,2.0,5.4375,-1.3157894736842106,5.4375,-1.3888956705729167,5.09375,0.31547619047619047
3890,2000-11-17,6.0,6.625,5.6875,5.703125,7565200.0,0.1428571428571428,-4.714285714285714,-1.7272727272727273,59.49367088607595,52.84548333242955,-0.5436270942936234,-0.5697304234603573,0.025979933369028707,0.26286731238678485,23.2849771253993,1.375,0.062282079699721216,0.5648437499999996,0.16913343035647355,0.9605540696435257,0.36698859017823615,0.7626989098217631,-1.0,61.53846153846154,19.688649237760785,0.19785515982176324,11,-0.1875,-0.2578125,0.03125,0.3125,0.1875,4,0.15104166666666674,1.0,5.25,2.0,5.4375,-1.3157894736842106,5.4375,0.15104166666666674
3891,2000-11-20,5.984375,6.046875,5.828125,5.960937976837157,3808800.0,-0.0026041666666666297,1.9473778891405258,0.07894576223273325,59.49367088607595,51.7264226096264,-0.5051944720932484,-0.5308685065918581,0.005691358213976372,0.24015431604625448,22.79968616344846,0.21875,0.09625156171092897,0.5171875000000004,0.05457416040234353,0.9798008395976572,0.2858808302011715,0.7484941697988292,-0.9518750000000002,56.38297872340425,16.220472665550744,0.2313066697988286,11,-0.171875,-0.2421875,0.03125,0.328125,0.640625,0,0.1122715404699739,-4.714285714285714,6.0,1.0,5.25,2.0,5.4375,0.1122715404699739
3892,2000-11-21,6.0,6.125,5.953125,5.96875,3641600.0,0.0026109660574411553,-4.5,1.3333604606213,66.90140845070422,51.797127966264206,-0.5053798132029064,-0.5202510145953694,-0.04640611319712562,0.18414655651610534,22.33776633995054,0.171875,0.11885994735446559,0.4992187499999998,-0.015518324394871996,1.0139558243948716,0.24185021280256436,0.7565872871974353,-0.9356499999999999,54.54545454545454,10.434227825053163,0.25736853719743585,11,-0.1875,-0.2578125,-0.0390625,0.3125,0.734375,1,0.0026041666666667407,1.9473778891405258,5.984375,-4.714285714285714,6.0,1.0,5.25,0.0026041666666667407
3893,2000-11-22,6.015625,6.09375,5.90625,5.9375,2365600.0,0.0026041666666667407,-1.6666666666666667,2.5,66.42857142857143,53.14241505229204,-0.5137989938093179,-0.5129510666610457,-0.10310374423174018,0.12258046117355903,21.639617472872544,0.1875,0.10697357932419571,0.4835937499999998,-0.07684426522959331,1.044031765229593,0.20337474238520326,0.7638127576147964,-0.9200619999999997,55.68181818181818,8.3960802351614,0.28021900761479673,11,-0.203125,-0.2734375,-0.16796875,0.1953125,0.40625,2,0.0025974025974024872,-4.5,6.0,1.9473778891405258,5.984375,-4.714285714285714,6.0,0.0025974025974024872
3894,2000-11-24,6.125,6.1875,5.921875,5.960937976837157,1262400.0,0.018181818181818077,-1.1935440682804854,2.0999938964843863,67.36111111111111,55.688711348588335,-0.584177356669934,-0.6040729869624784,-0.2586681495767724,-0.02233707230305093,20.96693148899767,0.265625,0.0888827641694947,0.5617187499999998,-0.057786288396538765,1.1812237883965384,0.251966230801731,0.8714712691982687,-0.9988482599999999,46.666666666666664,-2.5381194386755084,0.30975251919826907,11,-0.3125,-0.3203125,-0.33984375,0.0546875,0.703125,4,-0.016581554802096776,-1.6666666666666667,6.015625,-4.5,6.0,1.9473778891405258,5.984375,-0.016581554802096776
3895,2000-11-27,6.375,6.46875,6.140625,6.15625,2227600.0,0.04081632653061229,-1.625,1.3333372085926052,68.66666666666667,58.571846911335555,-0.7214329376495687,-0.8392640369171396,-0.546860248352937,-0.3047908092051328,21.203289453522256,0.34375,0.08170662561010111,0.7750000000000004,0.05697261725723024,1.4930273827427705,0.4159863086286153,1.1340136913713854,-1.2188712947999996,85.36585365853658,36.279574725378666,0.3590136913713851,11,-0.484375,-0.5625,-0.625,-0.1953125,0.953125,0,-0.06372549019607843,-1.1935440682804854,6.125,-1.6666666666666667,6.015625,-4.5,6.0,-0.06372549019607843
3896,2000-11-28,6.515625,6.53125,6.25,6.375,6911600.0,0.022058823529411686,2.272727272727273,0.6428571428571429,69.67741935483872,60.620485792819004,-0.7142670794252286,-0.9511256010940627,-0.7102229026871729,-0.4783792421344888,21.21811649008469,0.28125,0.11049657688872738,0.8664062499999998,0.04125954504144591,1.6915529549585537,0.45383289752072287,1.2789796024792768,-1.330118868904,97.5,49.84969472897558,0.4125733524792768,11,-0.578125,-0.703125,-0.78125,-0.3359375,0.734375,1,-0.05035971223021585,-1.625,6.375,-1.1935440682804854,6.125,-1.6666666666666667,6.015625,-0.05035971223021585
3897,2000-11-29,6.515625,6.578125,6.4375,6.484375,2677200.0,0.0,-1.25,0.2222222222222222,68.87417218543047,62.91254780952376,-0.6093297386428782,-0.9195106446169419,-0.7324219231635363,-0.50544015887575,21.33931888092418,0.140625,0.18651603402117978,0.81640625,-0.09167804383177725,1.7244905438317772,0.3623641030841114,1.2704483969158886,-1.3013289915259199,90.69767441860465,42.541134292416224,0.4540421469158887,11,-0.578125,-0.703125,-0.83984375,-0.3359375,0.6875,2,0.01678657074340517,2.272727272727273,6.515625,-1.625,6.375,-1.1935440682804854,6.125,0.01678657074340517
3898,2000-11-30,6.453125,6.5625,6.28125,6.414062976837157,2873200.0,-0.00959232613908878,1.181822217207877,1.249984741210966,71.23287671232877,66.4588408535337,-0.4331647286753686,-0.8034471840129092,-0.699853222536861,-0.44419364776799597,20.43100862688563,0.28125,0.28021964819380507,0.6937499999999996,-0.2478201122676955,1.6353201122676948,0.2229649438661525,1.1645350561338468,-1.2106149116954015,80.95238095238095,29.33255479819025,0.4707850561338474,11,-0.296875,-0.640625,-0.8515625,-0.2734375,1.84375,3,0.04358353510895885,-1.25,6.515625,2.272727272727273,6.515625,-1.625,6.375,0.04358353510895885
3899,2000-12-01,6.75,6.875,6.421875,6.492187976837157,1984800.0,0.04600484261501214,-1.2745070818648012,6.600068360209348,84.82758620689656,69.27372033362488,-0.5530474495051667,-1.0391538398794786,-1.0187897518545466,-0.7368662482030253,19.66970405672249,0.453125,0.3470991142739237,0.91796875,-0.09489439759526519,1.9308318975952652,0.4115371762023674,1.4244003237976326,-1.4798401134614938,82.97872340425532,24.754783447535225,0.5064315737976326,12,-0.3984375,-0.8125,-1.17578125,-0.5703125,2.109375,4,-0.04861111111111116,1.181822217207877,6.453125,-1.25,6.515625,2.272727272727273,6.515625,-0.04861111111111116
3900,2000-12-04,6.859375,7.0,6.75,6.808594226837157,1191200.0,0.01620370370370372,-1.9767357355567101,0.19696821172210363,88.43537414965986,72.48946514068975,-0.589715315212028,-1.0847772079664546,-1.1413507147847692,-0.8393642811681374,20.394721133157365,0.25,0.4322032480887641,0.9515624999999996,-0.13181880376249122,2.0349438037624905,0.40987184811875466,1.4932531518812446,-1.5250215089230341,81.25,16.2686745924143,0.5416906518812453,12,-0.40625,-0.859375,-1.296875,-0.6796875,1.828125,0,-0.004555808656036442,-1.2745070818648012,6.75,1.181822217207877,6.453125,-1.25,6.515625,-0.004555808656036442
3901,2000-12-05,7.296875,7.453125,6.890625,6.914062976837157,3476400.0,0.06378132118451019,-1.6181789127098358,7.538522935348963,88.88888888888889,74.93251852271027,-0.9179950677530186,-1.4553754431443187,-1.5852098854135672,-1.268371403443874,21.45398729608891,0.59375,0.5744285562473497,1.2992187499999996,0.07002199988493807,2.528415500115061,0.6846203749424689,1.9138171250575304,-1.8625827183876522,86.66666666666667,18.7637045885469,0.6145983750575307,12,-0.6171875,-1.0703125,-1.75,-1.1171875,1.58203125,1,0.004282655246252709,-1.9767357355567101,6.859375,-1.2745070818648012,6.75,1.181822217207877,6.453125,0.004282655246252709
3902,2000-12-06,7.25,7.359375,7.0625,7.28125,2214800.0,-0.0064239828693790635,2.1666666666666665,-0.0816327547442435,87.17948717948718,77.23817582836757,-0.7545050633537915,-1.344529802459805,-1.5403326847887513,-1.2136888535833723,22.570497518700734,0.296875,0.616697519011205,1.16796875,-0.1629204014277832,2.498857901427783,0.5025241742861084,1.8334133257138916,-1.65420110091664,82.66666666666667,14.201091836445457,0.6654445757138916,12,-0.5625,-1.0234375,-1.703125,-1.0703125,1.8125,2,0.0,-1.6181789127098358,7.296875,-1.9767357355567101,6.859375,-1.2745070818648012,6.75,0.0
3903,2000-12-07,6.984375,7.171875,6.90625,7.125,4173600.0,-0.03663793103448276,1.2666666666666666,4.5,84.472049689441,79.1393912259598,-0.3766169198945608,-1.0243616894599121,-1.276307237546499,-0.9382288225683357,24.75847165523793,0.34375,0.6598897122211884,0.8343749999999996,-0.5364844955643537,2.205234495564353,0.14894525221782295,1.5198047477821763,-1.2399900128433083,54.54545454545454,-15.584377210596493,0.6854297477821767,12,-0.1875,-0.7578125,-1.44921875,-0.8046875,2.640625,3,0.031319910514541416,2.1666666666666665,7.25,-1.6181789127098358,7.296875,-1.9767357355567101,6.859375,0.031319910514541416
3904,2000-12-08,7.015625,7.140625,6.96875,6.96875,2123600.0,0.004474272930648837,-6.333333333333333,-0.3333333333333333,78.26086956521739,80.2054137702432,-0.2997699512303935,-0.9855415904391691,-1.3199084272645596,-0.9598612005480298,26.442920965816754,0.171875,0.6913359044269107,0.7890625,-0.5962346192320576,2.1743596192320576,0.09641394038397166,1.4817110596160283,-1.1345408118158433,37.77777777777778,-32.05748200808923,0.6926485596160287,12,-0.1640625,-0.7890625,-1.4453125,-0.8359375,2.51953125,4,0.18262806236080187,1.2666666666666666,6.984375,2.1666666666666665,7.25,-1.6181789127098358,7.296875,0.18262806236080187
3905,2000-12-11,7.234375,7.3125,7.0,7.0,3173600.0,0.031180400890868487,-1.6666666666666667,5.0,81.25,81.49125606415001,-0.4289015293503775,-1.0981546374233018,-1.541670332406178,-1.168621864746111,27.544613641560368,0.3125,0.7355313352973196,0.9046874999999996,-0.45689853459541574,2.266273534595415,0.22389448270229195,1.5854805172977073,-1.2275275468705757,61.111111111111114,-9.9950938803035,0.6807930172977077,12,-0.3671875,-1.0078125,-1.6484375,-1.0546875,2.515625,0,0.22462203023758098,-6.333333333333333,7.015625,1.2666666666666666,6.984375,2.1666666666666665,7.25,0.22462203023758098
3906,2000-12-12,7.21875,7.265625,7.125,7.203125,2027600.0,-0.002159827213822907,1.5714285714285714,0.06666666666666667,80.46875,82.77954248799105,-0.3386635264803033,-0.9646240818022331,-1.5262785952693232,-1.1400031334614695,28.41972698338034,0.140625,0.7744433663148111,0.7828125000000004,-0.502178828303733,2.0678038283037337,0.14031683584813415,1.4253081641518666,-1.0962003431209295,68.96551724137932,-4.060546700839254,0.6424956641518667,12,-0.3515625,-0.9921875,-1.64453125,-1.0390625,2.6875,1,0.20346320346320357,-1.6666666666666667,7.234375,-6.333333333333333,7.015625,1.2666666666666666,6.984375,0.20346320346320357
3907,2000-12-13,7.25,7.453125,7.203125,7.25,3293600.0,0.0043290043290042934,-4.333333333333333,0.0,80.62015503875969,83.82257341315005,-0.2847298383069905,-0.899227729097019,-1.5453143193649694,-1.154203469543173,30.661209693741675,0.25,0.7954993903363077,0.7234375000000002,-0.5200529516277861,1.9669279516277864,0.1016922741861066,1.3451827258138938,-1.021004315671255,62.857142857142854,-11.852154882750476,0.6217452258138931,12,-0.3125,-1.0234375,-1.72265625,-1.0703125,2.5,2,0.22467672413793105,1.5714285714285714,7.21875,-1.6666666666666667,7.234375,-6.333333333333333,7.015625,0.22467672413793105
3908,2000-12-14,7.375,7.40625,7.1875,7.242187976837157,1927200.0,0.01724137931034475,1.2400054687633515,100.0,80.76923076923077,83.3716450311872,-0.29637709249169486,-0.9187367719959845,-1.658410570698436,-1.2582600047819241,33.00094655346194,0.21875,0.8088267965495373,0.7515625000000004,-0.43528375356667937,1.93840875356668,0.1581393732166605,1.3449856267833402,-1.0480739704175548,83.87096774193549,5.382537979707308,0.5934231267833401,12,-0.2734375,-1.1484375,-1.86328125,-1.1953125,1.96875,3,0.22881355932203395,-4.333333333333333,7.25,1.5714285714285714,7.21875,-1.6666666666666667,7.234375,0.22881355932203395
3909,2000-12-15,6.90625,7.34375,6.78125,7.34375,4376400.0,-0.06355932203389836,1.5714285714285714,-3.2941294739827516,61.80555555555556,80.41277629850894,0.22000353901549552,-0.33681107916329367,-1.1774174157865183,-0.7678363491281459,34.73781224419209,0.59375,0.8185768691610376,0.20000000000000018,-0.7997224121303823,1.1997224121303827,-0.2998612060651906,0.699861206065191,-0.48922805278415016,18.6046511627907,-56.576030256556294,0.4998612060651911,12,0.2109375,-0.6796875,-1.39453125,-0.7265625,2.484375,4,0.39366515837104066,1.2400054687633515,7.375,-4.333333333333333,7.25,1.5714285714285714,7.21875,0.39366515837104066
3910,2000-12-18,6.90625,7.03125,6.90625,6.90625,693600.0,0.0,0.0,-0.0,59.25925925925927,77.12059522855009,0.25407020842265915,-0.2797804556245751,-1.1639143985079548,-0.7451941981451196,35.21991307508986,0.125,0.832003829195159,0.15468749999999964,-0.7909406416269515,1.1003156416269508,-0.31812657081347595,0.6275015708134752,-0.4063398085614178,18.6046511627907,-51.532314396705516,0.47281407081347576,12,0.2109375,-0.6796875,-1.40625,-0.7265625,2.421875,0,0.38065610859728505,1.5714285714285714,6.90625,1.2400054687633515,7.375,-4.333333333333333,7.25,0.38065610859728505
3911,2000-12-19,6.65625,6.9375,6.578125,6.9375,1434800.0,-0.03619909502262442,1.5555555555555556,-100.0,52.98013245033113,73.32066692531053,0.4510766053410009,0.02438585170958696,-0.8954822373489852,-0.47352643067852096,35.3482293973194,0.359375,0.7812415723071089,-0.12890625,-1.0049556090208194,0.7471431090208194,-0.5669309295104101,0.30911842951041013,-0.08008262387650422,8.928571428571429,-56.18658312507917,0.4380246795104098,12,0.359375,-0.4296875,-1.20703125,-0.4765625,2.87890625,1,0.46478873239436624,0.0,6.90625,1.5714285714285714,6.90625,1.2400054687633515,7.375,0.46478873239436624
3912,2000-12-20,6.015625,6.484375,5.8125,6.484375,4401600.0,-0.096244131455399,1.8666666666666667,1.6666666666666667,42.5531914893617,68.6630160141906,1.0037464906148106,0.7022459733139614,-0.23492596563487922,0.17852496825300257,35.19016427484656,0.84375,0.692658516524121,-0.7703125000000002,-1.6434366640918272,0.10281166409182685,-1.2068745820459137,-0.33375041795408666,1.4375,12.745098039215685,-48.28615523800526,0.43656208204591357,12,0.6171875,0.2890625,-0.59765625,0.1640625,3.296875,2,0.6467532467532469,1.5555555555555556,6.65625,0.0,6.90625,1.5714285714285714,6.90625,0.6467532467532469
3913,2000-12-21,6.03125,6.0625,5.921875,5.921875,4405600.0,0.0025974025974024872,-1.5714285714285714,-0.23333333333333334,36.470588235294116,64.01965142197692,0.9372660875587009,0.7250239327423946,-0.23405693054678434,0.1782755293378262,35.17724115752792,0.140625,0.5588723649996012,-0.7554687500000004,-1.625713996267577,0.11477649626757636,-1.1905913731337883,-0.32034612686621244,1.3890624999999996,14.285714285714285,-42.15300389179235,0.4351226231337883,12,0.6015625,0.3203125,-0.61328125,0.1484375,3.1875,3,0.616580310880829,1.8666666666666667,6.015625,1.5555555555555556,6.65625,0.0,6.90625,0.616580310880829
3914,2000-12-22,6.023437976837157,6.078125,5.953125,6.023437976837157,2046000.0,-0.0012952577264816467,1.2857342157349634,0.0,33.639150009696564,58.729556978609864,0.8823209912971341,0.7640081536967216,-0.20244953217413197,0.19857994239935994,34.968218576541275,0.125,0.4216883239594127,-0.7582026720047006,-1.6457198876651313,0.12931454365573014,-1.201961279834916,-0.3144440641744852,1.3647182731628424,17.307731432792394,-34.505712318965244,0.44375860783021526,12,0.6093745231628427,0.3281245231628427,-0.6054692268371573,0.15624952316284269,3.1328120231628427,4,0.5512320432170039,-1.5714285714285714,6.03125,1.8666666666666667,6.015625,1.5555555555555556,6.65625,0.5512320432170039
3915,2000-12-26,5.96875,6.046875,5.875,6.0,2050400.0,-0.009079196473418927,1.75,-100.0,19.42446043165468,51.94685813768261,0.8253998131542462,0.8292146568682011,-0.1326742478983709,0.26008041905406465,34.302386077358584,0.171875,0.29919128887089297,-0.7925781488418577,-1.7361095864129723,0.15095328872925684,-1.2643438676274146,-0.3208124300563009,1.3878931249999997,13.88888888888889,-32.131351103581764,0.4717657187855572,12,0.6640625,0.6015625,-0.55078125,0.2109375,2.828125,1,0.5732984293193717,1.2857342157349634,6.023437976837157,-1.5714285714285714,6.03125,1.8666666666666667,6.015625,0.5732984293193717
3916,2000-12-27,6.1875,6.265625,5.796875,5.804687976837157,2122400.0,0.03664921465968596,-1.3529383605497944,-12.249984741210966,27.33333333333333,46.02610017041302,0.4972774498413326,0.6162156398236824,-0.3289505210970134,0.04973358799252736,33.2877100717613,0.46875,0.21716938617774328,-0.5574218988418576,-1.5299087144770196,0.4150649167933045,-1.0436653066594381,-0.07117849102427698,1.1382602624999993,56.81818181818182,14.795927681023407,0.486243407817581,12,0.4140625,0.4375,-0.41015625,-0.0078125,2.828125,2,0.5075757575757576,1.75,5.96875,1.2857342157349634,6.023437976837157,-1.5714285714285714,6.03125,0.5075757575757576
3917,2000-12-28,6.625,6.625,6.140625,6.195312976837157,2116800.0,0.07070707070707072,1.2545479564852144,1.1224491321163652,42.857142857142854,41.8136459579588,-0.04269167168350574,0.19745341695702834,-0.7303701662344135,-0.37823081147404913,32.23838145468713,0.484375,0.10776667746025836,-0.1253906488418579,-1.0936692549799147,0.8428879572961989,-0.6095299519108863,0.3587486542271705,0.6396048519999997,100.0,57.10140805173761,0.4841393030690285,12,-0.0546875,0.0,-0.84765625,-0.4453125,2.609375,3,0.43926886792452824,-1.3529383605497944,6.1875,1.75,5.96875,1.2857342157349634,6.023437976837157,0.43926886792452824
3918,2000-12-29,6.734375,6.921875,6.53125,6.640625,2660400.0,0.01650943396226423,-1.5,0.2181820603050203,44.57831325301205,39.89950792434285,-0.2821688698824314,0.11618624319209392,-0.8011462480411682,-0.4795827736405194,31.923825881506517,0.390625,-0.0038933590391927453,-0.030078148841857555,-0.9882959010034398,0.9281396033197247,-0.5091870249226487,0.44903072723893356,0.4715206579199993,83.33333333333334,38.14343319927268,0.47910887608079133,12,-0.3203125,-0.109375,-0.95703125,-0.5546875,2.265625,4,0.382830626450116,1.2545479564852144,6.625,-1.3529383605497944,6.1875,1.75,5.96875,0.382830626450116
3919,2001-01-02,6.421875,6.703125,6.046875,6.703125,2551600.0,-0.04640371229698381,3.6666666666666665,-3.0,34.883720930232556,37.19111477667322,-0.050962320332641475,0.4246136947961521,-0.4594311087965597,-0.16004699650089638,30.629223364383723,0.6875,-0.13547453974152468,-0.32617189884185827,-1.2965899944578174,0.6442461967741009,-0.8113809466498383,0.15903714896612176,0.7276598316031997,55.55555555555556,11.86819379023035,0.48520904780797974,1,-0.0546875,0.203125,-0.64453125,-0.2421875,2.734375,1,0.43552311435523117,-1.5,6.734375,1.2545479564852144,6.625,-1.3529383605497944,6.1875,0.43552311435523117
3920,2001-01-03,6.828125,6.875,6.414062976837157,6.429687976837157,1685200.0,0.06326034063260333,-1.1454547068700092,-1.416664971245663,43.654822335025386,36.154969208305914,-0.5246302504056839,0.01676187399960316,-0.8366838488637951,-0.5583243870234202,29.183884576992085,0.4609370231628427,-0.2781661908170845,0.08164060115814209,-0.8881231584052962,1.0514043607215804,-0.40324127862357706,0.5665224809398612,0.2673034383390718,91.66666666666666,49.06275985456015,0.48488187978171915,1,-0.46875,-0.203125,-1.01953125,-0.6484375,2.109375,2,0.34096109839816924,3.6666666666666665,6.421875,-1.5,6.734375,1.2545479564852144,6.625,0.34096109839816924
3921,2001-01-04,7.328125,7.390625,6.6875,6.6875,3367200.0,0.07322654462242562,-1.1951219512195121,1.6078450614720465,51.10132158590309,37.10476144125496,-1.0273376730940003,-0.5067586971152824,-1.3002712495281994,-1.0478623358295307,27.336105978444763,0.703125,-0.33644245459288147,0.5800781011581417,-0.3935126976155523,1.5536688999318358,0.09328270177129472,1.0668735005449888,-1.53125,95.34883720930233,53.022160508730806,0.4867953993868472,1,-0.734375,-0.703125,-1.4765625,-1.1484375,1.546875,3,0.20042643923240933,-1.1454547068700092,6.828125,3.6666666666666665,6.421875,-1.5,6.734375,0.20042643923240933
3922,2001-01-05,7.25,7.34375,7.03125,7.3125,2398000.0,-0.010660980810234588,4.0,-0.0975609756097561,48.21428571428571,38.409616716698466,-0.8445123917441197,-0.45179759472411085,-1.1853870030823677,-0.9626172052747846,25.3884711283974,0.3125,-0.39144587689634314,0.5019531011581417,-0.4716376976155523,1.4755438999318358,0.015157701771294718,0.9887485005449888,-1.4212499999999997,89.53488372093024,50.29607643733793,0.4867953993868472,1,-0.65625,-0.625,-1.375,-1.1015625,1.59375,4,0.24353448275862077,-1.1951219512195121,7.328125,-1.1454547068700092,6.828125,3.6666666666666665,6.421875,0.24353448275862077
3923,2001-01-08,7.203125,7.25,6.9375,7.21875,1485600.0,-0.006465517241379337,7.0,0.25,54.82233502538072,40.76330394066338,-0.6860735356619099,-0.40864559112312904,-1.103554422269399,-0.9088223655866194,23.831327328861803,0.3125,-0.41560447041659465,0.4441406011581419,-0.5454130446365548,1.4336942469528386,-0.050636221739206455,0.9389174240554903,-1.3431375,86.04651162790698,42.371864178760106,0.4947768228973485,1,-0.609375,-0.578125,-1.328125,-1.09375,1.71875,0,0.28199566160520617,4.0,7.25,-1.1951219512195121,7.328125,-1.1454547068700092,6.828125,0.28199566160520617
3924,2001-01-09,8.296875,8.546875,7.34375,7.359375,10119600.0,0.15184381778741862,-1.4838709677419355,-60.0,66.66666666666667,46.01243796677581,-1.590701992101013,-1.4772239907735596,-2.152442643927839,-1.9899706315232377,22.831551471137214,1.34375,-0.3244847736668932,1.4738281011581424,0.2713358637485346,2.6763203385677503,0.8725819824533385,2.0750742198629464,-2.4062747499999997,88.27838565776351,39.72101628785346,0.6012461187048038,1,-1.125,-1.125,-2.3125,-2.3359375,0.71875,1,0.0847457627118644,7.0,7.203125,4.0,7.25,-1.1951219512195121,7.328125,0.0847457627118644
3925,2001-01-10,8.859375,9.140625,8.078125,8.109375,5531200.0,0.06779661016949157,-1.6153846153846154,0.8,74.56445993031359,51.26034092199584,-1.899834018126806,-2.0150538903199546,-2.6671530714090146,-2.5322287782284105,21.711722646229394,1.0625,-0.190598188271899,1.9550781011581417,0.4532300403969174,3.456926161919366,1.2041540707775296,2.706002131538754,-2.8625237599999993,88.53503184713377,33.52052268117079,0.7509240303806123,1,-1.265625,-1.390625,-2.71484375,-2.9296875,0.140625,2,0.0335097001763669,-1.4838709677419355,8.296875,7.0,7.203125,4.0,7.25,0.0335097001763669
3926,2001-01-11,8.6875,8.984375,8.546875,8.6875,4636400.0,-0.01940035273368612,-2.111111111111111,0.0,83.26848249027238,55.75048977012135,-1.4930507057133484,-1.8208583368220568,-2.444974361326338,-2.341404843778837,20.53137688013344,0.4375,-0.037530091622036466,1.709765601158142,0.012280011253551493,3.4072511910627314,0.8610228062058471,2.5585083961104367,-2.5020223343999994,79.43262411347519,18.283502214882773,0.8487427949522949,1,-1.09375,-1.21875,-2.4609375,-2.7578125,0.15625,3,0.02877697841726623,-1.6153846153846154,8.859375,-1.4838709677419355,8.296875,7.0,7.203125,0.02877697841726623
3927,2001-01-12,8.87890625,9.0,8.59375,8.609375,5116400.0,0.022032374100719343,-1.7012987012987013,100.0,83.97017707362535,60.127363527967276,-1.487549627942986,-1.9857862688478436,-2.582311872848006,-2.513305228094394,19.00214229807803,0.40625,0.1728901329460255,1.8197265386581423,-0.07733941636891117,3.7167924936851957,0.8711935611446151,2.7682595161716685,-2.5161197443359997,88.12056737588652,20.17425267585061,0.9485329775135266,1,-1.28515625,-1.41015625,-2.42578125,-2.72265625,-0.61328125,4,-0.0004399472063352228,-2.111111111111111,8.6875,-1.6153846153846154,8.859375,-1.4838709677419355,8.296875,-0.0004399472063352228
3928,2001-01-16,9.0625,9.125,8.78125,8.890625,2819200.0,0.02067751869775636,1.3157894736842106,0.6376811594202898,84.79426623357553,65.67297967278316,-1.4596690251396902,-2.1465282558970706,-2.700025530902381,-2.678622363297075,17.49911515177366,0.34375,0.37498702889587143,1.9189452886581417,-0.17695287534566972,4.014843452661952,0.8709962066562369,2.9668943706600466,-2.53304318467584,95.65217391304348,20.42052065760926,1.0479490820019053,1,-1.285156011581421,-1.59375,-2.60546875,-2.90625,-0.78125,1,-0.024137931034482807,-1.7012987012987013,8.87890625,-2.111111111111111,8.6875,-1.6153846153846154,8.859375,-0.024137931034482807
3929,2001-01-17,9.625,9.8125,9.15625,9.1875,7138800.0,0.06206896551724128,-1.625,2.5454545454545454,87.5,70.54466608000254,-1.6986551230327267,-2.6297305707358847,-3.1902619875812857,-3.224129537914621,17.682190982395486,0.75,0.5330316587535853,2.345507788658142,-0.020809599288023506,4.711825176604307,1.1623490946850588,3.528666482631225,-2.93887309359529,89.1891891891892,5.942052141314264,1.183158693973083,1,-1.375,-1.8203125,-3.11328125,-3.46875,-0.58984375,2,-0.07305194805194803,1.3157894736842106,9.0625,-1.7012987012987013,8.87890625,-2.111111111111111,8.6875,-0.07305194805194803
3930,2001-01-18,9.53515625,9.71875,9.3125,9.453125,2209200.0,-0.009334415584415612,-1.2365591397849462,0.1875,85.26748971193416,74.3409069828949,-1.3236310158038815,-2.4589068980803193,-3.0292199213153506,-3.1176428850359903,17.875160458392642,0.40625,0.6934057394538291,2.1242187261581424,-0.43869813639726196,4.687135588713547,0.8427602948804402,3.4056771574358446,-2.5989194961076665,78.08641975308642,-8.15251908133503,1.2814584312777022,1,-1.16015625,-1.73046875,-2.99609375,-3.37890625,0.23046875,3,-0.05448586644817699,-1.625,9.625,1.3157894736842106,9.0625,-1.7012987012987013,8.87890625,-0.05448586644817699
3931,2001-01-19,9.75,9.84375,9.4375,9.4375,4318800.0,0.02253174928308077,-1.6,3.8095238095238093,84.54231433506045,78.37735460742543,-1.2949852044864318,-2.5614159049741314,-3.1739380720288075,-3.3211616050622315,19.202987887847573,0.40625,0.936412866622792,2.184374976158142,-0.5541868464189648,4.922936798735248,0.815094064869589,3.553655887446695,-2.583662186419053,92.5,7.671199111037652,1.369280911288553,1,-1.359375,-1.9296875,-3.203125,-3.59375,-0.59375,4,-0.07692307692307687,-1.2365591397849462,9.53515625,-1.625,9.625,1.3157894736842106,9.0625,-0.07692307692307687
3932,2001-01-22,9.90625,9.96875,9.484375,9.625,1796400.0,0.01602564102564097,1.3846153846153846,0.9,84.7008547008547,81.69719012692252,-1.1564330392547753,-2.5415518460305178,-3.258815866213226,-3.4663104485138723,21.071885629155645,0.484375,1.150248730763776,2.146093726158142,-0.6802057375050783,4.9723931898213625,0.7329439943265328,3.5592434579897523,-2.4721709677771475,94.73684210526315,9.317397942470521,1.41314973183161,1,-1.25,-2.0234375,-3.359375,-3.75,-0.375,0,-0.10725552050473186,-1.6,9.75,-1.2365591397849462,9.53515625,-1.625,9.625,-0.10725552050473186
3933,2001-01-23,9.75,9.78125,9.53125,9.71875,3874400.0,-0.01577287066246058,4.333333333333333,0.1111111111111111,87.69911504424779,84.03412883554265,-0.6715351131694316,-2.205494617599242,-3.033552628845321,-3.3010026104530983,23.041780926681017,0.375,1.3139497302966774,1.8039062261581424,-1.0327618415288118,4.640574293845097,0.38557219231466533,3.2222402600016196,-2.01176045164389,73.07692307692307,-15.454197356580835,1.418334033843477,1,-0.7265625,-1.8671875,-3.16796875,-3.59375,-0.15625,1,-0.15224358974358976,1.3846153846153846,9.90625,-1.6,9.75,-1.2365591397849462,9.53515625,-0.15224358974358976
3934,2001-01-24,9.34375,9.8125,9.25,9.625,3069600.0,-0.04166666666666663,-1.4,-9.0,78.49557522123894,84.47091942342325,-0.11305853541890798,-1.620842443342605,-2.5570536908633645,-2.8892125728567315,24.88255406482882,0.5625,1.5048903603384431,1.2316406250000007,-1.5185697484200826,3.981850998420084,-0.14346456171004185,2.6067458117100424,-1.337849197446623,13.043478260869565,-71.98908422162931,1.375105186710042,1,-0.0859375,-1.4609375,-2.6796875,-3.1875,0.171875,2,-0.11371237458193983,4.333333333333333,9.75,1.3846153846153846,9.90625,-1.6,9.75,-0.11371237458193983
3935,2001-01-25,9.390625,9.75,9.03125,9.195313453674316,2264400.0,0.0050167224080268635,-1.7462636531751887,-0.6944410536024306,76.03550295857988,83.66725503101297,-0.0856587805642679,-1.4737761301037215,-2.5216123300195132,-2.9282228222759485,26.442915467962035,0.71875,1.6946133792076257,1.107421875,-1.5035881164343614,3.7184318664343623,-0.1980831207171807,2.4129268707171807,-1.1491822937530287,38.333333333333336,-43.519098491781286,1.3055049957171811,1,-0.109375,-1.5078125,-2.71875,-3.234375,-0.0625,3,-0.03785357737104822,-1.4,9.34375,4.333333333333333,9.75,1.3846153846153846,9.90625,-0.03785357737104822
3936,2001-01-26,9.328125,9.328125,8.96875,9.3125,2356400.0,-0.006655574043261225,45.0,0.08000039062690736,76.33663366336634,82.8190835409842,0.0863510856666263,-1.2268243687827258,-2.3733064520092393,-2.8603870419340085,28.62191005541499,0.421875,1.748062940136597,0.8878906250000007,-1.565430923654752,3.3412121736547533,-0.3387701493273756,2.114551399327377,-0.8794054185026656,35.9375,-43.086598023707765,1.2266607743273763,1,0.046875,-1.4453125,-2.65625,-3.171875,0.453125,4,0.04690117252931314,-1.7462636531751887,9.390625,-1.4,9.34375,4.333333333333333,9.75,0.04690117252931314
3937,2001-01-29,9.53515625,9.6875,9.15625,9.164063453674316,2300400.0,0.022194304857621416,-1.74746797203487,23.74993896484375,78.40152235965746,82.10877866610441,-0.019893567511395815,-1.269756436491118,-2.5014387568377563,-3.0608244650772765,30.776684008826333,0.53125,1.7196723015653044,0.9494140625000007,-1.3933042891229253,3.2921324141229267,-0.22194511331146316,2.1207732383114637,-0.9040330182823464,67.12962962962963,-10.551526346535624,1.1713591758114632,1,-0.06640625,-1.65234375,-2.9140625,-3.37890625,0.32421875,0,-0.03973781237197871,45.0,9.328125,-1.7462636531751887,9.390625,-1.4,9.34375,-0.03973781237197871
3938,2001-01-30,9.3125,9.5,9.25,9.5,1052000.0,-0.02335108562064725,1.6666666666666667,-0.5052644563745281,65.70048309178745,79.68661012074747,0.270388808815051,-0.8896638229296325,-2.2008441214115484,-2.831804234824478,32.428387477196786,0.28515625,1.6724168226372544,0.5978515625000007,-1.594856164474903,2.7905592894749045,-0.4985023009874503,1.6942054259874526,-0.5208615560884642,40.74074074074074,-34.12934027795003,1.0963538634874517,1,0.15625,-1.4296875,-2.84375,-3.15625,0.328125,1,0.02348993288590595,-1.74746797203487,9.53515625,45.0,9.328125,-1.7462636531751887,9.390625,0.02348993288590595
3939,2001-01-31,9.21875,9.3125,8.84375,9.296875,3451200.0,-0.010067114093959773,7.571428571428571,0.4166666666666667,56.497175141242934,76.48990850178176,0.3357608898744946,-0.6067435123858012,-2.022593588298232,-2.7341666914540133,34.94858868777215,0.46875,1.599340923309473,0.3642578125,-1.5520998591491981,2.280615484149198,-0.5939210233245991,1.322436648324599,0.75,41.37931034482759,-30.450180665262053,0.9581788358245992,1,0.1875,-1.3359375,-2.7265625,-3.0625,0.46875,2,0.04067796610169494,1.6666666666666667,9.3125,-1.74746797203487,9.53515625,45.0,9.328125,0.04067796610169494
3940,2001-02-01,9.15625,9.289063453674316,9.09375,9.25,1018000.0,-0.006779661016949157,1.2727131490461976,1.2,58.8235294117647,73.63226573252669,0.3786833335131661,-0.3803858907653659,-1.8987555335279538,-2.6671051686312772,37.247857885515764,0.1953134536743164,1.498575132586705,0.1853515624999993,-1.479006220712705,1.8497093457127045,-0.6468273291063529,1.0175304541063515,0.7899999999999991,37.03703703703704,-32.433197087415095,0.8321788916063526,2,0.25,-1.2734375,-2.6640625,-3.0,-0.375,3,0.03924914675767921,7.571428571428571,9.21875,1.6666666666666667,9.3125,-1.74746797203487,9.53515625,0.03924914675767921
3941,2001-02-02,8.796875,9.1875,8.796875,9.109375,1338400.0,-0.03924914675767921,-1.5,3.3333333333333335,48.54771784232365,69.61525052602323,0.6578157411078234,0.09978188563948365,-1.480450072324217,-2.304463624324753,38.46810308231887,0.390625,1.3028217151651802,-0.24746093749999964,-1.7258406128834114,1.230918737883412,-0.9866507751917055,0.49172890019170623,1.127324999999999,0.0,-64.33880239862012,0.739189837691706,2,0.5078125,-0.9140625,-2.1953125,-2.640625,0.296875,4,0.060390763765541644,1.2727131490461976,9.15625,7.571428571428571,9.21875,1.6666666666666667,9.3125,0.060390763765541644
3942,2001-02-05,9.015625,9.078125,8.609375,8.773438453674316,1461200.0,0.0248667850799289,1.5531981206317544,-0.7749969482421875,49.18032786885246,65.33538528431264,0.3346352288584846,0.02117599993854924,-1.6370164160749292,-2.518641896836794,39.60384863321352,0.46875,1.1287948759503497,-0.11699218749999929,-1.3315479422024499,1.0975635672024513,-0.7242700648512255,0.4902856898512269,0.8634819999999994,45.614035087719294,-14.153957556422327,0.6072778773512255,2,0.1953125,-1.0078125,-2.40234375,-2.859375,-0.265625,0,0.08492201039861347,-1.5,8.796875,1.2727131490461976,9.15625,7.571428571428571,9.21875,0.08492201039861347
3943,2001-02-06,9.234375,9.375,9.03125,9.117188453674316,1284000.0,0.024263431542461023,-1.3783705316639447,0.48386893534579506,42.2360248447205,61.306546353588374,0.03917131083125902,-0.03962699520445767,-1.7902624909455476,-2.7334976292802615,41.19747833026183,0.359375,0.9485480244079412,0.00019531250000071054,-0.8061032751003783,0.8064939001003797,-0.4029539813001879,0.4033446063001893,0.5685480799999993,81.63265306122449,24.529302567522237,0.4031492938001894,2,-0.0546875,-1.2265625,-2.63671875,-3.078125,-0.96875,1,0.06768189509306266,1.5531981206317544,9.015625,-1.5,8.796875,1.2727131490461976,9.15625,0.06768189509306266
3944,2001-02-07,9.0,9.1875,8.875,9.15625,1667200.0,-0.025380710659898442,1.8571428571428572,-1.3333441841160816,39.94126284875183,57.29607523027415,0.24547145706884343,0.2636423268099417,-1.4952824973765448,-2.4992960592282323,40.91367891920446,0.359375,0.7365561925469919,-0.2693359374999993,-0.9559965859761643,0.41732471097616575,-0.6126662617380809,0.07399438673808234,0.731310195199999,51.02040816326531,-3.28708808791945,0.3433303242380824,2,0.1484375,-0.9921875,-2.48046875,-2.84375,-0.609375,2,0.07118055555555558,-1.3783705316639447,9.234375,1.5531981206317544,9.015625,-1.5,8.796875,0.07118055555555558
3945,2001-02-08,9.15625,9.265625,8.953125,8.984375,2424000.0,0.01736111111111116,-1.6666666666666667,-1.1,38.58858858858859,53.101847999743285,0.05864638770463415,0.13784100957371948,-1.5959218017502659,-2.6518188233583597,40.07357970154312,0.3125,0.5176660730314389,-0.1279296875,-0.7896582437095745,0.5337988687095745,-0.45879396560478725,0.20293459060478725,0.5077440834879994,71.42857142857143,21.045348541455,0.33086427810478686,2,-0.0078125,-0.9648435115814209,-2.66015625,-3.0,-1.21875,3,0.058020477815699634,1.8571428571428572,9.0,-1.3783705316639447,9.234375,1.5531981206317544,9.015625,0.058020477815699634
3946,2001-02-09,8.9375,9.15625,8.90625,9.15625,2491200.0,-0.023890784982935176,1.2857142857142858,-1.2727272727272727,31.818181818181827,47.92592127291265,0.2415619330088159,0.3966153722834296,-1.3274898858145132,-2.4233406541674167,39.148552452436505,0.25,0.3642610968831317,-0.3591796874999993,-0.981735945154929,0.26337657015493043,-0.670457816327465,-0.04790155867253354,0.663216938478719,42.857142857142854,-1.8365121553529633,0.31127812882746525,2,0.1171875,-0.609375,-2.4453125,-2.71875,-0.796875,4,-0.0174825174825175,-1.6666666666666667,9.15625,1.8571428571428572,9.0,-1.3783705316639447,9.234375,-0.0174825174825175
3947,2001-02-12,8.875,9.0,8.671875,8.90625,2579200.0,-0.006993006993006978,2.0,0.14285714285714285,32.97872340425532,44.2901701965202,0.22414185266729802,0.48360226028438547,-1.2150098918571866,-2.3508781837348858,37.9646129440952,0.328125,0.2262617339565356,-0.42148437500000036,-1.0445946967468274,0.20162594674682666,-0.733039535873413,-0.10992921412658774,0.6662364221699963,28.888888888888886,-11.709906297269413,0.31155516087341334,2,0.1171875,-0.421875,-2.265625,-2.6484375,-1.171875,0,0.02464788732394374,1.2857142857142858,8.9375,-1.6666666666666667,9.15625,1.8571428571428572,9.0,0.02464788732394374
3948,2001-02-13,8.84375,9.171875,8.828125,8.890625,1503600.0,-0.0035211267605633756,-7.8,1.5,38.61209964412812,42.30293958572967,0.20328468153555157,0.5245159924079807,-1.1310976763562204,-2.312989616644604,36.705006295411025,0.34375,0.0836087598875892,-0.44179687499999964,-1.0893985874758432,0.20580483747584388,-0.7655977312379214,-0.11799601876207788,0.6415747368397966,28.947368421052634,-14.51169563269212,0.3238008562379215,2,0.1484375,-0.390625,-2.234375,-2.6171875,-0.9257807731628427,1,-0.010600706713780883,2.0,8.875,1.2857142857142858,8.9375,-1.6666666666666667,9.15625,-0.010600706713780883
3949,2001-02-14,8.921875,8.96875,8.8125,8.8125,1663200.0,0.008833922261484162,-1.8571428571428572,-2.3333333333333335,39.473684210526315,40.15295678559207,0.08785862766670682,0.41214461847652295,-1.1641374935527722,-2.381459493458447,34.75666080485345,0.15625,-0.09752436412851395,-0.32851562499999964,-0.9748661028157866,0.31783485281578727,-0.6516908639078931,-0.005340386092106186,0.5108927526294096,42.10526315789473,-1.919463725818666,0.32317523890789385,2,0.0703125,-0.265625,-2.3125,-2.6953125,-0.796875,2,-0.0735551663747811,-7.8,8.84375,2.0,8.875,1.2857142857142858,8.9375,-0.0735551663747811
3950,2001-02-15,9.015625,9.1875,8.921875,8.929688453674316,7440000.0,0.01050788091068311,-4.23072011418162,0.78570556640625,43.0795847750865,39.54538644478794,-0.03121989606995257,0.29247219033178595,-1.2143093913759522,-2.4609194106976684,32.84632469981463,0.265625,-0.1863322538206873,-0.2087890624999993,-0.8486788996198431,0.43110077461984453,-0.5287339810599203,0.11115585605992173,0.3677391874716456,66.66666666666666,20.725903035976444,0.31994491855992163,2,-0.0234375,0.0078125,-1.84375,-2.2421875,-0.828125,3,-0.06932409012131713,-1.8571428571428572,8.921875,-7.8,8.84375,2.0,8.875,-0.06932409012131713
3951,2001-02-16,9.0,9.09375,8.65625,9.0,2003600.0,-0.0017331022530329143,3.6666666666666665,0.0,37.051039697542535,38.19768775908684,0.018157992589417304,0.2624859209705175,-1.1684934574801602,-2.4299521640119153,30.499816670644677,0.4375,-0.23224620608016977,-0.18691406249999964,-0.7835584264810169,0.40973030148101763,-0.4852362444905083,0.111408119490509,0.33692483622334635,64.70588235294117,20.559481746396848,0.2983221819905084,2,0.015625,0.2578125,-1.46875,-1.9296875,-0.578125,4,-0.11805555555555558,-4.23072011418162,9.015625,-1.8571428571428572,8.921875,-7.8,8.84375,-0.11805555555555558
3952,2001-02-20,8.84375,9.0625,8.65625,9.046875,2015600.0,-0.01736111111111116,2.466666666666667,-100.0,38.28125000000001,37.75826833189567,0.16479337672512528,0.35316152927265065,-0.9817345380290661,-2.2566178789472184,27.923171614261754,0.40625,-0.28748359317202343,-0.2900390625,-0.7998994007344251,0.21982127573442511,-0.5449692316172126,-0.03510889338278744,0.4495218460499455,35.294117647058826,-8.899601733056272,0.2549301691172127,2,0.1171875,0.4375,-1.3125,-1.7734375,-1.0625,1,-0.0795053003533569,3.6666666666666665,9.0,-4.23072011418162,9.015625,-1.8571428571428572,8.921875,-0.0795053003533569
3953,2001-02-21,8.265625,8.82421875,8.1875,8.671875,4101600.0,-0.06537102473498235,-1.2638888888888888,2.0,30.81761006289308,36.74452913346692,0.6605095792780471,0.8583890706328265,-0.3706262559677995,-1.6628505126264432,25.02297452007305,0.65625,-0.29791262428252097,-0.7939453125,-1.3556387846821352,-0.23225184031786483,-1.0747920485910676,-0.5130985764089324,0.9866130352869487,7.8125,-35.21964640009739,0.2808467360910674,2,0.4609375,0.8125,-0.734375,-1.1953125,-0.5625,2,-0.06805293005671076,2.466666666666667,8.84375,3.6666666666666665,9.0,-4.23072011418162,9.015625,-0.06805293005671076
3954,2001-02-22,8.28125,8.921875,8.0625,8.0625,6394800.0,0.001890359168241984,-6.857142857142857,-0.5384615384615384,32.05128205128206,36.01816174043286,0.5947525859545415,0.8001046870366118,-0.35341380125033073,-1.6680721906738887,22.847562851995207,0.859375,-0.32857675574536493,-0.7251953125000004,-1.368738464588434,-0.08165216041156675,-1.0469668885442172,-0.40342373645578355,0.8858089924639927,19.444444444444446,-23.340333048921888,0.3217715760442171,2,0.34375,0.734375,-0.6582030057907104,-1.2109375,-0.640625,3,-0.04386786694796596,-1.2638888888888888,8.265625,2.466666666666667,8.84375,3.6666666666666665,9.0,-0.04386786694796596
3955,2001-02-23,9.03515625,9.1875,8.25,8.65625,11804400.0,0.09103773584905661,1.7428571428571429,1.7321428571428572,54.20689655172414,38.50579671082645,-0.19907173858481642,0.019185831848144375,-1.0720971480986572,-2.403592760294039,20.974727369965056,0.9375,-0.3390224970019471,0.046484375000000355,-0.5715114314723682,0.6644801814723689,-0.2625135282361839,0.3554822782361846,-0.97265625,86.45833333333334,36.68102327446261,0.30899790323618453,2,-0.41015625,-0.01953125,-1.0078125,-1.62890625,-2.50390625,4,-0.10073497622135752,-6.857142857142857,8.28125,-1.2638888888888888,8.265625,2.466666666666667,8.84375,-0.10073497622135752
3956,2001-02-26,9.765625,9.84375,9.125,9.179688453674316,20742400.0,0.08084738434932981,-1.0674128947220436,1.5463892356636597,61.21495327102803,41.643155584912314,-0.8936995230765667,-0.7134024833363668,-1.757624946773717,-3.109744614516993,19.5860519942359,0.80859375,-0.3052070784208638,0.7550781250000007,0.06028973589636699,1.4498665141036344,0.40768393044818296,1.1024723195518185,-1.703125,95.6140350877193,43.438385303881894,0.34739419455181725,2,-0.8125,-0.75,-1.67578125,-2.359375,-3.46875,0,-0.16159999999999997,1.7428571428571429,9.03515625,-6.857142857142857,8.28125,-1.2638888888888888,8.265625,-0.16159999999999997
3957,2001-02-27,9.15625,9.609375,8.9375,9.46875,5240000.0,-0.06240000000000001,1.263157894736842,-0.5333342013903017,48.953974895397494,42.79225283505335,-0.26846572595612095,-0.14110414719272057,-1.110470836161614,-2.4733616539375403,17.556042249032632,0.828125,-0.2931398094665525,0.16464843750000036,-0.4893767847305597,0.8186736597305604,-0.16236417361527877,0.4916610486152795,-1.0225000000000009,61.40350877192983,12.418856580100218,0.32701261111527996,2,-0.203125,-0.140625,-1.05078125,-1.734375,-2.53125,1,-0.08020477815699656,-1.0674128947220436,9.765625,1.7428571428571429,9.03515625,-6.857142857142857,8.28125,-0.08020477815699656
3958,2001-02-28,9.53125,9.625,9.140625,9.203125,3741200.0,0.04095563139931735,-1.1379310344827587,-1.05,56.85483870967742,44.72349222384792,-0.5986416958996408,-0.5258355328404267,-1.4465850095023995,-2.8198968432972373,15.425911668545982,0.484375,-0.23091601473829293,0.5287109374999996,-0.15457212159529732,1.2119939965952966,0.18706940795235028,0.870352467047649,-1.3291000000000004,82.45614035087719,32.3356874995644,0.3416415295476488,2,-0.578125,-0.578125,-1.26171875,-2.046875,-1.9179692268371573,2,-0.18360655737704923,1.263157894736842,9.15625,-1.0674128947220436,9.765625,1.7428571428571429,9.03515625,-0.18360655737704923
3959,2001-03-01,9.59375,9.59375,9.125,9.4375,4186000.0,0.006557377049180246,5.0,0.47619047619047616,55.78512396694215,46.13521880072077,-0.6211322821640781,-0.5889993039131127,-1.4535596603589234,-2.8505352641396744,14.229209529039046,0.46875,-0.16410941058275164,0.5724609375000007,-0.15495868550007685,1.2998805605000783,0.20875112599996193,0.9361707490000395,-1.3259360000000004,84.31372549019608,35.36477605704475,0.3637098115000389,3,-0.640625,-0.640625,-1.140625,-2.109375,-2.1875,3,-0.19706840390879476,-1.1379310344827587,9.53125,1.263157894736842,9.15625,-1.0674128947220436,9.765625,-0.19706840390879476
3960,2001-03-02,9.515625,9.859375,9.046875,9.351563453674316,6827600.0,-0.008143322475570036,-1.1010075103975419,1.049993896484375,57.93991416309013,48.45620485244828,-0.519225702874488,-0.5086490827628349,-1.319672318124729,-2.7401805396037977,13.13618540251546,0.8125,-0.11564629559100226,0.4763671874999993,-0.28217820129126814,1.2349125762912667,0.09709449310436469,0.8556398818956339,-1.18477356,62.71186440677966,12.455642148455716,0.3792726943956341,3,-0.5546875,-0.5546875,-0.9453125,-2.03125,-2.213125228881836,4,-0.19704433497536944,5.0,9.59375,-1.1379310344827587,9.53125,1.263157894736842,9.15625,-0.19704433497536944
3961,2001-03-05,9.328125,9.640625,9.296875,9.5,2928000.0,-0.019704433497536922,-1.9333333333333333,-1.0476251373299,56.016597510373444,50.426799020267545,-0.31322538987901183,-0.2944026776600879,-1.0693795632969127,-2.517471615410014,12.71176613797069,0.34375,-0.07593270319425649,0.26230468750000036,-0.4977079514062783,1.022317326406279,-0.11770163195313899,0.6423110069531397,-0.9055621463999994,42.3728813559322,-10.148861318846784,0.3800063194531394,3,-0.3671875,-0.3671875,-0.74609375,-1.84375,-1.8481249809265137,0,-0.29983249581239535,-1.1010075103975419,9.515625,5.0,9.59375,-1.1379310344827587,9.53125,-0.29983249581239535
3962,2001-03-06,9.78125,9.84375,9.40625,9.421875,3249600.0,0.048576214405360085,-1.24,-2.090909090909091,61.19402985074626,53.80195677447345,-0.6921700063846217,-0.7243666690258088,-1.4324993875973924,-2.928154069614747,12.821913378003238,0.515625,-0.038797878003435926,0.6771484374999996,-0.14666838424341222,1.5009652592434115,0.2652400266282928,1.0890568483717065,-1.272478417616,90.38461538461539,33.439980034134294,0.41190841087170604,3,-0.8203125,-0.8203125,-1.15234375,-2.296875,-2.28125,1,-0.3562300319488818,-1.9333333333333333,9.328125,-1.1010075103975419,9.515625,5.0,9.59375,-0.3562300319488818
3963,2001-03-07,9.859375,10.09375,9.765625,9.78125,10805200.0,0.007987220447284393,-5.0,0.21739130434782608,61.19402985074626,57.04003986330281,-0.5816093731984644,-0.7939749623513332,-1.4183593983419307,-2.9649472392384473,12.601295171084484,0.328125,0.019250820411658154,0.7240234374999996,-0.1654042657676964,1.6134511407676957,0.2793095858661516,1.1687372891338477,-1.2695672125590391,77.61194029850746,18.014019388584032,0.4447138516338477,3,-0.6875,-0.78125,-1.18359375,-2.375,-2.054375171661378,2,-0.32805071315372425,-1.24,9.78125,-1.9333333333333333,9.328125,-1.1010075103975419,9.515625,-0.32805071315372425
3964,2001-03-08,9.640625,9.921875,9.5,9.84375,4470400.0,-0.022187004754358197,1.3478260869565217,-2.6,57.2463768115942,57.37775989217727,-0.16735257573875018,-0.5531293716074686,-1.107732155604559,-2.7022250067523057,12.488206779714126,0.421875,0.08495288631212716,0.47324218750000036,-0.4414448706910967,1.3879292456910974,0.015898658404450927,0.9305857165955498,-0.9305018355543169,56.71641791044776,-1.9052586493295678,0.4573435290955486,3,-0.125,-0.5625,-0.96484375,-2.078125,-1.8581252098083496,3,-0.21029178365895962,-5.0,9.859375,-1.24,9.78125,-1.9333333333333333,9.328125,-0.21029178365895962
3965,2001-03-09,9.6875,9.6875,8.84375,9.5,4690800.0,0.004862236628849326,8.0,-0.9230769230769231,57.9136690647482,57.01095053592395,-0.12511892178685358,-0.5883276528171795,-1.0585278848750956,-2.7086500575183052,11.740563599287919,0.84375,0.23496810934738477,0.49355468749999964,-0.45016534118821383,1.4372747161882131,0.02169467315589202,0.9654147018441073,-0.8666866887099722,67.5,9.24938832995143,0.47186001434410696,3,-0.21875,-0.609375,-1.04296875,-2.078125,-1.5825004577636737,4,-0.23548387096774193,1.3478260869565217,9.640625,-5.0,9.859375,-1.24,9.78125,-0.23548387096774193
3966,2001-03-12,8.78125,9.5625,8.71875,9.53125,2963600.0,-0.09354838709677415,1.0769230769230769,-4.0,49.38650306748466,57.05900922171142,0.7004756490650017,0.32213217746273415,-0.07180041713554175,-1.7645638716608412,11.143700475019191,0.96875,0.3699613295990485,-0.40488281250000036,-1.3600590827168855,0.5502934577168848,-0.8824709476084429,0.0727053226084422,1.3125,4.545454545454546,-54.27053986222879,0.47758813510844295,3,0.625,0.296875,-0.13671875,-1.171875,-0.03125,0,-0.1683986025772909,8.0,9.6875,1.3478260869565217,9.640625,-5.0,9.859375,-0.1683986025772909
3967,2001-03-13,9.09375,9.28125,8.8125,8.8125,3013600.0,0.03558718861209975,-2.3333333333333335,-0.375,58.57605177993528,57.250255118406734,0.42262077486144634,0.02831223607505251,-0.31263649152510453,-2.0330346059361,11.069699974025786,0.5,0.3945675282328249,-0.10332031249999929,-1.0484526048871938,0.8418119798871952,-0.5758864586935957,0.3692458336935971,0.9725000000000001,27.27272727272727,-36.425337430130625,0.4725661461935971,3,0.3125,-0.015625,-0.5,-1.265625,0.22875022888183594,1,-0.1774570425761115,1.0769230769230769,8.78125,8.0,9.6875,1.3478260869565217,9.640625,-0.1774570425761115
3968,2001-03-14,8.75,9.015625,8.625,8.703125,2422400.0,-0.037800687285223344,-2.8461538461538463,0.16666666666666666,54.54545454545455,57.11251407157478,0.7195663149316971,0.3843862885883045,0.09673456133464775,-1.6465577491913201,10.797286010389637,0.46875,0.3227705817699409,-0.4423828125,-1.395787090366353,0.511021465366353,-0.9190849514331774,0.034319326433177366,1.2893000000000008,9.63855421686747,-57.192914472612706,0.4767021389331766,3,0.609375,0.328125,-0.140625,-0.8671875,0.4449996948242205,2,-0.1428571428571429,-2.3333333333333335,9.09375,1.0769230769230769,8.78125,8.0,9.6875,-0.1428571428571429
3969,2001-03-15,8.265625,9.015625,8.25,8.828125,2109200.0,-0.05535714285714288,-1.5789473684210527,-12.0,42.126298960831335,55.35544571576825,1.112752389588172,0.8612316568191609,0.6525294486754678,-1.1250820650374553,10.78236096505846,0.765625,0.33264809949004714,-0.8939453124999996,-1.9282847680577966,0.1403941430577973,-1.4111150402788972,-0.37677558472110206,1.7171030000000016,1.0869565217391304,-60.64856419522298,0.5171697277788985,3,0.90625,0.8125,0.328125,-0.3828125,0.3293752670288086,3,-0.05572780904787933,-2.8461538461538463,8.75,-2.3333333333333335,9.09375,1.0769230769230769,8.78125,-0.05572780904787933
3970,2001-03-16,8.390625,8.4375,7.65625,7.671875,4372400.0,0.01512287334593565,-1.0833333333333333,-1.2777777777777777,33.941605839416056,52.902668863439644,0.9067427293886023,0.7241341767508906,0.5887777148531441,-1.2146222121951098,10.667085889029924,0.78125,0.2766983789129327,-0.7376953124999996,-1.82666889102169,0.35127826602169065,-1.2821821017608457,-0.1932085232391536,1.488139320000002,38.52459016393443,-18.14373236101224,0.5444867892608455,3,0.484375,0.484375,0.1875,-0.5078125,0.2643747329711914,4,-0.07247674753768041,-1.5789473684210527,8.265625,-2.8461538461538463,8.75,-2.3333333333333335,9.09375,-0.07247674753768041
3971,2001-03-19,7.9375,8.609375,7.09375,8.28125,12088000.0,-0.054003724394785846,2.03125,-0.4782608695652174,35.22727272727272,50.017473627498134,1.2760537198881092,1.1526763243301748,1.0830294749604512,-0.7278132902952699,11.44344104496193,1.515625,0.20406142551703432,-1.1376953125,-2.3497395197426414,0.07434889474264139,-1.7437174161213207,-0.5316732088786793,1.7634631744000018,38.57142857142858,-16.77510351780029,0.6060221036213209,3,0.65625,0.65625,0.7324219942092896,-0.0546875,0.7849998474121112,0,0.021102304533710425,-1.0833333333333333,8.390625,-1.5789473684210527,8.265625,-2.8461538461538463,8.75,0.021102304533710425
3972,2001-03-20,8.140625,8.34375,7.765625,8.0625,3376000.0,0.025590551181102317,1.3870967741935485,-0.22727272727272727,32.411067193675876,46.81936666560143,0.9115962605006285,0.9424963599586942,0.9267580976022209,-0.895481753902998,12.26175139821305,0.578125,0.12547246963527137,-0.8994140625,-2.1786513771792126,0.37982325217921264,-1.5390327198396054,-0.25979540516039457,1.299616856960002,54.47154471544715,2.4486845566995754,0.6396186573396061,3,0.3671875,0.453125,0.55078125,-0.2578125,0.6618747711181641,1,0.0748560460652592,2.03125,7.9375,-1.0833333333333333,8.390625,-1.5789473684210527,8.265625,0.0748560460652592
3973,2001-03-21,7.703125,8.1875,7.6875,8.171875,2514400.0,-0.053742802303263004,1.0,-6.0,28.158844765342963,43.5874186604624,1.1298861110990455,1.4078771597486472,1.4085051047727823,-0.4257072437024654,13.684660369985668,0.5,0.05028445879818477,-1.3087890625000007,-2.681065716158285,0.06348759115828351,-1.994927389329142,-0.6226507356708595,1.502467671264002,31.70731707317073,-15.560481335933698,0.6861383268291419,3,0.6875,0.890625,1.01953125,0.1796875,1.186875343322754,2,0.21022315344510645,1.3870967741935485,8.140625,2.03125,7.9375,-1.0833333333333333,8.390625,0.21022315344510645
3974,2001-03-22,7.917969226837157,8.109375,7.484375,7.859375,2749600.0,0.02789052843322115,1.8318614662496826,-0.12500101725260226,32.10849368988397,40.72017695214414,0.7207836923536322,1.2273481740913867,1.2060564450275963,-0.6084464013305517,15.013152975910657,0.625,-0.09451085577703111,-1.0757807970047013,-2.4975052467725023,0.3459436527631006,-1.7866430218886018,-0.3649185721208008,1.0764391773004442,54.38147476038976,8.692688218879319,0.7108622248839009,3,0.4101557731628427,0.6757807731628427,0.8046870231628427,-0.035156726837157315,0.7970309257507315,3,0.16128257529199508,1.0,7.703125,1.3870967741935485,8.140625,2.03125,7.9375,0.16128257529199508
3975,2001-03-23,8.125,8.265625,8.0625,8.125,3136800.0,0.02614695349675422,-2.25,0.0,36.585365853658544,39.29782837283014,0.30039340441261686,0.9999000311271331,0.9959486937520552,-0.7840876747237147,16.730983814656785,0.3476557731628427,-0.2547720536120437,-0.8232422113418583,-2.2967107194589467,0.6502262967752293,-1.5599764654004016,-0.08650795728331495,0.679342563723841,68.04123711340206,21.026980812171757,0.7367342540585438,3,0.0625,0.46875,0.69921875,-0.2421875,0.8900003433227539,4,0.05784618671123809,1.8318614662496826,7.917969226837157,1.0,7.703125,1.3870967741935485,8.140625,0.05784618671123809
3976,2001-03-26,8.1875,8.375,8.125,8.148438453674316,1568000.0,0.007692307692307665,-4.818117252782617,100.0,30.534351145038173,36.182083857841576,0.16183100958516228,0.8570503006783845,0.9365754231657064,-0.812769661210238,17.236523424295513,0.25,-0.3922214312469787,-0.6818359613418572,-2.1399428828492777,0.7762709601655642,-1.4108894220955683,0.047217499411853936,0.44578330735145677,78.94736842105263,35.873423511270516,0.7290534607537106,3,-0.1328125,0.40625,0.8203125,-0.3046875,0.9149999618530273,0,0.05709920402701574,-2.25,8.125,1.8318614662496826,7.917969226837157,1.0,7.703125,0.05709920402701574
3977,2001-03-27,8.421875,8.5625,8.09375,8.203125,2621600.0,0.028625954198473247,-1.1428571428571428,5.600136722087941,33.08823529411765,33.79794838547081,-0.19877546275531266,0.5953613321333826,0.7019445373583064,-1.0113709546542893,18.01171801544293,0.46875,-0.5454981173560114,-0.4107422113418586,-1.8753992639558756,1.0539148412721575,-1.1430707376488662,0.321586314965149,-1.328125,86.95652173913044,46.25818536270991,0.7323285263070082,3,-0.3671875,0.171875,0.71484375,-0.5390625,0.6306247711181641,1,0.035695714720547445,-4.818117252782617,8.1875,-2.25,8.125,1.8318614662496826,7.917969226837157,0.035695714720547445
3978,2001-03-28,7.78125,8.390625,7.625,8.390625,3780000.0,-0.07606679035250463,1.5128205128205128,-2.7857142857142856,30.100334448160538,32.46173010628517,0.32405941015467654,1.1575043791613986,1.3289455764422407,-0.3340929956071177,19.023738416934115,0.796875,-0.6107007739968235,-0.9638672113418583,-2.461511437108193,0.5337770144244764,-1.7126893242250247,-0.2150450984586909,-0.6581250000000001,27.536231884057973,-10.6759113353794,0.7488221128831674,3,0.0703125,0.8125,1.33984375,0.1015625,1.34375,2,0.13124495050514562,-1.1428571428571428,8.421875,-4.818117252782617,8.1875,-2.25,8.125,0.13124495050514562
3979,2001-03-29,7.703125,8.046875,7.625,7.632812976837157,3469200.0,-0.010040160642570295,-8.81812734082397,-0.11538383288261364,28.903654485049827,31.901957733577802,0.3509040469127882,1.1454541564386655,1.3741240690213417,-0.22014568164060222,20.1260672415302,0.421875,-0.7664788305905041,-0.9474609613418572,-2.4581808031526258,0.5632588804689114,-1.7028208822472415,-0.19210104043647291,-0.5512125000000001,8.333333333333332,-25.092868194218237,0.7553599209053842,3,0.1484375,0.890625,1.19921875,0.1796875,1.3243751525878906,3,0.1540771236767875,1.5128205128205128,7.78125,-1.1428571428571428,8.421875,-4.818117252782617,8.1875,0.1540771236767875
3980,2001-03-30,7.640625,7.765625,7.375,7.71875,3697600.0,-0.008113590263691739,3.5454545454545454,-1.111118646366674,35.22267206477733,31.901446548856093,0.33059397140575086,1.117580439131947,1.4051683962516233,-0.12257158701491111,20.91697474296119,0.390625,-0.8876794423189907,-0.9162109613418572,-2.433601446222193,0.6011795235384785,-1.674906203782026,-0.15751571890168936,-0.46050075000000046,22.36842105263158,-14.103304467986856,0.7586952424401681,3,0.328125,0.953125,1.1796875,0.2421875,1.416874885559082,4,0.1406135169031184,-8.81812734082397,7.703125,1.5128205128205128,7.78125,-1.1428571428571428,8.421875,0.1406135169031184
3981,2001-04-02,6.53125,7.53125,6.171875,7.46875,9635600.0,-0.14519427402862983,1.5588235294117647,12.0,22.483221476510067,30.798352580282113,1.362831032478133,2.115120395728267,2.462622025364613,1.0132877582538091,22.16400313037836,1.46875,-0.9313949542894138,-1.8857422113418583,-3.605824043206436,-0.16566037947728063,-2.745783127274146,-1.0257012954095694,2.03125,15.032679738562091,-21.668964739934214,0.8600409159322887,4,0.8359375,1.6015625,2.2890625,1.3515625,2.708749771118164,0,0.3802871339058762,3.5454545454545454,7.640625,-8.81812734082397,7.703125,1.5128205128205128,7.78125,0.3802871339058762
3982,2001-04-03,6.296875,6.902344226837157,6.25,6.5625,8020400.0,-0.03588516746411485,-2.6304374363111362,0.2833333333333333,23.02405498281786,30.22782038222377,1.4619005683060813,2.187209774844181,2.6362445151367577,1.2720551518401617,23.116104304495323,0.6523442268371573,-0.9603641111721775,-1.9458984613418586,-3.7858293172141906,-0.10596760546952577,-2.8658638892780246,-1.0259330334056926,2.217812500000001,5.633802816901409,-33.066347131003695,0.9199654279361664,4,1.0703125,1.8359375,2.6875,1.5859375,2.745624542236328,1,0.4455583065970068,1.5588235294117647,6.53125,3.5454545454545454,7.640625,-8.81812734082397,7.703125,0.4455583065970068
3983,2001-04-04,6.625,7.359375,6.28125,6.3125,5564800.0,0.05210918114143914,-4.75,-1.1764705882352942,31.316725978647696,30.139846192086406,1.0781384744663143,1.6910504960825818,2.254964436094074,0.969480265896415,23.328803563068977,1.078125,-0.9633002855873247,-1.4560547113418583,-3.2660342249657663,0.3539248022820498,-2.3610444681538123,-0.5510649545299042,1.8428312500000015,24.166666666666668,-18.49439561176509,0.9049897568119538,4,0.7421875,1.5078125,2.359375,1.2578125,2.182499885559082,2,0.3664150597914211,-2.6304374363111362,6.296875,1.5588235294117647,6.53125,3.5454545454545454,7.640625,0.3664150597914211
3984,2001-04-05,7.613280773162843,7.65625,6.9375,6.953125,6137200.0,0.14917445632646675,-1.0790974790738925,2.1124984741210966,42.6022252739299,30.808386127672115,0.04703914812123333,0.5724483603036896,1.237013205682831,0.015001181366645078,24.020082270811304,1.03125,-0.9503487046468528,-0.36640672683715714,-2.0297685401871037,1.2969550865127895,-1.19808763351213,0.4652741798378166,0.8086313518371595,90.44114655139404,45.304716710198505,0.8316809066749734,4,-0.24609327316284269,0.5195317268371573,1.3398442268371573,0.2695317268371573,1.1092190742492685,3,0.1985634408973902,-4.75,6.625,-2.6304374363111362,6.296875,1.5588235294117647,6.53125,0.1985634408973902
3985,2001-04-06,7.40625,7.59375,7.125,7.277344226837157,3225600.0,-0.027193371600405913,-1.1621597843646798,0.19526569092208043,44.69578682139319,32.38187898060045,0.1580097533024487,0.6322252636340178,1.4098449128192634,0.2599626647112405,26.17481182600011,0.4882807731628427,-0.8790368511691993,-0.45937499999999964,-1.931514254937051,1.0127642549370517,-1.1954446274685253,0.276694627468526,0.970661382500003,83.15789473684211,35.654713037472895,0.7360696274685257,4,-0.0390625,0.7265625,1.546875,0.4765625,1.4912500381469727,4,0.21890297418908222,-1.0790974790738925,7.613280773162843,-4.75,6.625,-2.6304374363111362,6.296875,0.21890297418908222
3986,2001-04-09,7.302499771118164,7.497499942779541,7.239999771118164,7.40500020980835,2460000.0,-0.014008469722441963,-1.2637334076708804,-0.7951578596925981,41.462401704803455,33.312341915121095,0.137478069171598,0.6529901229399275,1.4795002483621538,0.4026728148105141,28.222705892962875,0.25750017166137695,-0.8441414045527154,-0.48918771743774414,-1.9155247414599703,0.937149306584482,-1.2023562294488581,0.22398079457336895,1.0303108837318398,74.84442816840277,27.056847003075603,0.7131685120111132,4,-0.021249771118164062,0.8303127288818359,1.658437728881836,0.5803127288818359,2.0749998092651367,0,0.24032867777443156,-1.1621597843646798,7.40625,-1.0790974790738925,7.613280773162843,-4.75,6.625,0.24032867777443156
3987,2001-04-10,7.480000019073486,7.637499809265138,7.242499828338622,7.242499828338622,3640000.0,0.024306778982362554,-2.326312957512328,-2.31706511474282,47.599999958967956,35.2567491940997,-0.20973317104717992,0.3672205391581489,1.2625904555127345,0.26007146479700793,30.269950961980502,0.39499998092651545,-0.8477018128059415,-0.23099997043609655,-1.5235006106750522,1.061500669802859,-0.8772502905555744,0.41525034968338126,0.8095919226795179,87.18181956898083,35.8168821013395,0.6462503201194776,4,-0.37062501907348633,0.6528124809265137,1.4809374809265137,0.40281248092651367,1.9249997138977069,1,0.2352940838979678,-1.2637334076708804,7.302499771118164,-1.1621597843646798,7.40625,-1.0790974790738925,7.613280773162843,0.2352940838979678
3988,2001-04-11,7.5,7.809999942779541,7.377500057220459,7.625,3129200.0,0.002673794234694604,-1.3378379423310385,-0.5263153667928843,45.307505111692784,37.07939926372669,-0.3060035283456557,0.26221608137549346,1.2097787663935797,0.2754409812303802,31.92744071924428,0.43249988555908203,-0.8356359323746547,-0.14849998950958287,-1.3469221998485281,1.0499222208293615,-0.7477110946790546,0.45071111565988886,0.7472376029179433,64.4699182681929,12.929436909355772,0.5992111051694722,4,-0.5090625286102295,0.6328125,1.4609375,0.3828125,0.8999996185302717,2,0.2056666056315104,-2.326312957512328,7.480000019073486,-1.2637334076708804,7.302499771118164,-1.1621597843646798,7.40625,0.2056666056315104
3989,2001-04-12,7.804999828338622,7.960000038146973,7.460000038146973,7.622499942779541,1962000.0,0.04066664377848306,1.0304555946276703,-1.4599990844726491,46.48472125126907,38.33073806222578,-0.6649603920162228,-0.08333461669356534,0.877857153274312,0.010937127882634456,32.888827892609186,0.5,-0.8490989109673999,0.1795310974121085,-0.986213766445764,1.345275961269981,-0.40334133451682863,0.7624035293410447,0.40073052252096186,81.4371014698004,30.66263469246539,0.5828724319289365,4,-0.7390623092651358,0.24187517166137784,1.3200001716613778,0.14031267166137784,0.6974997520446768,3,0.12844331572956014,-1.3378379423310385,7.5,-2.326312957512328,7.480000019073486,-1.2637334076708804,7.302499771118164,0.12844331572956014
3990,2001-04-16,7.78249979019165,7.9000000953674325,7.679999828338622,7.742499828338622,2298000.0,-0.002882772407665879,-1.6666705198971117,0.21917801060800635,45.51152991550644,40.889438999892036,-0.6931065697460168,-0.1146056482710005,0.874633755417932,0.06223806599083215,33.01098902315967,0.22000026702881037,-0.7924623689810035,0.18743731975555455,-0.9247694946060232,1.2996441341171314,-0.3686660874252343,0.7435407269363434,0.38255345365074156,75.34719692705056,26.974126546899143,0.5561034071807885,4,-0.6774997711181641,0.1471877098083496,1.5143752098083496,0.1628127098083496,0.7649998664855957,0,0.12078382043840863,1.0304555946276703,7.804999828338622,-1.3378379423310385,7.5,-2.326312957512328,7.480000019073486,0.12078382043840863
3991,2001-04-17,8.104999542236326,8.122500419616701,7.670000076293945,7.677499771118164,2319200.0,0.041439095501309975,-1.0452031707306721,10.687504470352339,46.55546688544615,43.5040403224063,-0.8592533377151623,-0.44682215051852125,0.5412131840336816,-0.2290435866437921,32.27710567410214,0.4525003433227557,-0.7135116130992918,0.5015620946884134,-0.6239449059953213,1.6270690953721472,-0.061191405653453046,1.0643155950302807,0.020190136729217656,98.01126527029294,52.26662900322402,0.562753500341867,4,-0.9031243324279759,-0.23781204223632635,1.1684379577636737,-0.15968704223632635,0.10750007629394531,1,0.09777921538191481,-1.6666705198971117,7.78249979019165,1.0304555946276703,7.804999828338622,-1.3378379423310385,7.5,0.09777921538191481
3992,2001-04-18,8.75,9.0625,8.125,8.125,2990400.0,0.0795805668343943,-2.0,1.4619890868368395,60.52060097242813,46.748915321715224,-1.2512679120092471,-1.1002388139263433,-0.11449034027497262,-0.8390078531891065,31.443060682012668,0.9575004577636737,-0.6641916738783422,1.1160938024520872,-0.09999196897222618,2.3321795738764015,0.508050916739931,1.7241366881642444,-2.578125,81.45400530491969,32.026155639523815,0.608042885712157,4,-0.75,-1.0234375,0.4921875,-0.8046875,-0.2025003433227539,2,0.07171423775809149,-1.0452031707306721,8.104999542236326,-1.6666705198971117,7.78249979019165,1.0304555946276703,7.804999828338622,0.07171423775809149
3993,2001-04-19,9.322500228881836,9.34749984741211,8.75,8.875,3668800.0,0.06542859758649544,1.4020120153508184,0.7160003662109375,65.88109385927945,49.33545627564295,-1.5655190479471406,-1.628703559936163,-0.698313852310168,-1.373036622316226,30.617985564958367,0.5974998474121094,-0.41857518243619296,1.607625269889832,0.17565595090903763,3.0395945888706253,0.8916406103994348,2.323609929380229,-3.092812728881836,98.67551676521722,42.22984828425057,0.7159846594903968,4,-1.0862503051757812,-1.5628128051757812,-0.08031272888183594,-1.377187728881836,-0.9575004577636719,3,0.008849504109827544,-2.0,8.75,-1.0452031707306721,8.104999542236326,-1.6666705198971117,7.78249979019165,0.008849504109827544
3994,2001-04-20,9.19499969482422,9.357500076293944,9.1225004196167,9.137499809265137,2009600.0,-0.013676645848997526,-4.3715026866777436,0.12849129865868036,65.05174209499108,51.59722908382051,-1.329910857060355,-1.476317262127126,-0.5762958675630152,-1.2091618749231534,29.515464245940237,0.23499965667724432,-0.1433337539965862,1.4162732124328627,-0.16040071714957982,2.9929471420153053,0.6279362476416424,2.204610177224084,-2.8405997009277364,90.37034776475714,28.39080722912017,0.7883369647912211,4,-0.8962497711181658,-1.4303121566772488,0.023750305175779474,-1.1246871948242205,-1.2799997329711932,4,-0.0864600437933073,1.4020120153508184,9.322500228881836,-2.0,8.75,-1.0452031707306721,8.104999542236326,-0.0864600437933073
3995,2001-04-23,8.595000267028809,9.074999809265137,8.449999809265138,9.06999969482422,1055600.0,-0.06525279474812229,1.5773214120682089,-8.260876055263239,72.17149392086863,55.00935044116107,-0.6074320933440287,-0.8846580829010424,0.006098751687689585,-0.5798997101771342,28.333011539729668,0.744999885559082,0.063589887349492,0.7927737712860106,-0.8192456070099059,2.404793149581928,-0.01323591786194811,1.5987834604339692,-2.0604142681884765,54.814826117621585,-12.561897864426676,0.8060096891479586,4,-0.2950003147125262,-0.8303127288818368,0.5299997329711914,-0.5246877670288086,-0.955000400543212,0,-0.010762150526085534,-4.3715026866777436,9.19499969482422,1.4020120153508184,9.322500228881836,-2.0,8.75,-0.010762150526085534
3996,2001-04-24,8.654999732971191,8.979999542236328,8.375,8.512499809265138,1464800.0,0.006980740439595623,-1.8982045776417378,-0.3000002007737773,76.32019682830023,58.200483426642435,-0.5089222434128029,-0.9568985422526648,-0.0641192515380542,-0.6122358444054594,27.405333936962588,0.6049995422363281,0.15747584073569598,0.8293982505798336,-0.8192847633527283,2.4780812645123955,0.005056743613552683,1.6537397575461146,-1.9510388894836428,43.00200407004192,-30.8552639578121,0.8243415069662811,4,-0.28749966621398926,-0.8903121948242196,0.2200002670288086,-0.5846872329711914,-1.0224995613098136,1,-0.01242057534495633,1.5773214120682089,8.595000267028809,-4.3715026866777436,9.19499969482422,1.4020120153508184,9.322500228881836,-0.01242057534495633
3997,2001-04-25,8.722499847412111,8.9375,8.645000457763674,8.664999961853027,4012800.0,0.0077989736017873845,-5.000058688316317,0.4035081848723924,74.85741998147833,61.48380730106305,-0.4264887124413672,-1.0548020715777842,-0.1392493600690834,-0.6513992736525331,26.892481175323056,0.29249954223632635,0.2621878867247869,0.8818671226501484,-0.7949472308486314,2.558681476148929,0.04345994590075897,1.7202742993995388,-1.859326649956179,35.36893846592908,-42.924294620394576,0.8384071767493902,4,-0.31374979019165217,-0.9578123092651394,-0.12874984741211115,-0.46859335899353205,-0.8274998664855975,2,-0.058469502757647174,-1.8982045776417378,8.654999732971191,1.5773214120682089,8.595000267028809,-4.3715026866777436,9.19499969482422,-0.058469502757647174
3998,2001-04-26,8.802499771118164,8.96500015258789,8.675000190734862,8.850000381469727,3705600.0,0.009171673844143191,1.0900886658877027,-0.8260992154976277,67.95979554704587,63.86992666726047,-0.3378250201818265,-1.1113490903604326,-0.22509955067742382,-0.7013116900911989,25.69726974716969,0.2899999618530291,0.4073006615132311,0.9108045578002928,-0.8197335172435523,2.641342632844138,0.04553552027837071,1.7760735953222158,-1.7896669609319513,43.51142370703135,-31.871855931798827,0.8652690375219227,4,-0.28874969482421875,-1.0378122329711923,-0.25171852111816406,-0.41187477111816406,-0.6700000762939453,3,-0.028969056639751023,-5.000058688316317,8.722499847412111,-1.8982045776417378,8.654999732971191,1.5773214120682089,8.595000267028809,-0.028969056639751023
3999,2001-04-27,8.890000343322754,8.949999809265137,8.642499923706055,8.807499885559082,2406000.0,0.00994042311613419,2.037045060658579,-1.7368294249919691,73.24715974716918,66.95166331522302,-0.2852275916766267,-1.165108571950932,-0.3200728329065612,-0.7626507364303734,24.458502186418418,0.30749988555908203,0.515538001216358,0.9389613628387448,-0.8449279653193216,2.72285069099681,0.04701669875971248,1.830906026917777,-1.736487497170077,73.57149766417848,-0.7941273559775794,0.8919446640790327,4,-0.3762502670288086,-1.1253128051757821,-0.3978128433227539,-0.3743753433227539,-0.5025005340576154,4,-0.05905518019455602,1.0900886658877027,8.802499771118164,-5.000058688316317,8.722499847412111,-1.8982045776417378,8.654999732971191,-0.05905518019455602
4000,2001-04-30,8.715000152587889,9.0024995803833,8.645000457763674,8.960000038146973,3723600.0,-0.019685060064852156,1.1666681116322513,-2.969679104822697,71.64751036252767,69.73966814600985,0.04018405578696971,-0.9544258518663984,-0.15775524589803602,-0.5639874473158404,22.797489481893024,0.35749912261962713,0.641970073520759,0.7102424144744859,-1.0988170170114824,2.519301845960454,-0.19428730126849914,1.61477213021747,-1.429248072626736,54.18332748210026,-19.29052416041568,0.9045297157429844,4,0.026249885559083808,-0.9503126144409171,-0.25406265258788885,-0.19937515258788885,-0.21500015258788885,0,-0.09179577472494982,2.037045060658579,8.890000343322754,1.0900886658877027,8.802499771118164,-5.000058688316317,8.722499847412111,-0.09179577472494982
4001,2001-05-01,9.015000343322754,9.100000381469727,8.637499809265138,8.6875,1406400.0,0.034423429200489686,-1.163741698585897,-1.3367367195923625,72.6735598851703,71.0899969140923,-0.13092591810288035,-1.116028334823822,-0.46670978222985937,-0.8453254483148438,19.90802808863041,0.46250057220458807,0.7583816237585657,0.8860550880432125,-0.8360134603376288,2.608123636424054,0.02502081385279098,1.7470893622336332,-1.6049433835816336,81.62163611132297,9.473545311588339,0.8610342741904208,5,-0.14875030517578125,-1.2503128051757821,-0.6243753433227539,-0.4212503433227539,-0.33500003814697266,1,-0.15252361890985344,1.1666681116322513,8.715000152587889,2.037045060658579,8.890000343322754,1.0900886658877027,8.802499771118164,-0.15252361890985344
4002,2001-05-02,9.102499961853027,9.229999542236328,8.975000381469727,9.012499809265137,1854400.0,0.009706002795117241,-2.0909174980059415,0.2748093381361583,73.20781755970441,71.90407732525063,-0.18234002993697018,-1.0356592391322135,-0.5572944371819553,-0.9127161487636322,16.95307067434358,0.25499916076660156,0.8958286701818166,0.8332734584808357,-0.708015897894775,2.3745628148564473,0.06262878029303032,1.603918136668641,-1.5755964151187376,78.48107378142896,5.14025760719052,0.7706446781878057,5,-0.2362499237060547,-1.3378124237060556,-0.7782812118530273,-0.5087499618530273,-0.22749996185302734,2,-0.16149407265610105,-1.163741698585897,9.015000343322754,1.1666681116322513,8.715000152587889,2.037045060658579,8.890000343322754,-0.16149407265610105
4003,2001-05-03,9.052499771118164,9.125,8.927499771118164,9.067500114440918,1499600.0,-0.005493017406691059,2.0384623849172874,-0.16667019878777603,69.50742247762892,72.39915292332151,-0.19519383033963145,-0.837406477614449,-0.4923863480863382,-0.8384523650297986,14.873089429038922,0.19750022888183594,1.0140825980048769,0.6618982791900638,-0.706879096195836,2.0306756545759637,-0.022490408502886083,1.3462869668830137,-1.4157604326102948,70.04221922125407,-2.1805152500437686,0.6843886876929499,5,-0.25,-1.2878122329711923,-0.7282810211181641,-0.45874977111816406,-0.45749950408935547,3,-0.12786521065536316,-2.0909174980059415,9.102499961853027,-1.163741698585897,9.015000343322754,1.1666681116322513,8.715000152587889,-0.12786521065536316
4004,2001-05-04,9.125,9.287500381469727,8.587499618530272,8.842499732971191,1080400.0,0.008008862824072871,1.304525353565329,-18.83292008392142,70.66974348297032,72.23229176355503,-0.3114165028223237,-0.8335838756109446,-0.5493325685610397,-0.8865200602278058,13.343701558693228,0.7000007629394549,1.0121857924380713,0.6588125467300419,-0.6961175201230123,2.013742613583096,-0.018652486696485227,1.336277580156569,-1.3850150172249664,76.78568509163443,4.753357049801906,0.677465033426527,5,-0.2937498092651367,-1.3603124618530282,-0.90234375,-0.53125,-0.46249961853027166,4,-0.10876715673159243,2.0384623849172874,9.052499771118164,-2.0909174980059415,9.102499961853027,-1.163741698585897,9.015000343322754,-0.10876715673159243
4005,2001-05-07,9.02750015258789,9.175000190734863,8.987500190734863,9.125,501600.0,-0.010684914784888644,-1.1126787805847778,-0.3451318769980724,65.26055099481846,71.00344222650149,-0.16328603625209226,-0.6412748977301117,-0.4613953497316068,-0.7683994058636063,11.73166366742922,0.1875,0.922477811639344,0.4802501916885369,-0.7995853649773093,1.760085748354383,-0.15966758664438707,1.12016797002146,-1.1904642642017222,62.85715064223093,-5.645747359543229,0.6399177783329233,5,-0.09000015258789062,-1.2628126144409189,-0.8048439025878906,-0.4337501525878906,-0.34249973297118963,0,-0.07089452589366996,1.304525353565329,9.125,2.0384623849172874,9.052499771118164,-2.0909174980059415,9.102499961853027,-0.07089452589366996
4006,2001-05-08,9.057499885559082,9.125,8.725000381469728,9.125,2037600.0,0.0033231495390881882,10.851820455219716,0.6923099495285419,56.3862897497947,68.95109442298109,-0.1454862981167988,-0.561859871348382,-0.5243550663812542,-0.7771450516952818,10.216722345951359,0.39999961853027166,0.8414228179729957,0.42249991893768346,-0.7325668303821065,1.5775666682574743,-0.1550334557222115,1.0000332935975784,-1.1292361458984468,67.14282210996134,0.2666619051255026,0.5775333746598953,5,-0.11999988555908203,-1.2928123474121103,-0.776249885559082,-0.46374988555908203,-0.4574995040893537,1,-0.06155118880519528,-1.1126787805847778,9.02750015258789,1.304525353565329,9.125,2.0384623849172874,9.052499771118164,-0.06155118880519528
4007,2001-05-09,9.239999771118164,9.34749984741211,8.630000114440918,9.074999809265137,2333600.0,0.020149035370130353,2.7763132467832325,-2.444439734949632,47.95537891242836,66.72838146357914,-0.27586970336875005,-0.6384795638449088,-0.7187288512972323,-0.9376128198905338,8.757504956667786,0.7174997329711914,0.7757521022168596,0.5169998168945309,-0.5307517714145984,1.5647514052036602,-0.00687597726003375,1.0408756110490955,-1.2259818512595295,85.85525737905283,22.051333598115512,0.5238757941545649,5,-0.27250003814697266,-1.4362497329711923,-1.489999771118164,-1.107187271118164,-0.4674997329711914,2,-0.060606004308874084,10.851820455219716,9.057499885559082,-1.1126787805847778,9.02750015258789,1.304525353565329,9.125,-0.060606004308874084
4008,2001-05-10,9.042499542236328,9.5,8.914999961853027,9.292499542236328,3140000.0,-0.021374484174682573,-1.3168356844749116,-1.5151518654451925,46.347301066927585,63.73950827688563,-0.04553368332775598,-0.33675985940394426,-0.5477315261821296,-0.721001147024273,7.487359238601535,0.5850000381469727,0.6818896239596999,0.2423746109008782,-0.6404267869397788,1.1251760087415352,-0.19902608801944943,0.6837753098212058,-0.9478726929915755,49.862984492478354,-10.143397215762796,0.4414006989203284,5,0.0012502670288085938,-1.1518745422363281,-1.2924995422363281,-0.9096870422363281,-0.5474996566772461,3,-0.018523588688499237,2.7763132467832325,9.239999771118164,10.851820455219716,9.057499885559082,-1.1126787805847778,9.02750015258789,-0.018523588688499237
4009,2001-05-11,8.807499885559082,9.100000381469727,8.739999771118164,9.039999961853027,778800.0,-0.025988351514931618,1.042551349479471,0.9300003051757812,56.16834941522734,62.01960150496337,0.19727853514733162,-0.024036942542617012,-0.34452679234583883,-0.46057793378433587,6.607465491654016,0.3600006103515625,0.5914467033898241,-0.04275004863739085,-0.7912766103063422,0.7057765130315605,-0.41701332947186565,0.33151323219708395,-0.6004431842539102,20.402275226059206,-38.59767109263662,0.3742632808344753,5,0.2362499237060547,-0.588749885559082,-1.057499885559082,-0.674687385559082,-0.07250022888183594,4,-0.024127121350145164,-1.3168356844749116,9.042499542236328,2.7763132467832325,9.239999771118164,10.851820455219716,9.057499885559082,-0.024127121350145164
4010,2001-05-14,8.722499847412111,8.957500457763672,8.602499961853027,8.774999618530272,1094400.0,-0.009650870196017625,-1.427357617016837,0.22580539307774708,51.93133328276183,59.71490966025132,0.31676556423085245,0.142291689665063,-0.2904463397561994,-0.3503905051823022,5.778458638830805,0.35500049591064453,0.5473920458208017,-0.17475008964538397,-0.7354708238721521,0.3859706445813842,-0.45511045675876716,0.10561027746799923,-0.4120076822113532,13.370460218234875,-45.68461704462728,0.2803603671133837,5,0.32124996185302557,-0.40999984741211115,-0.9724998474121112,-0.5896873474121112,0.0,0,-0.006878700715619246,1.042551349479471,8.807499885559082,-1.3168356844749116,9.042499542236328,2.7763132467832325,9.239999771118164,-0.006878700715619246
4011,2001-05-15,8.897500038146973,9.012499809265137,8.649999618530272,8.772500038146973,675200.0,0.02006307753467973,1.0422572291292909,-2.38096276112641,54.71698501215095,57.66037271052316,0.13784056169391512,0.031313292470315446,-0.488925483210382,-0.49493819334703915,5.355031950355061,0.36250019073486506,0.4810932395091143,-0.03937492370605433,-0.4584901060068507,0.37974025859474203,-0.2489325148564525,0.17018266744434385,-0.4918472461622745,32.869087883608174,-27.976643088867647,0.2095575911503981,5,0.14624977111816406,-0.5275001525878906,-1.1475000381469727,-0.7646875381469727,-0.04250049591064453,1,-0.023883070257848305,-1.427357617016837,8.722499847412111,1.042551349479471,8.807499885559082,-1.3168356844749116,9.042499542236328,-0.023883070257848305
4012,2001-05-16,9.3774995803833,9.520000457763672,8.817500114440918,8.857500076293945,1450400.0,0.05394768644882131,-1.341670044266425,4.159996032714844,62.74944080008831,56.909485857463096,-0.33419184295206605,-0.42084195601893626,-1.0019182346894233,-0.9311559446205528,5.061924423280889,0.7025003433227539,0.4434951690992328,0.40924963951110804,-0.04355758404218513,0.8620568630644012,0.18284602773446146,0.6356532512877546,-0.8842990117573777,84.4685776176137,20.544915000547604,0.22640361177664656,5,-0.3237495422363281,-0.9962494373321533,-1.6704683303833008,-1.2446870803833008,-0.8824996948242188,2,-0.08291114195728844,1.0422572291292909,8.897500038146973,-1.427357617016837,8.722499847412111,1.042551349479471,8.807499885559082,-0.08291114195728844
4013,2001-05-17,9.404999732971193,9.787500381469727,9.385000228881836,9.385000228881836,3094000.0,0.002932567722574886,-39.2510133040866,0.038460621466132355,61.73119501708362,55.91631380569791,-0.34244302967644735,-0.46572237974993236,-1.0652908784325383,-0.9145193995096452,4.510542155582013,0.4100008010864258,0.3764281247161829,0.432624816894533,-0.03503005337661769,0.9002796871656837,0.19879738175895767,0.6664522520301084,-0.8091191754314959,67.72147569177594,4.810902684982111,0.2338274351355755,5,-0.20999956130981623,-0.8224995136261004,-1.7839059829711932,-1.2721872329711932,-0.7799997329711932,3,-0.06725143144947265,-1.341670044266425,9.3774995803833,1.0422572291292909,8.897500038146973,-1.427357617016837,8.722499847412111,-0.06725143144947265
4014,2001-05-18,8.399999618530272,9.112500190734863,8.002499580383299,8.880000114440918,14650400.0,-0.10685806942850662,1.349206028832233,-24.000619903674462,44.79337894576888,53.64218357802572,0.6134069398805497,0.5024240694144542,-0.1015290121003396,0.1293462062006494,4.0443490719258515,1.4025001525878942,0.27056731450962346,-0.5326252937316909,-1.0528035126008763,-0.012447074862505403,-0.7927144031662845,-0.27253618429709725,1.387500762939455,22.268899706097454,-40.021143029604175,0.2600891094345928,5,0.495000362396242,0.22375059127807795,-0.8381246328353864,-0.26718711853027166,0.35000038146972834,4,0.011309556112269581,-39.2510133040866,9.404999732971193,-1.341670044266425,9.3774995803833,1.0422572291292909,8.897500038146973,0.011309556112269581
4015,2001-05-21,8.502499580383299,8.637499809265138,8.077500343322754,8.215000152587889,6903200.0,0.012202376965221973,1.0089671063547887,-0.5989565224301958,40.93720824811252,51.92561896672771,0.4789731361741403,0.4138575619361564,-0.24643755944435775,0.06757554909784425,4.7520078711003055,0.5599994659423846,0.18742940924931872,-0.42550029754638885,-0.9597720859179972,0.10877149082521953,-0.692636191732193,-0.15836440336058466,1.2850008010864276,28.011191910708316,-30.51852381172021,0.2671358941858044,5,0.39250040054321467,0.22625064849853693,-0.9460933208465558,-0.369687080383299,0.4175004959106463,0,0.02734490888189689,1.349206028832233,8.399999618530272,-39.2510133040866,9.404999732971193,-1.341670044266425,9.3774995803833,0.02734490888189689
4016,2001-05-22,8.547499656677246,8.627499580383299,8.435000419616701,8.622500419616701,3085200.0,0.005292570245786221,3.5294408042367094,-0.2608727381288105,40.03590061788512,51.045676934000674,0.3956259344406714,0.37986688734629226,-0.3049820735795077,0.06048712896557973,5.3760139827488755,0.192499160766598,0.08869441023780134,-0.37512521743774485,-0.9229522472261387,0.17270181235064896,-0.6490387323319418,-0.10121170254354794,1.2043007087707522,30.53220345684085,-24.42150326513458,0.27391351489419685,5,0.3475003242492676,0.18125057220458984,-1.030155897140503,-0.4146871566772461,0.49750041961669744,1,0.020473845892249543,1.0089671063547887,8.502499580383299,1.349206028832233,8.399999618530272,-39.2510133040866,9.404999732971193,0.020473845892249543
4017,2001-05-23,8.212499618530272,8.550000190734862,8.1875,8.550000190734862,3376800.0,-0.03919275245425424,1.148145636417571,4.499961853415284,36.31921439594821,49.931445081669644,0.6364801100161479,0.7111615708653165,0.002227189703505772,0.4248500734502034,6.158769800946462,0.3625001907348615,0.009455135520779478,-0.6846252441406264,-1.3132019990444306,-0.05604848923682226,-0.9989136215925285,-0.37033686668872434,1.5043147312164322,11.764702739581836,-39.57515752874026,0.31428837745190247,5,0.682500362396242,0.682500362396242,-0.6779682636260969,-0.07968711853027166,1.112500190734865,2,0.07823439312634517,3.5294408042367094,8.547499656677246,1.0089671063547887,8.502499580383299,1.349206028832233,8.399999618530272,0.07823439312634517
4018,2001-05-24,8.547499656677246,8.625,8.202500343322754,8.204999923706055,2118000.0,0.04079148294766388,-1.4316604414634213,-1.0148123030842482,41.33532739293593,48.28333152363726,0.25019041269297126,0.375320943576984,-0.3461620937930725,0.11971264165300965,6.9764640824191755,0.4224996566772461,-0.03042473900779541,-0.33687520027160645,-0.9836158745065919,0.30986547396337905,-0.6602455373891001,-0.013504863154112812,1.1350283976821895,49.099078974500046,0.937546538046476,0.3233703371174931,5,0.3475003242492676,0.3475003242492676,-0.6842184066772461,-0.4146871566772461,0.682499885559082,3,-0.0061421202956295495,1.148145636417571,8.212499618530272,3.5294408042367094,8.547499656677246,1.0089671063547887,8.502499580383299,-0.0061421202956295495
4019,2001-05-25,8.364999771118164,8.550000190734862,8.324999809265138,8.550000190734862,2079600.0,-0.02135125977062946,1.4324310391933563,-0.5401476316837255,40.30723525662566,46.9917650762888,0.406017807979838,0.544383255328535,-0.16383293240068575,0.33630681068391866,7.778079702009504,0.225000381469723,-0.06872837722929148,-0.49312505722045863,-1.1802604805183368,0.1940103660774195,-0.8366927688693977,-0.14955734557151956,1.2839277137617486,51.339232495801966,4.8285403047107,0.3435677116489393,5,0.5300002098083496,0.5300002098083496,-0.3670310974121094,-0.23218727111816406,0.6475000381469727,4,0.031081917034778472,-1.4316604414634213,8.547499656677246,1.148145636417571,8.212499618530272,3.5294408042367094,8.547499656677246,0.031081917034778472
4020,2001-05-29,7.914999961853027,8.337499618530272,7.887499809265138,8.329999923706055,3098400.0,-0.05379555547853698,1.0930255252424714,2.243237948934744,35.11400602896191,44.8136563003789,0.8151496381027545,0.9817087725258169,0.27673385549813645,0.8116436542140324,8.949763543910132,0.47749996185302646,-0.10412415800852592,-0.9031248569488532,-1.7083363692704072,-0.09791334462729928,-1.3057306131096293,-0.5005191007880772,1.7009989649369537,3.7162379856329144,-38.52464297677727,0.40260575616077676,5,0.9225001335144043,0.9225001335144043,0.11671876907348633,0.21781253814697266,0.8850002288818359,1,0.1054958992004198,1.4324310391933563,8.364999771118164,-1.4316604414634213,8.547499656677246,1.148145636417571,8.212499618530272,0.1054958992004198
4021,2001-05-30,7.639999866485597,7.90749979019165,7.550000190734862,7.892499923706055,3422800.0,-0.03474416888096221,1.5309724953371262,0.6084339287478808,29.643766227479034,41.135248014533424,0.997960931998283,1.2104773591016764,0.5535187238964623,1.1026553239224084,10.205741493074175,0.36499977111816495,-0.1564592919486465,-1.109374928474426,-2.064628944681833,-0.15412091226701907,-1.5870019365781287,-0.6317479203707235,1.90685909560339,8.372064345970195,-27.18070393885761,0.4776270081037033,5,1.0287504196166983,1.0287504196166983,0.39234387874603005,0.4928126335144034,0.8099999427795419,2,0.1675392974054002,1.0930255252424714,7.914999961853027,1.4324310391933563,8.364999771118164,-1.4316604414634213,8.547499656677246,0.1675392974054002
4022,2001-05-31,7.632500171661378,7.9124999046325675,7.557499885559082,7.565000057220459,2414000.0,-0.0009816354653509052,-7.606013316687452,-0.267327125324112,31.149737478145525,37.73730828798475,0.8179139668902602,1.16176606502854,0.5562045150728308,1.127532968887075,11.265560537182987,0.35500001907348544,-0.19864055725868823,-1.0433746337890613,-2.1045646500145336,0.01781538243641112,-1.5739696419017966,-0.512779625676326,1.7945472641463605,7.674418192028505,-24.99135336777278,0.530595008112736,5,0.6987500190734854,1.036250114440917,0.43359363079070956,0.5003123283386222,1.082499980926511,3,0.18506385494454625,1.5309724953371262,7.639999866485597,1.0930255252424714,7.914999961853027,1.4324310391933563,8.364999771118164,0.18506385494454625
4023,2001-06-01,7.894999980926514,7.987500190734862,7.71999979019165,7.7249999046325675,2963600.0,0.0343923751537889,-1.9722216335353608,2.51851537885529,37.88984686658774,36.97024916807574,0.3561481816178276,0.8517739161250262,0.30594591109371905,0.8848624178258842,12.421923053819137,0.35500001907348455,-0.2597558071336774,-0.7229998350143436,-1.8232408639803008,0.3772411939516136,-1.2731203494973222,-0.172879320531365,1.4194246201768514,34.49997901916516,0.2712689614168511,0.5501205144829786,6,0.19875001907348633,0.7737503051757812,0.19171881675720215,0.23781251907348633,0.8574995994567853,4,0.1811272744513428,-7.606013316687452,7.632500171661378,1.5309724953371262,7.639999866485597,1.0930255252424714,7.914999961853027,0.1811272744513428
4024,2001-06-04,8.132499694824219,8.132499694824219,7.957499980926514,7.989999771118164,4573600.0,0.030082294423239953,1.4561376504129244,0.8382344691402306,42.474486165272275,37.14105782553793,0.08572845868610379,0.5650779644961546,0.07677342580955404,0.6513102530127917,13.425336442508534,0.23749971389770508,-0.38512182855592414,-0.43587510585784983,-1.5293415750884147,0.6575913633727151,-0.9826083404731332,0.1108581287574335,1.076059441657037,73.96824474146648,35.56849792598558,0.5467332346152827,6,-0.043749809265138495,0.5362505912780762,0.006719112396240234,0.00031280517578125,0.6550006866455096,0,0.13495233797679607,-1.9722216335353608,7.894999980926514,-7.606013316687452,7.632500171661378,1.5309724953371262,7.639999866485597,0.13495233797679607
4025,2001-06-05,8.387499809265138,8.712499618530272,8.127499580383299,8.149999618530272,3075600.0,0.03135568693635604,-3.141589275647011,1.6666688974850004,43.6249956190576,37.53984615900154,-0.20931117956977374,0.2737052357459735,-0.17343888872419377,0.3927990560236214,14.026094121699884,0.5850000381469727,-0.5151013313340833,-0.14887497425079133,-1.2230568679540568,0.9253069194524741,-0.685965921102424,0.3882159726008414,0.7215457904713336,72.04301339902848,31.582806174877753,0.5370909468516328,6,-0.2562499046325719,0.2812504768371564,-0.2482810020446795,-0.2546873092651385,1.3124999999999982,1,0.07451564998065341,1.4561376504129244,8.132499694824219,-1.9722216335353608,7.894999980926514,-7.606013316687452,7.632500171661378,0.07451564998065341
4026,2001-06-06,8.5,8.664999961853027,8.390000343322754,8.454999923706055,1640000.0,0.013412839736889115,-2.142866485013624,0.1894738532828427,37.92154639911453,37.71788304824224,-0.36795183520037433,0.12363593201061462,-0.2817601735127724,0.2801506743445792,14.131513587995903,0.27750015258788885,-0.522443179722929,-0.008499789237976785,-1.0543012663620885,1.037301687886135,-0.5314005278000327,0.5144009493240791,0.5155028751963755,81.60176037585524,44.77884367790449,0.5229007385620557,6,-0.3687500953674334,0.16875028610229492,-0.24703121185302734,-0.3671875,0.869999885559082,2,0.035294140086454595,-3.141589275647011,8.387499809265138,1.4561376504129244,8.132499694824219,-1.9722216335353608,7.894999980926514,0.035294140086454595
4027,2001-06-07,8.680000305175781,8.742500305175781,8.340000152587889,8.362500190734862,2008400.0,0.021176506491268343,-1.2206893285873144,7.05554613656597,40.4227284409125,37.61648316468409,-0.5304452497365073,-0.10589871045397103,-0.4629595562392712,0.0979911546941743,14.704194998502453,0.4025001525878924,-0.5217627491493584,0.19950048923492503,-0.792437401304765,1.191438379774615,-0.2964684560349191,0.6954694345047701,0.24757240895290344,93.88753364090286,58.454341940841985,0.4959689452698448,6,-0.533750057220459,-0.011250019073486328,-0.3645315170288086,-0.5471878051757812,0.7950000762939453,3,-0.02649775205347582,-2.142866485013624,8.5,-3.141589275647011,8.387499809265138,1.4561376504129244,8.132499694824219,-0.02649775205347582
4028,2001-06-08,8.875,9.050000190734863,8.632499694824219,8.710000038146973,2834800.0,0.022465401839668386,-1.609372811396385,0.5196847319049721,57.98320122403724,39.58047938328537,-0.7533235841588173,-0.3310642977671172,-0.6362647193008897,-0.10098723037471302,15.426644071205217,0.41750049591064453,-0.5179004739235911,0.4028751611709591,-0.5717613537253285,1.3775116760672468,-0.08444309627718383,0.890193418619103,-1.3249998092651376,83.98167898150221,44.94659241161028,0.4873182574481438,6,-0.5749998092651367,-0.20624971389770508,-0.5595312118530273,-0.7421875,0.6875,4,-0.01802815182108297,-1.2206893285873144,8.680000305175781,-2.142866485013624,8.5,-3.141589275647011,8.387499809265138,-0.01802815182108297
4029,2001-06-11,8.595000267028809,8.867500305175781,8.465000152587889,8.859999656677246,2909200.0,-0.031549265686894756,1.874994039550152,-1.6060572782706701,51.46710087471849,41.39748992170277,-0.4886545093852348,-0.07146480589919868,-0.33485819409296447,0.1643837139585962,15.93095482054802,0.40999984741211115,-0.4771482682254131,0.13350040912628103,-0.8303151160592286,1.0973159343117898,-0.3484073534664738,0.6154081717190358,-1.015000076293946,50.6775476785154,9.824677745936803,0.48190776259275453,6,-0.2950000762939453,0.07375001907348633,-0.31140661239624023,-0.4621877670288086,0.42999935150146484,0,0.018324526871589697,-1.609372811396385,8.875,-1.2206893285873144,8.680000305175781,-2.142866485013624,8.5,0.018324526871589697
4030,2001-06-12,8.662500381469728,8.800000190734863,8.25,8.587499618530272,3390400.0,0.007853416212196818,2.14285480733075,-0.28302239880233965,51.81103547128646,43.86051983768137,-0.49055836611449344,-0.15145561092645998,-0.3777109273182031,0.08393335491882681,16.32007925586129,0.5500001907348633,-0.4755169878052534,0.20400049686432098,-0.7567631205337921,1.1647641142624332,-0.2763813118347347,0.6843823055633775,-1.0531001907348658,51.56253539024962,9.015693973907744,0.4803818086990563,6,-0.3587503433227557,0.006249904632566583,-0.36453151702881037,-0.5296878814697283,0.1574993133544904,1,0.014430013794561214,1.874994039550152,8.595000267028809,-1.609372811396385,8.875,-1.2206893285873144,8.680000305175781,0.014430013794561214
4031,2001-06-13,8.685000419616701,8.922499656677246,8.675000190734862,8.8100004196167,1656800.0,0.0025974068867118394,-2.4137749598799756,-1.66664971262896,58.253291301688385,46.87202581807502,-0.39027829837111305,-0.20099707707451664,-0.3390300125133816,0.045051993247930966,16.7726170409039,0.25999927520751775,-0.4546810288393708,0.23712551593780695,-0.7077655124333759,1.1820165443089898,-0.23531999824778538,0.7095710301233984,-1.0467882288818382,54.37503948806797,7.606700005267783,0.47244551418559155,6,-0.30000042915344416,-0.016250133514406073,-0.33390665054321467,-0.552187919616701,0.314999580383299,2,0.11686808757727518,2.14285480733075,8.662500381469728,1.874994039550152,8.595000267028809,-1.609372811396385,8.875,0.11686808757727518
4032,2001-06-14,8.600000381469728,8.677499771118164,8.507499694824219,8.662500381469728,3374400.0,-0.009786992981023257,2.6757258330585376,0.5000000000000071,51.004798854057334,48.329242705571644,-0.1716573553088665,-0.18680973247191623,-0.18501954781127772,0.11051526337610085,17.417686131674863,0.17750072479248225,-0.36890701037300033,0.19100043773651265,-0.6512528539378533,1.0332537294108786,-0.23012620810066942,0.6121270835736956,-0.9335524307348653,43.75003725289432,-2.6109752363533616,0.42112664583718284,6,-0.09625029563903986,0.06874990463256658,-0.248906612396242,-0.46718788146972834,0.19499969482421697,3,0.08953482208541041,-2.4137749598799756,8.685000419616701,2.14285480733075,8.662500381469728,1.874994039550152,8.595000267028809,0.08953482208541041
4033,2001-06-15,8.772500038146973,8.8125,8.272500038146973,8.630000114440918,3790800.0,0.020058098723917173,3.853935570147616,-2.279998779296875,57.82901868066392,50.03530187394849,-0.2308722805974277,-0.4312338555613824,-0.29565953921193255,-0.07822155837130396,17.73638300721598,0.5399999618530273,-0.2210732220688083,0.395125079154969,-0.32885795788483385,1.1191081161947718,0.03313356063506845,0.7571165976748695,-1.0783810426121097,77.69521262339276,30.643515272489807,0.36199151851990136,6,-0.18375015258789062,-0.10374975204467773,-0.3868751525878906,-0.6396875381469727,-0.26000022888183416,4,0.0800798336013624,2.6757258330585376,8.600000381469728,-2.4137749598799756,8.685000419616701,2.14285480733075,8.662500381469728,0.0800798336013624
4034,2001-06-18,8.494999885559082,8.819999694824219,8.465000152587889,8.817500114440918,2792000.0,-0.03163296111498304,1.1679401761170494,-2.2631607126126005,61.934157993657095,52.06965324890399,0.11561415432108113,-0.15415521939002552,0.009890997338855456,0.18774959055846807,17.694709313823154,0.3549995422363299,-0.07969503375473863,0.11287491321563792,-0.6129773010771746,0.8387271275084496,-0.25005119393076747,0.4758010203620433,-0.773763266120219,36.431228347327654,-15.43695147981142,0.362926107146406,6,0.1550002098083496,0.1737504005432129,-0.027812480926513672,-0.36218738555908203,0.24250030517577947,0,0.1256621693727853,3.853935570147616,8.772500038146973,2.6757258330585376,8.600000381469728,-2.4137749598799756,8.685000419616701,0.1256621693727853
4035,2001-06-19,8.734999656677246,8.8100004196167,8.619999885559082,8.619999885559082,2579200.0,0.028251886327408604,-2.304363690644022,-0.356588184501103,72.86013016564671,55.95171811185202,-0.07812459924026882,-0.3961546300820622,-0.19201699162453778,-0.06324910207549905,17.650783522255985,0.3150005340576172,0.027180043419921418,0.34124968051910365,-0.40000381089428316,1.0825031719324896,-0.02937706518758887,0.7118764262257962,-0.9871877658124628,71.15382922470634,13.214293578274813,0.37062674570669296,6,-0.08499956130981445,-0.06624937057495117,-0.10374975204467773,-0.6021871566772461,0.1400003433227539,1,0.033199767973813854,1.1679401761170494,8.494999885559082,3.853935570147616,8.772500038146973,2.6757258330585376,8.600000381469728,0.033199767973813854
4036,2001-06-20,8.722499847412111,8.800000190734863,8.547499656677246,8.795000076293945,4406400.0,-0.0014310028341649739,5.121191103712952,-0.6304380276317163,72.70833469927365,59.53900769611437,-0.03435707712409908,-0.38986036920766587,-0.13744058735674614,-0.06093461653568788,17.653651129779966,0.2525005340576172,0.10382543580013603,0.3199998617172266,-0.4329348552797061,1.0729345787141602,-0.056467496781239745,0.696467220215693,-0.9486441905499259,82.19179752480022,17.1548773066105,0.37646735849846663,6,-0.07249975204467951,-0.05374956130981623,-0.04437494277954279,-0.5896873474121112,0.2250003814697248,2,0.011177970664113523,-2.304363690644022,8.734999656677246,1.1679401761170494,8.494999885559082,3.853935570147616,8.772500038146973,0.011177970664113523
4037,2001-06-21,8.854999542236328,9.0649995803833,8.567500114440918,8.579999923706055,5168800.0,0.015190564304054188,-2.3166715410144576,-3.7930862118861257,71.14537384784438,61.00147132098183,-0.155807406767412,-0.4972519417659669,-0.2311787398970253,-0.20625825800076925,17.060769462117612,0.4974994659423828,0.16526174904510604,0.42037456035614085,-0.3529764758670897,1.1937255965793714,0.03369904224452647,0.8070500784677552,-1.0556209946966897,73.50155716754352,4.411818723136179,0.3866755181116151,6,-0.19749975204467773,-0.1862492561340332,-0.14812469482421875,-0.7221870422363281,0.23000049591064453,3,0.016374981960422863,5.121191103712952,8.722499847412111,-2.304363690644022,8.734999656677246,1.1679401761170494,8.494999885559082,0.016374981960422863
4038,2001-06-22,8.494999885559082,8.907500267028809,8.350000381469728,8.84749984741211,2895600.0,-0.040654960506788296,1.3597838745551976,-1.2818198211944873,57.575764823214435,61.6802117597036,0.16161629296330204,-0.1490278358284698,0.1635536528275452,0.14224906581291386,16.75418922329861,0.5574998855590803,0.23653724595866876,0.06299989223480296,-0.709093338475494,0.8350931229451,-0.32304672312034555,0.44904650758995146,-0.6449964967056969,20.279673642946406,-46.2021648280752,0.38604661535514867,6,0.16249990463256836,0.1737504005432129,0.22250020503997803,-0.36218738555908203,0.8275003433227539,4,0.03531491404076914,-2.3166715410144576,8.854999542236328,5.121191103712952,8.722499847412111,-2.304363690644022,8.734999656677246,0.03531491404076914
4039,2001-06-25,8.625,8.8125,8.475000381469728,8.537500381469728,3052400.0,0.01530313315976728,-2.1764727001822446,-0.24822589503358325,55.237051788639576,62.0608802394095,0.04058735296315419,-0.2725230573056834,0.06068044049735377,0.002892810591649919,16.43104100741974,0.33749961853027166,0.2908888064396127,0.17999999523162913,-0.5960884102272193,0.9560884006904784,-0.20804420749779595,0.5680441979610542,-0.7263967634854183,38.4615282014481,-26.188427773194228,0.3880442027294245,6,0.04374980926513672,-0.2937498092651367,0.26375019550323486,-0.4921875,0.9149999618530273,0,-0.013043500375056416,1.3597838745551976,8.494999885559082,-2.3166715410144576,8.854999542236328,5.121191103712952,8.722499847412111,-0.013043500375056416
4040,2001-06-26,8.75,8.854999542236328,8.507499694824219,8.625,1454000.0,0.01449275362318847,1.074631624496117,1.4285776566757784,55.48245907563813,61.75300999207059,-0.07900363388987941,-0.3496881976539701,-0.03445549405894255,-0.12983349988066806,15.411373332954248,0.3474998474121094,0.2591950179799092,0.2632499933242798,-0.48201597270566765,1.0085159593542272,-0.10938298969069393,0.6358829763392535,-0.8047409097306693,55.94406527141057,-6.290548466505911,0.3726329830149736,6,-0.08125019073486328,-0.44250011444091797,0.00937509536743164,-0.6171875,0.8874998092651367,1,-0.0014285496303015899,-2.1764727001822446,8.625,1.3597838745551976,8.494999885559082,-2.3166715410144576,8.854999542236328,-0.0014285496303015899
4041,2001-06-27,8.920000076293945,9.029999732971193,8.725000381469728,8.782500267028809,3167600.0,0.019428580147879515,-1.4158404622967877,1.0999984741210938,55.28634194665639,62.228737002359374,-0.23709666844231414,-0.4415137003641849,-0.18239707839494557,-0.300911589454385,13.737183363957229,0.30499935150146484,0.2758823175733003,0.3692500591278076,-0.284009179594916,1.0225092978505312,0.042620439766446694,0.6958796784891685,-0.929951366420056,79.72032635705335,20.601881142678238,0.32662961936136176,6,-0.2512502670288086,-0.6125001907348633,-0.10812497138977051,-0.8731250762939453,0.5249996185302752,2,-0.005044851559311003,1.074631624496117,8.75,-2.1764727001822446,8.625,1.3597838745551976,8.494999885559082,-0.005044851559311003
4042,2001-06-28,9.045000076293944,9.177499771118164,8.9375,8.957500457763672,2516800.0,0.014013452794939152,-2.764686522955406,0.6363617447755785,53.86364010740109,61.78813938310794,-0.32669017760159313,-0.4798701733717383,-0.30422475106257174,-0.42976649181892945,11.852646038857642,0.25749969482421875,0.29083498726658696,0.4236250638961767,-0.10520558251805667,0.9524557103104101,0.1592097406890609,0.6880403871032925,-1.0119533315996776,83.98794047684879,26.857275901128368,0.2644153232071163,6,-0.2812499999999982,-0.6812500953674299,-0.23312497138976873,-1.0653123855590803,0.029999732971193183,3,-0.010779419191785822,-1.4158404622967877,8.920000076293945,1.074631624496117,8.75,-2.1764727001822446,8.625,-0.010779419191785822
4043,2001-06-29,9.324999809265137,9.337499618530273,8.962499618530273,9.024999618530273,1890800.0,0.030956299680421795,1.3076936620234927,3.42858855585838,66.59090731754686,62.30555597465125,-0.5811947891787579,-0.6822228334160823,-0.5961893460313341,-0.715524891880186,10.111053821173426,0.375,0.2903627921310523,0.6321248054504398,0.13083888162797486,1.1334107292729048,0.38148184353920733,0.8827677673616723,-1.2232858829854365,98.55074546990478,38.9265037053574,0.2506429619112326,6,-0.4812498092651367,-0.8812499046325684,-0.42999982833862305,-1.3453121185302734,-0.36999988555908203,4,-0.02573724139701372,-2.764686522955406,9.045000076293944,-1.4158404622967877,8.920000076293945,1.074631624496117,8.75,-0.02573724139701372
4044,2001-07-02,9.229999542236328,9.300000190734863,9.135000228881836,9.25,1403200.0,-0.010187696404499458,1.7499801319240245,-0.06666815015910456,62.73848290578163,61.18092850133291,-0.41456663433525875,-0.5278478912311897,-0.5103941897812927,-0.6231518765035648,8.643529240615045,0.18999958038330078,0.3225099298080547,0.4822495460510261,-0.0006960169381748926,0.9651951090402271,0.2407767645564256,0.7237223275456266,-1.0294227605765816,87.04818238850626,25.31345917529319,0.2414727814946003,7,-0.3862495422363281,-0.7862496376037598,-0.33499956130981445,-1.2503118515014648,-0.20749950408935547,0,0.010021743362199187,1.3076936620234927,9.324999809265137,-2.764686522955406,9.045000076293944,-1.4158404622967877,8.920000076293945,0.010021743362199187
4045,2001-07-03,9.012499809265137,9.2475004196167,8.920000076293945,9.2475004196167,1241600.0,-0.023564435943459805,1.7872297253425102,11.749761586877742,56.759536945106895,59.40883986198104,-0.17161060773794645,-0.2752354047302461,-0.2854739887195201,-0.4120656848868016,8.40906258712701,0.3275003433227539,0.3164581510283355,0.2334998130798347,-0.2318589045160504,0.6988585306757198,0.0008204542818912586,0.46617917187777813,-0.7209692006557482,46.938740556666076,-15.077269765162924,0.23267935879794296,7,-0.16874980926513672,-0.5687499046325684,-0.11749982833862305,-1.0328121185302734,0.28750038146972656,1,0.05852983786425203,1.7499801319240245,9.229999542236328,1.3076936620234927,9.324999809265137,-2.764686522955406,9.045000076293944,0.05852983786425203
4046,2001-07-05,8.800000190734863,9.0,8.747500419616701,8.984999656677246,2464400.0,-0.023578321556447346,1.3488316388992223,0.7872297253425102,53.921567527479844,57.49508360416276,0.05927157926780957,-0.041221600461010866,-0.06980443030364292,-0.20378758038161848,8.307943187524065,0.2649993896484357,0.3166918620609884,0.006000185012817738,-0.44044872779025823,0.4524490978158937,-0.21722427138871936,0.22922464141435483,-0.4247920613318037,8.89827837306146,-53.13857066995168,0.2232244564015379,7,0.04374980926513672,-0.3562502861022949,0.03749990463256836,-0.8203125,0.2200002670288086,3,0.09517040913385899,1.7872297253425102,9.012499809265137,1.7499801319240245,9.229999542236328,1.3076936620234927,9.324999809265137,0.09517040913385899
4047,2001-07-06,8.449999809265138,8.752499580383299,8.375,8.75,2576000.0,-0.03977276975950805,1.4754123477635679,1.621627333931305,44.08798632163052,55.99644154843121,0.3864170827847513,0.3063720867135462,0.2771881499697475,0.14091114107022484,8.648938756010859,0.4250001907348633,0.25846861250561304,-0.33250017166137447,-0.8025391829900048,0.13753883966725589,-0.5675196773256896,-0.09748066599705929,0.8874998092651349,7.792191063894903,-50.10500918038953,0.23501950566431518,7,0.4062499999999982,-0.0025000572204607607,0.21875047683715643,-0.4703121185302752,0.8024997711181623,4,0.11775146840454354,1.3488316388992223,8.800000190734863,1.7872297253425102,9.012499809265137,1.7499801319240245,9.229999542236328,0.11775146840454354
4048,2001-07-09,8.715000152587889,8.837499618530273,8.452500343322754,8.465000152587889,2100800.0,0.031360988083358965,-1.79999861283547,-0.8333328035146105,54.051571490644314,55.864721515320625,0.174227495734387,0.030325141947521672,0.009618287019600658,-0.12740474830383697,9.557016419601533,0.38749980926513494,0.20579325927042902,-0.059499835968019,-0.5283549181797351,0.4093552462436971,-0.29392737707387795,0.17492770513783995,0.603249473571779,36.75676567350509,-22.870279816559247,0.23442754110585845,7,0.14124965667724787,-0.18625044822692693,-0.21499991416930975,-0.7353124618530256,0.3874998092651385,0,0.04130804938314858,1.4754123477635679,8.449999809265138,1.3488316388992223,8.800000190734863,1.7872297253425102,9.012499809265137,0.04130804938314858
4049,2001-07-10,8.752499580383299,9.112500190734863,8.725000381469728,8.737500190734862,4249600.0,0.004302860256895746,-18.375470888373005,0.05999755859375,50.348257346806584,55.29425465656156,0.17513294844058613,0.005512806945155546,-0.032888728247225885,-0.1692827583795964,9.929438959649607,0.39750003814697443,0.15004747192389623,-0.029875373840333452,-0.49126748583366897,0.43151673815300207,-0.2605714298370003,0.20082068215633342,0.5468850532531757,43.2664067427199,-14.28696799704015,0.23069605599666762,7,0.10375022888183771,-0.10499978065490545,-0.37124943733215154,-0.7728118896484357,0.14000034332275568,1,0.023136287121522825,-1.79999861283547,8.715000152587889,1.4754123477635679,8.449999809265138,1.3488316388992223,8.800000190734863,0.023136287121522825
4050,2001-07-11,8.787500381469728,9.074999809265137,8.75,8.755000114440918,2774400.0,0.003998949187598466,-14.293930214293729,2.166772634791573,51.28206189290256,54.84933465058892,0.16317006034763537,-0.02070469125856711,-0.06695200770310095,-0.20999998622037808,9.92200489017558,0.3249998092651367,0.1591589549439245,-0.001124572753903763,-0.4590530529448511,0.4568039074370436,-0.23008881284937743,0.2278396673415699,0.4933965594940162,55.93224064914517,1.4336847500034793,0.22896424009547345,7,0.06874942779540838,-0.05500078201294123,-0.40875029563903986,-0.8078126907348651,-0.07500076293945668,2,0.02674249177533916,-18.375470888373005,8.752499580383299,-1.79999861283547,8.715000152587889,1.4754123477635679,8.449999809265138,0.02674249177533916
4051,2001-07-12,9.699999809265137,9.74250030517578,8.949999809265137,8.987500190734863,4392000.0,0.10384061316453574,-1.0126986971906842,21.922885061180175,62.74510368009014,55.83616393644326,-0.7007412521931755,-0.8993754895993185,-0.9775626436061948,-1.122718248707658,10.349393000116748,0.9549999237060511,0.1921848376999904,0.8606248855590817,0.25115181965663425,1.470097951461529,0.5558883526078588,1.1653614185103045,-1.3249998092651367,96.89210336920695,42.94676910187795,0.30473653295122327,7,-0.6412496566772461,-0.7037496566772461,-1.299999713897705,-1.7203121185302734,-0.9274997711181641,3,-0.041237074886146474,-14.293930214293729,8.787500381469728,-18.375470888373005,8.752499580383299,-1.79999861283547,8.715000152587889,-0.041237074886146474
4052,2001-07-13,9.369999885559082,9.600000381469727,9.352499961853027,9.587499618530273,4132400.0,-0.03402061136030632,1.04122997785914,-0.30526294655405495,63.31811325180604,55.472520151360946,-0.35737359945378344,-0.5362238464612918,-0.6522904189542889,-0.7923634478162,10.483699331127424,0.3474998474121094,0.21134502518922638,0.49212498664855886,-0.15008180946740524,1.134331782764523,0.1710215885905768,0.8132283847065409,-0.9676498794555659,71.1239976254249,12.386464242774458,0.3211033980579817,7,-0.3112497329711914,-0.3737497329711914,-0.9699997901916504,-1.3903121948242188,-0.1099996566772461,4,-0.03735319445785956,-1.0126986971906842,9.699999809265137,-14.293930214293729,8.787500381469728,-18.375470888373005,8.752499580383299,-0.03735319445785956
4053,2001-07-16,9.475000381469727,9.50749969482422,9.22249984741211,9.369999885559082,1790000.0,0.011206029583038735,2.352956686132894,-0.48276149343388947,63.0368147514099,55.50566813420853,-0.4904331813942946,-0.6175588606235642,-0.7592840716919742,-0.887163883141671,10.085124956718609,0.28499984741211115,0.22367580268486797,0.5620004653930657,-0.1307925236114258,1.2547934543975572,0.21560397089081995,0.9083969598953114,-1.0458473693847647,73.71007923698559,11.895215484002847,0.34639649450224613,7,-0.41625022888183594,-0.47875022888183594,-1.067500114440918,-1.4953126907348633,-0.2975006103515625,0,-0.023482933206163348,1.04122997785914,9.369999885559082,-1.0126986971906842,9.699999809265137,-14.293930214293729,8.787500381469728,-0.023482933206163348
4054,2001-07-17,9.5625,9.619999885559082,9.175000190734863,9.412500381469727,3953200.0,0.009234787863586336,2.358495998157425,1.4285610484918394,62.606672435570395,56.155349855371135,-0.5875999767138396,-0.6545422299528454,-0.850138445071611,-0.9641005687427562,9.767592546784691,0.44499969482421875,0.23504734515895365,0.5961250782012932,-0.12498059409757012,1.3172307505001566,0.23557224205186067,0.9566779143507258,-1.1070800420532212,81.86395467718269,18.5089438573376,0.3605528361494318,7,-0.5037498474121094,-0.5662498474121094,-1.078124761581421,-1.5828123092651367,-0.1724996566772461,1,-0.04810457915262456,2.352956686132894,9.475000381469727,1.04122997785914,9.369999885559082,-1.0126986971906842,9.699999809265137,-0.04810457915262456
4055,2001-07-18,9.024999618530273,9.425000190734863,8.925000190734863,9.399999618530273,7225200.0,-0.05620919021905635,1.3529348406582804,-2.5000063578449447,51.4623891054801,55.882107808482274,-0.053797404201255006,-0.09929259848903271,-0.3191645952345219,-0.43109328907574707,9.210071436555246,0.6374998092651367,0.1765168623240605,0.04412469863891566,-0.6690101078857591,0.7572595051635904,-0.3124427046234217,0.40069210190125304,-0.5438380536389147,12.232344195303167,-47.02625344105749,0.3565674032623372,7,0.03375053405761719,-0.028749465942382812,-0.5406243801116943,-1.0453119277954102,0.4650001525878906,2,-0.01468140724927769,2.358495998157425,9.5625,2.352956686132894,9.475000381469727,1.04122997785914,9.369999885559082,-0.01468140724927769
4056,2001-07-19,8.819999694824219,9.300000190734863,8.75,9.02750015258789,4489600.0,-0.022714673946926833,-2.1654701136176517,0.5533345540364584,46.93459977122214,56.19839819177024,0.17247542348593647,0.11951382692328671,-0.12417501215378834,-0.243487649753245,8.432270441701391,0.5500001907348633,0.12603235662866297,-0.16575021743774343,-0.8727548399589455,0.5412544050834587,-0.5192525286983454,0.1877520938228585,-0.313611355127172,8.045942992191927,-46.09823555383262,0.3535023112606012,7,0.27750062942504883,0.1875004768371582,-0.33374953269958496,-0.8403120040893555,0.8299999237060547,3,-0.012188217688605008,1.3529348406582804,9.024999618530273,2.358495998157425,9.5625,2.352956686132894,9.475000381469727,-0.012188217688605008
4057,2001-07-20,9.0,9.112500190734863,8.722499847412111,8.75,3030000.0,0.020408198571867153,-1.5573767416264532,-1.2048166191745564,45.44818276991315,55.242466111689,0.08794565298704349,-0.05171803465196234,-0.3181838471321079,-0.43028215527698066,8.31612600635754,0.39000034332275213,0.10858024308318193,0.00700006484985316,-0.6973279009768127,0.7113280306765191,-0.3451639180634807,0.359164047763187,-0.4688894209933778,30.91923574296791,-16.880450240313568,0.35216398291333323,7,0.2325000762939453,0.007500171661376953,-0.4731248617172241,-1.0203123092651367,0.6175003051757795,4,-0.025277773539225223,-2.1654701136176517,8.819999694824219,1.3529348406582804,9.024999618530273,2.358495998157425,9.5625,-0.025277773539225223
4058,2001-07-23,8.795000076293945,9.212499618530273,8.75,9.100000381469727,2086000.0,-0.022777769300672768,-1.3417675065429224,-1.220001220703125,44.089681659393165,54.547068813087506,0.34138750099766924,0.1864699383855779,-0.12349639899525577,-0.2393251533092151,7.698829745883449,0.46249961853027344,0.11002369997646966,-0.21299986839294505,-0.8846936951604665,0.4586939583745764,-0.5488467817767049,0.12284704499081478,-0.2396617027639394,8.07801958777876,-33.32121992799657,0.33584691338376055,7,0.4375,0.21250009536743164,-0.2087498903274536,-0.815312385559082,0.7825002670288086,0,0.05287096629382093,-1.5573767416264532,9.0,-2.1654701136176517,8.819999694824219,1.3529348406582804,9.024999618530273,0.05287096629382093
4059,2001-07-24,8.512499809265138,8.90999984741211,8.449999809265138,8.767499923706055,3866000.0,-0.032120553107243155,-1.421052103227698,0.836065112439647,43.32443407272575,53.662887944178976,0.6551607787057385,0.48497473856478557,0.15277199416330056,0.02634895339985377,7.263110977700089,0.4600000381469709,0.1661922115971528,-0.4898751258850087,-1.1767855923231298,0.19703534055311245,-0.8333303591040693,-0.14641989266594813,1.230000495910641,6.410253902238162,-32.87186267528385,0.34345523321906096,7,0.5837502479553205,0.5337505340576154,0.11625027656554998,-0.4937496185302752,1.1950006484985334,1,0.07812040842917023,-1.3417675065429224,8.795000076293945,-1.5573767416264532,9.0,-2.1654701136176517,8.819999694824219,0.07812040842917023
4060,2001-07-25,8.737500190734862,8.819999694824219,8.552499771118164,8.5625,2975600.0,0.026431763466805425,-1.7435798369466873,-0.6862749497918725,49.1683303612717,52.15435757542137,0.4719528841729126,0.2729860231555694,-0.07323400030198712,-0.21309261115671418,6.919457045958093,0.30749988555908025,0.1779622665973708,-0.26424975395202743,-0.95214909747029,0.4236495895662351,-0.6081994257111596,0.07969991780710473,0.9791501045227058,33.823559110951194,-8.917656404508634,0.3439496717591314,7,0.29749965667724787,0.3087501525878924,-0.07812499999999822,-0.7031249999999982,0.7049999237060565,2,0.07467812742136415,-1.421052103227698,8.512499809265138,-1.3417675065429224,8.795000076293945,-1.5573767416264532,9.0,0.07467812742136415
4061,2001-07-26,8.875,9.050000190734863,8.672499656677246,8.747500419616701,2785600.0,0.0157367446367489,-1.7207137235764534,0.7285682366853559,55.99435919964553,51.340607125181315,0.22922549469796039,0.1390723774476399,-0.21580403866855846,-0.3613868181831066,6.815255409676224,0.3775005340576172,0.20533900004669725,-0.12449994087219274,-0.8138180500838086,0.5648181683394231,-0.46915899547800066,0.22015911373361519,0.8163172855377194,55.73774387490781,8.221458003551398,0.3446590546058078,7,0.15999984741210938,0.1712503433227539,-0.21562480926513672,-0.5124998092651367,0.7100000381469727,3,0.06929574885838474,-1.7435798369466873,8.737500190734862,-1.421052103227698,8.512499809265138,-1.3417675065429224,8.795000076293945,0.06929574885838474
4062,2001-07-27,8.947500228881836,9.140000343322754,8.837499618530273,8.850000381469727,1123200.0,0.008169039874009743,-3.9387319777037337,0.7647072023217477,53.46756171216997,50.27735678748798,0.10112551369898704,0.062075843695826194,-0.30811076216871314,-0.45160456065498167,7.122885101895444,0.30250072479248047,0.23193944927382582,-0.04712471961975062,-0.7364670165689251,0.6422175773294239,-0.39179586809433786,0.2975464288548366,0.7189907071304322,65.24597299193651,15.692506884135732,0.3446711484745874,7,0.08749961853027344,0.09875011444091797,-0.28812503814697266,-0.49125003814697266,0.10750007629394354,4,0.07851348104812828,-1.7207137235764534,8.875,-1.7435798369466873,8.737500190734862,-1.421052103227698,8.512499809265138,0.07851348104812828
4063,2001-07-30,9.085000038146973,9.317500114440918,8.852499961853027,8.9399995803833,2096800.0,0.015367399357118616,-1.9062537252938512,1.4871865096443522,54.81535601525881,49.411654963008914,-0.10897335479359782,-0.09942354318632951,-0.46511422101742284,-0.6074496340183195,7.443284791134549,0.4650001525878906,0.14292160860059688,0.10237507820129466,-0.5709209660032499,0.7756711224058392,-0.23427294390097764,0.43902310030356695,0.5571610753303524,73.19884789587084,21.906196543810125,0.33664802210227274,7,-0.14750003814697266,-0.03874969482421875,-0.421875,-0.5712499618530273,-0.1400003433227539,0,0.05861312766019733,-3.9387319777037337,8.947500228881836,-1.7207137235764534,8.875,-1.7435798369466873,8.737500190734862,0.05861312766019733
4064,2001-07-31,9.322500228881836,9.5,9.082500457763672,9.1225004196167,1962400.0,0.026142013179705437,-1.9821424313949885,1.3793046749625109,57.31873798775016,50.06236039437226,-0.4292364927613068,-0.347452569820657,-0.6873612969796934,-0.8586074677899127,7.927578123000681,0.4174995422363281,0.07657906445531282,0.3352502346038815,-0.34641940610294597,1.016919875310709,-0.005584585749531357,0.6760850549572943,0.2958176585112451,81.26651944689922,29.29831208850713,0.34083482035341345,7,-0.3475003242492676,-0.2637500762939453,-0.6593751907348633,-0.8075001239776611,-0.7075004577636719,1,0.027353189399867972,-1.9062537252938512,9.085000038146973,-3.9387319777037337,8.947500228881836,-1.7207137235764534,8.875,0.027353189399867972
4065,2001-08-01,9.539999961853027,9.545000076293944,9.237500190734863,9.265000343322754,2372000.0,0.02333062243295636,1.1578950890765896,1.3749994039529838,47.29730078040174,50.10266050650333,-0.6325168564634467,-0.5516926201021022,-0.8900704487770312,-1.0893872086470875,8.464007746475332,0.30749988555908025,0.0046849112854285835,0.5263749599456791,-0.19883735357504229,1.2515872734664004,0.1637688031853184,0.8889811167060397,0.0549515639774949,99.42692125659805,50.94607296143744,0.3626061567603604,8,-0.5425000190734863,-0.4812498092651367,-1.0399999618530273,-0.9574997425079346,-0.7624998092651385,2,0.017557704044068867,-1.9821424313949885,9.322500228881836,-1.9062537252938512,9.085000038146973,-3.9387319777037337,8.947500228881836,0.017557704044068867
4066,2001-08-02,9.637499809265137,9.649999618530273,9.244999885559082,9.449999809265137,2338000.0,0.010220109832492108,2.8117690353735267,0.6818191276122043,54.903754975538405,51.15327964046169,-0.6725892688474051,-0.6147506329324255,-0.972792517435483,-1.1852646998221985,8.694107307381845,0.4049997329711914,-0.0742974011251949,0.5819998264312751,-0.18668944872210247,1.3506891015846527,0.19765518885458633,0.9663444640079639,-1.1874999999999982,98.46156193659856,50.661950623377464,0.3843446375766885,8,-0.5875000953674316,-0.5787496566772461,-1.1493749618530273,-1.013749599456787,-0.8099994659423828,3,-0.020233431770006693,1.1578950890765896,9.539999961853027,-1.9821424313949885,9.322500228881836,-1.9062537252938512,9.085000038146973,-0.020233431770006693
4067,2001-08-03,9.44499969482422,9.619999885559082,9.4399995803833,9.547499656677246,1489200.0,-0.01997407193262446,-2.2,-0.5466664632161363,49.46712822462129,51.75077370326481,-0.45854903063482233,-0.3624695797041202,-0.7566471018060845,-0.9972348714136121,8.13086262719354,0.19750022888183594,-0.07635825869243007,0.3397497177124045,-0.3918345092017965,1.0713339446266055,-0.026042395744696023,0.705541831169505,-0.970999889373779,74.29466934692138,28.542684309176394,0.36579211345710044,8,-0.39499998092651545,-0.3862495422363299,-0.9568748474121112,-0.7762494087219256,-0.9449996948242205,4,0.014822694319351903,2.8117690353735267,9.637499809265137,1.1578950890765896,9.539999961853027,-1.9821424313949885,9.322500228881836,0.014822694319351903
4068,2001-08-06,9.074999809265137,9.475000381469727,8.782500267028809,9.470000267028807,2496000.0,-0.03917415537470481,2.4197478536477393,3.853664436773745,42.13074956164859,51.618142090922916,-0.04990204285449984,0.037822612135139266,-0.3776135359648478,-0.6284134790246441,7.4608463808922725,0.692500114440918,-0.05000150357840738,-0.04825015068054128,-0.756756911715657,0.6602566103545744,-0.4025035311981,0.30600322983701744,-0.577480007553099,33.71755168808725,-7.158078146473692,0.35425338051755784,8,0.02624988555908203,-0.016249656677246094,-0.5112497806549072,-0.4062495231628418,-1.0725002288818377,0,-0.0022038021498290705,-2.2,9.44499969482422,2.8117690353735267,9.637499809265137,1.1578950890765896,9.539999961853027,-0.0022038021498290705
4069,2001-08-07,8.954999923706055,9.25,8.930000305175781,9.0625,1370000.0,-0.013223128163216913,-3.0635059037238874,0.2721517764879729,48.69403569303647,51.565442683341224,0.15585752707647416,0.18316198065826228,-0.2439047074488343,-0.5025677567491247,7.500700110005573,0.31999969482421875,-0.0322963181552165,-0.17837505340576243,-0.8701638264390716,0.5134137196275468,-0.524269439922417,0.16751933311089218,-0.4344305256576515,19.884701513457536,-23.597327768396674,0.3458943865166548,8,0.20624971389770508,0.10375022888183594,-0.3112499713897705,-0.28624963760375977,-1.2300000190734872,1,-0.00111672015265607,2.4197478536477393,9.074999809265137,-2.2,9.44499969482422,2.8117690353735267,9.637499809265137,-0.00111672015265607
4070,2001-08-08,9.022500038146973,9.192500114440918,8.875,8.930000305175781,1888800.0,0.00753770128598541,-2.1357982829181914,-0.8604620216106882,53.98230685988961,51.34188131225722,0.1486703817164141,0.14142086565525247,-0.28212181465341146,-0.5657660701024305,7.589426173416525,0.31750011444091797,0.011176194704972886,-0.12262492179870677,-0.797453302336093,0.5522034587386795,-0.4600391120674008,0.21478926846998725,-0.47934203568893174,27.66570034925943,-19.46023487418755,0.3374141902686932,8,0.19374990463256836,0.03625011444091797,-0.3787500858306885,-0.35374975204467773,-1.1475000381469727,2,-0.04516489501866494,-3.0635059037238874,8.954999923706055,2.4197478536477393,9.074999809265137,-2.2,9.44499969482422,-0.04516489501866494
4071,2001-08-09,9.300000190734863,9.324999809265137,9.0,9.00749969482422,3476800.0,0.03075645900965629,-1.1138206843507414,3.1621766519233154,55.68182105531998,51.58791012816278,-0.06951369615743808,-0.17663913535023568,-0.5176452004359469,-0.8300719847539053,7.062694235705965,0.3249998092651367,0.09203162813336263,0.17487521171569753,-0.4527717950211816,0.8025222184525767,-0.13894829165274203,0.4886987150841371,-0.7347053559553771,61.791063811373945,12.093973740880628,0.3138235033684398,8,-0.08375024795532227,-0.24125003814697266,-0.6562502384185791,-0.6312499046325684,-1.3375000953674308,3,-0.05618279864848985,-2.1357982829181914,9.022500038146973,-3.0635059037238874,8.954999923706055,2.4197478536477393,9.074999809265137,-0.05618279864848985
4072,2001-08-10,9.020000457763672,9.3125,8.925000190734863,9.297499656677246,3398400.0,-0.03010749755146691,1.520324900678272,-0.9487136014919737,54.14365320118417,51.51327648215449,0.2479235169056011,0.07989114221557614,-0.19781507745134164,-0.5416155752087359,6.575499381832178,0.3874998092651367,0.12807017787274866,-0.08762454986572266,-0.7059722802102861,0.5307231804788408,-0.3967984150380044,0.22154931530655908,-0.43301152730916925,34.29605075612245,-19.811898370403448,0.3091738651722817,8,0.19624948501586914,0.03874969482421875,-0.3762505054473877,-0.35125017166137695,-1.0325002670288095,4,-0.021341475019020617,-1.1138206843507414,9.300000190734863,-2.1357982829181914,9.022500038146973,-3.0635059037238874,8.954999923706055,-0.021341475019020617
4073,2001-08-13,9.2524995803833,9.3149995803833,9.029999732971193,9.050000190734863,3017200.0,0.025775954636400478,-1.3505112474437826,-0.7297296368466453,63.883678171120344,52.24271428030673,0.04658139649468929,-0.17932600169187296,-0.39542338172037717,-0.7572345687817474,6.395266829131899,0.2949991226196289,0.13252891704582836,0.15599961280822683,-0.44219587458573884,0.7541951002021925,-0.143098130888756,0.45509735650520966,-0.6442504361672832,83.88883119745518,22.766461978511302,0.29909774369698316,8,-0.036249637603759766,-0.1562495231628418,-0.6006247997283936,-0.5837492942810059,-1.3049993515014648,0,-0.08132932877713539,1.520324900678272,9.020000457763672,-1.1138206843507414,9.300000190734863,-2.1357982829181914,9.022500038146973,-0.08132932877713539
4074,2001-08-14,9.102499961853027,9.392499923706056,9.100000381469727,9.25,2422800.0,-0.016211794145691738,-2.836079721338051,-0.7283974455579836,57.04633240175125,53.325940016012225,0.18114105872188446,-0.06909810479286094,-0.21921307745839513,-0.5944861409870477,5.8812756868764335,0.2924995422363299,0.14217256301578907,0.028999996185302024,-0.5276875214466745,0.5856875138172786,-0.24934376263068714,0.3073437550012912,-0.47341580815072426,43.96135176673937,-19.762584751280002,0.2783437588159884,8,0.11374998092651367,-0.006249904632568359,-0.410000205039978,-0.4337496757507324,-1.7024998664855948,1,-0.12084596386483226,-1.3505112474437826,9.2524995803833,1.520324900678272,9.020000457763672,-1.1138206843507414,9.300000190734863,-0.12084596386483226
4075,2001-08-15,8.892499923706055,9.162500381469727,8.875,9.157500267028807,4792400.0,-0.023070589291628196,1.0909075145911866,1.7966120324572343,50.328637253244466,52.81759360242401,0.32367172785118115,0.13751699127901418,0.006877161620263195,-0.37613469626838025,6.19300990768273,0.28750038146972656,0.13127230623252117,-0.17437505722045898,-0.7366188021578299,0.38786868771691196,-0.45549692968914535,0.10674681524822738,-0.2429974607071923,3.3816282678323186,-58.81809909389742,0.28112187246868564,8,0.3087501525878906,0.2037501335144043,-0.14062511920928955,-0.22374963760375977,-1.3249998092651367,2,-0.13129041654092222,-2.836079721338051,9.102499961853027,-1.3505112474437826,9.2524995803833,1.520324900678272,9.020000457763672,-0.13129041654092222
4076,2001-08-16,8.712499618530272,8.854999542236328,8.364999771118164,8.852499961853027,8047600.0,-0.020241811270183985,5.758640647711503,0.5283024979037289,45.75810950665744,52.405480411539145,0.4008117824769677,0.3257522105402959,0.19758102127006794,-0.1897428391805196,7.064455733104849,0.5275001525878906,0.08382894925252593,-0.3490003585815451,-0.923111536828026,0.22511081966493585,-0.6360559477047847,-0.061944769458305515,0.9375000000000018,33.819931465400195,-26.838043784899497,0.28705558912324014,8,0.20750045776367365,0.341250419616701,0.08187508583069025,-0.04374933242797674,-0.6974992752075178,3,-0.09612621580482217,1.0909075145911866,8.892499923706055,-2.836079721338051,9.102499961853027,-1.3505112474437826,9.2524995803833,-0.09612621580482217
4077,2001-08-17,8.772500038146973,9.079999923706056,8.435000419616701,8.442500114440918,6074000.0,0.0068867055659995735,-2.7391350018521052,-2.357136531767465,44.196841273833016,52.63504615733742,0.26304759273129896,0.26122744636856865,0.14339921471592376,-0.24668021955656805,7.680936533015243,0.6449995040893555,0.060519778123964585,-0.277624940872192,-0.8657116189796916,0.31046173723530757,-0.5716682799259427,0.016418398181558658,0.8517995834350582,39.65938749521996,-18.610351613904484,0.2940433390537502,8,0.10624980926513672,0.2349996566772461,0.25500011444091797,-0.10374975204467773,-1.0225000381469727,4,-0.09233399136589093,5.758640647711503,8.712499618530272,1.0909075145911866,8.892499923706055,-2.836079721338051,9.102499961853027,-0.09233399136589093
4078,2001-08-20,9.260000228881836,9.260000228881836,8.75,8.925000190734863,3384000.0,0.055571409360499535,2.044777139148184,1.0151518654451925,48.93797760704005,52.66215081444893,-0.2184197277032034,-0.19989883286260834,-0.3387839857269892,-0.7180225299943004,8.308065466431138,0.5100002288818359,0.010421228906569269,0.18662524223327637,-0.3957321931355988,0.7689826776021516,-0.10455347545116211,0.47780395991771485,0.3391133956909176,87.10465448686281,30.432547587277085,0.2911787176844376,8,-0.38125038146972656,-0.2525005340576172,-0.2325000762939453,-0.591249942779541,-1.2250003814697248,0,-0.13741900720240374,-2.7391350018521052,8.772500038146973,5.758640647711503,8.712499618530272,1.0909075145911866,8.892499923706055,-0.13741900720240374
4079,2001-08-21,9.177499771118164,9.5600004196167,9.137499809265137,9.225000381469727,4323600.0,-0.008909336471326856,-5.627432794291441,-0.14179285057490898,43.544074701490594,51.502347241293485,-0.11291249891160504,-0.0685377800632665,-0.2427889660775122,-0.6184324565846815,8.099642090099826,0.4225006103515625,-0.013093988687016278,0.07087478637695277,-0.4492599382124265,0.591009510966332,-0.18919257591773686,0.3309421486716424,0.3969315763854979,67.99159490171573,16.036681084362286,0.26006736229469,8,-0.21499967575073242,-0.1700000762939453,-0.14999961853027344,-0.5087494850158691,-0.4375,1,-0.13402338032272898,2.044777139148184,9.260000228881836,-2.7391350018521052,8.772500038146973,5.758640647711503,8.712499618530272,-0.13402338032272898
4080,2001-08-22,9.390000343322754,9.5,9.149999618530273,9.18000030517578,3487600.0,0.023154516753390197,-1.5925818654478536,-4.420996627047901,45.765621655206274,50.40054730794752,-0.29927272101024904,-0.24205873617500728,-0.4412235359115897,-0.8114362887341127,7.879955255526393,0.35000038146972656,0.023965698382081513,0.25075035095214915,-0.2535107099931668,0.7550114118974651,-0.0013801795205079515,0.5028808814248062,0.1700000762939453,85.77405991306006,38.06187876724249,0.2521305304726576,8,-0.42750024795532227,-0.38250064849853516,-0.3625001907348633,-0.721250057220459,-0.8900003433227539,2,-0.21192760119230603,-5.627432794291441,9.177499771118164,2.044777139148184,9.260000228881836,-2.7391350018521052,8.772500038146973,-0.21192760119230603
4081,2001-08-23,9.489999771118164,9.512499809265137,9.282500267028807,9.40999984741211,3310400.0,0.01064956593601396,2.6799926757812784,0.3809519484470974,50.79505437291697,50.02848077147338,-0.41290810344511897,-0.30948922721067973,-0.5264303032050286,-0.8734459943104351,8.2666061614411,0.2299995422363299,0.049089168356896806,0.31999979019165004,-0.19136832244076096,0.831367902824061,0.06431573387544454,0.5756838465078555,0.07000064849853516,93.77772013346353,47.386223415709956,0.2556840563162058,8,-0.5274996757507324,-0.4825000762939453,-0.46249961853027344,-0.8212494850158691,-1.0599994659423828,3,-0.20258163361902026,-1.5925818654478536,9.390000343322754,-5.627432794291441,9.177499771118164,2.044777139148184,9.260000228881836,-0.20258163361902026
4082,2001-08-24,9.649999618530273,9.707500457763672,9.449999809265137,9.50749969482422,3122000.0,0.01685983680411174,-1.0000074071879352,1.781250745058748,60.97327928207975,49.70510311713554,-0.5298656420865129,-0.4365428847776567,-0.6667330607713406,-0.9903977485512119,8.736644798649218,0.25750064849853516,0.058719592320263914,0.44487466812133825,-0.09769827419756894,0.9874476104402454,0.17358819696188554,0.716161139280791,-1.2849998474121094,93.99469329051844,44.09981406695118,0.27128647115945337,8,-0.6137495040893555,-0.6137495040893555,-0.5974993705749512,-0.9812493324279785,-1.170000076293947,4,-0.16942998340310145,2.6799926757812784,9.489999771118164,-1.5925818654478536,9.390000343322754,-5.627432794291441,9.177499771118164,-0.16942998340310145
4083,2001-08-27,9.61750030517578,9.710000038146973,9.595000267028807,9.63249969482422,1194800.0,-0.003367804625824866,-2.833359824522196,-0.10525893108112541,63.07997159122997,50.375507471522056,-0.4918716682623696,-0.38167309661696613,-0.6200692214298318,-0.9198415118774719,8.80073769299767,0.11499977111816584,0.04153933601127946,0.3857503414154042,-0.18360317030277784,0.9551038531335863,0.10107358555631407,0.6704270972744943,-1.225650520324706,83.84284786193768,28.9063398045502,0.28467675585909064,8,-0.5800004005432111,-0.5800004005432111,-0.49750018119811834,-0.9487500190734846,-1.2025003433227521,0,-0.19417730656798216,-1.0000074071879352,9.649999618530273,2.6799926757812784,9.489999771118164,-1.5925818654478536,9.390000343322754,-0.19417730656798216
4084,2001-08-28,9.577500343322754,9.707500457763672,9.460000038146973,9.574999809265137,3206000.0,-0.0041590809029139475,-1.1290351690361535,-0.1667090539165424,61.07785411404957,51.5698649005004,-0.4217596567683799,-0.33896874974212565,-0.5571314667755232,-0.8574108892145631,8.311757671824715,0.24750041961669922,0.04980067733768756,0.3330003738403313,-0.25599211340195893,0.9219928610826216,0.038504130219186194,0.6274966174614764,-1.1329245483398438,76.33935793924759,17.2116447967977,0.2944962436211453,8,-0.5400004386901855,-0.5400004386901855,-0.4575002193450928,-0.908750057220459,-0.8699998855590803,1,-0.1610546009519116,-2.833359824522196,9.61750030517578,-1.0000074071879352,9.649999618530273,2.6799926757812784,9.489999771118164,-0.1610546009519116
4085,2001-08-29,9.707500457763672,9.762499809265137,9.585000038146973,9.614999771118164,4497200.0,0.013573490971634516,-1.3278635215248769,36.99237223493516,58.642638784442,53.00147926469868,-0.4738216503915833,-0.4804074763973212,-0.6699473418143462,-0.9606909868781166,7.747517293371875,0.1849994659423828,0.01267101818163141,0.4546254634857174,-0.15640974068288038,1.0656606676543152,0.14910786140141852,0.7601430655700163,-1.2123076930541998,88.54179084312841,28.521991615558235,0.30551760208429923,8,-0.6087503433227539,-0.6437506675720215,-0.6362502574920654,-1.038750171661377,-0.6225004196166992,2,-0.09966527334765551,-1.1290351690361535,9.577500343322754,-2.833359824522196,9.61750030517578,-1.0000074071879352,9.649999618530273,-0.09966527334765551
4086,2001-08-30,9.442500114440918,9.642499923706056,9.337499618530273,9.625,2664400.0,-0.027298514635744064,1.8046039506280809,-1.9729570901292863,59.01813670948328,54.64828986865982,-0.1054725831921779,-0.24323589521001665,-0.3900848165761488,-0.6685837286243697,6.937016360875198,0.37000083923339844,0.0036705734601287787,0.1993751049041741,-0.3917165332539714,0.7904667430623196,-0.09617071417489953,0.4949209239832477,-0.8712689270581055,24.705987950049927,-36.9745008646759,0.2955458190790731,8,-0.1862502098083496,-0.3787503242492676,-0.40187501907348633,-0.773749828338623,-0.505000114440918,3,-0.09981467863574633,-1.3278635215248769,9.707500457763672,-1.1290351690361535,9.577500343322754,-2.833359824522196,9.61750030517578,-0.09981467863574633
4087,2001-08-31,9.585000038146973,9.707500457763672,9.375,9.412500381469727,3601600.0,0.015091334072437235,-1.6868678305969027,-0.9452041909440075,57.380696535612145,55.586369749612274,-0.1347716596919568,-0.3949593381665757,-0.5200317855149947,-0.7857070853980055,6.0164032172671655,0.3325004577636719,0.03809805874020711,0.33487501144409215,-0.2694505254625419,0.9392005483507262,0.03271224299077602,0.6370377798974083,-0.9422927334512217,58.23536671565932,-0.6096471075400061,0.30216276845331697,8,-0.13500022888183594,-0.5212502479553223,-0.544374942779541,-0.9162497520446777,-0.6850004196166992,4,-0.12050075413400652,1.8046039506280809,9.442500114440918,-1.3278635215248769,9.707500457763672,-1.1290351690361535,9.577500343322754,-0.12050075413400652
4088,2001-09-04,9.05500030517578,9.595000267028807,8.987500190734863,9.577500343322754,6443600.0,-0.05529470327197372,1.179372918380865,-3.0289917569203824,49.09782250757774,56.20345283917751,0.40576085309971077,0.14067788739152753,0.028226714282515886,-0.23347442283640696,6.304685171602305,0.6075000762939435,0.09409061279821351,-0.19412474632263432,-0.7997352256709398,0.41148573302567115,-0.49692998599678795,0.1086804933515193,-0.3451054502058657,8.709696473002776,-49.86919055871162,0.3028052396741531,9,0.3199996948242205,0.008749485015870917,-0.014375209808347833,-0.38625001907348455,0.04500007629394709,1,-0.06350091038768779,-1.6868678305969027,9.585000038146973,1.8046039506280809,9.442500114440918,-1.3278635215248769,9.707500457763672,-0.06350091038768779
4089,2001-09-05,8.944999694824219,9.112500190734863,8.787500381469728,9.0625,3642000.0,-0.01214805153443066,1.9884945585926717,0.22488095042536532,51.03652015424475,56.78910822795957,0.5356414473875777,0.26339530659334187,0.15139339754377268,-0.10652479560438799,6.761776090581742,0.32499980926513494,0.15343121048209696,-0.30362534523010254,-0.9102739284708026,0.3030232380105975,-0.6069496368504517,-0.00030105360975341,-0.1719485425965921,16.153785208942676,-47.36622403319424,0.30332429162035,9,0.3300004005432129,0.11875009536743164,0.0468754768371582,-0.27624940872192383,-0.27499961853027344,2,-0.05925095036927297,1.179372918380865,9.05500030517578,-1.6868678305969027,9.585000038146973,1.8046039506280809,9.442500114440918,-0.05925095036927297
4090,2001-09-06,8.614999771118164,8.882499694824219,8.614999771118164,8.770000457763674,2590800.0,-0.03689211123137326,-2.4515966283147725,1.3191513538082094,48.18266883674171,56.49884316838454,0.8315979400593072,0.5916344251533321,0.48696648197899606,0.23903654274680086,7.2333539570671785,0.3299999237060547,0.15523081070129585,-0.6132502555847168,-1.2765994187699565,0.050098907600522935,-0.9449248371773376,-0.28157567399209604,1.1475000381469727,0.0,-64.49773126125216,0.33167458159262014,9,0.5737500190734863,0.44875001907348633,0.40187525749206543,0.05375051498413086,0.2325000762939453,3,0.010737166465821568,1.9884945585926717,8.944999694824219,1.179372918380865,9.05500030517578,-1.6868678305969027,9.585000038146973,0.010737166465821568
4091,2001-09-07,8.777500152587889,9.087499618530273,8.612500190734862,8.617500305175781,3035200.0,0.018862493997330976,-4.588226054370535,-1.0322525072294113,50.08976863559547,55.28956420766407,0.6229060599937579,0.40894965783441073,0.3265619873235064,0.08805108876413925,7.8757288205799805,0.47499942779541193,0.18595036225905837,-0.42462487220764267,-1.116613552051323,0.2673638076360376,-0.7706192121294819,-0.07863053228580341,0.9620496559143081,15.068485992313102,-50.39946960888088,0.3459943399218399,9,0.40999984741211115,0.28624963760376154,0.25062489509582697,-0.13124990463256836,0.2500000000000018,4,0.03503274055408845,-2.4515966283147725,8.614999771118164,1.9884945585926717,8.944999694824219,1.179372918380865,9.05500030517578,0.03503274055408845
4092,2001-09-10,8.827500343322754,8.970000267028809,8.675000190734862,8.774999618530272,2832000.0,0.00569640442787378,-1.3366381508129663,0.3281298428820213,40.78807799854805,52.81268714181052,0.4961391093890253,0.36236715190839597,0.2752521624961588,0.03967465776923973,8.357979418949016,0.2950000762939471,0.19499581129839072,-0.3649996757507328,-1.072828239777822,0.3428288882763564,-0.7189139577642774,-0.011085393737188198,0.8669674804687499,21.882965485243226,-39.16070062703607,0.3539142820135449,9,0.3599996566772461,0.23624944686889648,0.22687458992004395,-0.18125009536743342,0.2349996566772461,0,0.012461019812981533,-4.588226054370535,8.777500152587889,-2.4515966283147725,8.614999771118164,1.9884945585926717,8.944999694824219,0.012461019812981533
4093,2001-09-17,8.5,8.654999732971191,8.359999656677246,8.537500381469728,2624400.0,-0.03710000912891265,1.1651454489458801,-0.7142831192893959,36.93346978444207,50.12997777185414,0.7246572688792288,0.6646800649512095,0.5885836780063549,0.3577696507437782,9.106462042371621,0.4675006866455078,0.16803261556615823,-0.6548750400543213,-1.4264072966894936,0.11665721658085104,-1.0406411683719075,-0.2691089117367351,1.1511891184692384,18.60468358312612,-39.84331073213751,0.38576612831758583,9,0.5612497329711914,0.5612497329711914,0.5543749332427979,0.1462502479553205,0.619999885559082,0,0.04705877865062047,-1.3366381508129663,8.827500343322754,-4.588226054370535,8.777500152587889,-2.4515966283147725,8.614999771118164,0.04705877865062047
4094,2001-09-18,8.002499580383299,8.5,7.9000000953674325,8.497500419616701,2230000.0,-0.05852946113137658,1.3999996185302699,13.199888103351283,25.890521191617054,46.490853594873585,1.089859226603748,1.1336696679989764,1.0689047520452402,0.8449121143574523,10.410850284730325,0.5999999046325675,0.07762506214389475,-1.0973754405975367,-2.025556527586538,-0.1691943536085354,-1.5614659840920382,-0.6332848971030351,1.5712181703784207,8.631539046252804,-44.44481244265689,0.4640905434945009,9,0.8012506961822528,0.8287503719329852,1.0775003433227557,0.6437506675720215,1.310000419616701,1,0.1371447495950835,1.1651454489458801,8.5,-1.3366381508129663,8.827500343322754,-4.588226054370535,8.777500152587889,0.1371447495950835
4095,2001-09-19,7.7249999046325675,8.024999618530272,7.385000228881836,7.949999809265138,5062000.0,-0.034676624842439496,2.4133344184041805,0.45454449123969776,21.112939203199844,42.27916498306432,1.180734227782792,1.3905107144138595,1.3326580500809007,1.1199153111101063,11.421439644071485,0.6399993896484357,-0.03262053506371032,-1.3165001153945939,-2.4282881450322504,-0.20471208575693733,-1.872394130213423,-0.7606061005757647,1.7148204336976098,19.970619538427016,-26.80239604633065,0.5558940148188285,9,0.8212504386901864,0.8487501144409189,1.3849999904632577,0.921250343322753,1.434999942779542,2,0.1223301208191181,1.3999996185302699,8.002499580383299,1.1651454489458801,8.5,-1.3366381508129663,8.827500343322754,0.1223301208191181
4096,2001-09-20,7.875,8.212499618530272,7.5250000953674325,7.675000190734862,5530000.0,0.019417488313168807,-1.7499980926513663,-0.8888884179384064,20.85387490741222,38.22062924659766,0.8772537954293096,1.2380243521405312,1.177221716617586,0.9673076148377042,11.138177254824797,0.6874995231628391,-0.14061212608216422,-1.1246250391006463,-2.3462508505763857,0.09700077237509408,-1.735437944838516,-0.5138121333627765,1.359338327385343,30.914811313886396,-9.476641313993092,0.6108129057378702,9,0.6150002479553223,0.6987500190734863,1.2625000476837158,0.7712502479553205,1.172499656677246,3,0.12349204411582337,2.4133344184041805,7.7249999046325675,1.3999996185302699,8.002499580383299,1.1651454489458801,8.5,0.12349204411582337
4097,2001-09-21,7.9625000953674325,8.057499885559082,7.4749999046325675,7.550000190734862,3886400.0,0.011111123221261288,-1.0711092875931705,2.06250149011754,23.306463831538196,35.3549227270377,0.5983181153190396,1.1454578996761766,1.0964733431365277,0.8766044701057849,11.543439451126043,0.5824999809265146,-0.2589518578260055,-0.9966249465942374,-2.30086847390226,0.30761858071378523,-1.6487467102482496,-0.3445031829402252,1.0869044221675592,45.47244818805571,10.140367277489098,0.6521217636540115,9,0.2862501144409171,0.6112499237060538,1.1749999523162833,0.683750152587888,0.737499713897706,4,0.13375196790767685,-1.7499980926513663,7.875,2.4133344184041805,7.7249999046325675,1.3999996185302699,8.002499580383299,0.13375196790767685
4098,2001-09-24,7.987500190734862,8.125,7.7775001525878915,8.060000419616701,2172800.0,0.0031397293648982583,2.432107603044223,-0.17575817125683316,24.230159645289007,32.37643822604262,0.45367785681086037,1.0753721891511292,1.0701116186678652,0.8472368110394592,12.403130695983421,0.3474998474121085,-0.36971780282065403,-0.9079998493194585,-2.2731726167977984,0.4571729181588813,-1.5905862330586293,-0.22541346558028774,0.8954638979348131,54.03588211043457,22.90403562033096,0.6825863837391701,9,0.2487497329711923,0.5862498283386239,1.1499998569488534,0.6587500572204581,0.417499542236329,0,0.1345852624219137,-1.0711092875931705,7.9625000953674325,-1.7499980926513663,7.875,2.4133344184041805,7.7249999046325675,0.1345852624219137
4099,2001-09-25,7.947500228881836,8.460000038146973,7.84499979019165,7.96750020980835,3233600.0,-0.005007819830718074,-4.466648017106733,0.27586093499249204,20.617709928428297,29.313665014007796,0.3769418673615643,1.0735398780379715,1.1070481709312254,0.8811951363477935,13.693948966280573,0.6150002479553223,-0.4990117304605466,-0.8864998340606682,-2.3078479046223084,0.5348482365009719,-1.5971738693414892,-0.17582579877984728,0.7856674738090561,52.32559067936222,27.28023976793331,0.7106740352808201,9,0.28874969482421875,0.6262497901916504,1.208749771118164,0.7024998664855957,0.3575000762939453,1,0.1475306225744153,2.432107603044223,7.987500190734862,-1.0711092875931705,7.9625000953674325,-1.7499980926513663,7.875,0.1475306225744153
4100,2001-09-26,7.4000000953674325,7.985000133514403,7.332499980926514,7.9099998474121085,1850000.0,-0.06888960273631006,-1.0232563469245453,25.500011920940235,18.840594469797352,25.841534551141343,0.8202250674649489,1.5434432254996677,1.6439313815365137,1.4222028649348895,15.334834391446527,0.6525001525878897,-0.5903694063367677,-1.3344999551773062,-2.866290008807611,0.19729009845299839,-2.1003949819924577,-0.5686049283621539,1.1983508599425532,5.986706076744848,-18.312505732672903,0.7658950268151521,9,0.7512500286102286,1.1474997997283927,1.7562499046325675,1.3312499523162833,1.1550002098083487,2,0.2584459297277355,-4.466648017106733,7.947500228881836,2.432107603044223,7.987500190734862,-1.0711092875931705,7.9625000953674325,0.2584459297277355
4101,2001-09-27,7.567500114440918,7.619999885559082,7.050000190734862,7.4000000953674325,2130800.0,0.022635137420923046,3.1834907335954696,-0.3284315696271406,19.45497504421118,23.471189778437246,0.5174520811687806,1.290704643747027,1.4381248219024236,1.2443283855343399,17.164898484743567,0.5699996948242196,-0.68592500811544,-1.0708749532699589,-2.643778231086399,0.5020283245464814,-1.857326592178179,-0.28442331436173873,0.8924999237060547,36.70212622050039,16.005931354681863,0.7864516389082202,9,0.2849998474121094,0.838749885559082,1.5812499523162842,1.2825000286102295,0.932499885559082,3,0.21043934045435342,-1.0232563469245453,7.4000000953674325,-4.466648017106733,7.947500228881836,2.432107603044223,7.987500190734862,0.21043934045435342
4102,2001-09-28,8.015000343322754,8.092499732971191,7.510000228881836,7.625,2354400.0,0.05913448590874548,1.1376163003326492,2.328359993509334,33.85094317437688,23.12868682176334,-0.06416981646606779,0.7530428202544943,0.9673667578363823,0.7875534453329838,18.17817614429967,0.5824995040893555,-0.7445965162754611,-0.5416247606277462,-2.0622318492380174,0.9789823279825249,-1.3019283049328827,0.21867878367738935,0.24759971618652266,68.43973454032894,44.31772499662574,0.7603035443051357,9,-0.24000024795532227,0.3912496566772461,0.9718747138977051,0.9199995994567853,0.5724992752075178,4,0.12882086951058724,3.1834907335954696,7.567500114440918,-1.0232563469245453,7.4000000953674325,-4.466648017106733,7.947500228881836,0.12882086951058724
4103,2001-10-01,7.75,7.8375000953674325,7.574999809265138,7.5999999046325675,2326800.0,-0.03306304828090545,-1.6249991059316307,0.38461529056474814,32.29631082248781,23.840441225193423,0.09303900923347541,0.9180290071439572,1.2021654149513932,1.0424423150480902,19.239912569044765,0.4400005340576163,-0.8356078704341421,-0.7132500886917121,-2.1882329150989897,0.7617327377155654,-1.450741501895351,0.02424132451192662,0.34283607788085924,49.64538191616867,23.502737814762575,0.7374914132036385,10,0.005000114440917969,0.65625,1.193124771118164,1.2462501525878906,1.1450004577636719,0,0.12258062055034036,1.1376163003326492,8.015000343322754,3.1834907335954696,7.567500114440918,-1.0232563469245453,7.4000000953674325,0.12258062055034036
4104,2001-10-02,8.034999847412111,8.119999885559082,7.630000114440918,7.642499923706055,1980800.0,0.036774173859627224,-1.347306866462597,2.616664494409879,41.29129722546799,26.082481005445437,-0.2088261565237426,0.5391882161735175,0.8868321053156922,0.7477279786234501,20.5187010615234,0.48999977111816406,-0.9052687625763198,-0.3511252164840677,-1.7395629873276626,1.037312554359528,-1.0453441019058651,0.34309366893772975,-0.9849996566772488,92.05606893552107,60.02034391943994,0.6942188854217978,10,-0.2799997329711932,0.37125015258788885,0.9081249237060529,0.9612503051757795,0.7150001525878888,1,0.04604852427946815,-1.6249991059316307,7.75,1.1376163003326492,8.015000343322754,3.1834907335954696,7.567500114440918,0.04604852427946815
4105,2001-10-03,8.739999771118164,8.962499618530273,7.862500190734862,7.96999979019165,3170400.0,0.08774112471615259,-1.2335032359600364,1.961783772226074,49.515811902245304,29.267140671538,-0.8433996560594785,-0.25508941467764856,0.17639336470269917,0.038571277221313593,21.469284568632702,1.099999427795411,-0.9239456774059942,0.40224974155426096,-0.8534110284753886,1.6579105115839097,-0.22558064346056383,1.0300801265690858,-1.6685995864868168,88.36601756955342,51.945763676590985,0.6278303850148245,10,-0.7337498664855957,-0.33374977111816406,0.24500012397766113,0.25625038146972656,-0.4174995422363281,2,-0.04977110724646283,-1.347306866462597,8.034999847412111,-1.6249991059316307,7.75,1.1376163003326492,8.015000343322754,-0.04977110724646283
4106,2001-10-04,8.5,8.862500190734863,8.465000152587889,8.75,2092400.0,-0.02745992876467307,-1.4843776077056794,-0.3246753327177799,45.96922748994622,31.785225522472224,-0.5648167657366097,-0.09414672143441827,0.4146621353480313,0.27249747305638117,22.407683067517077,0.39750003814697443,-0.8671676347062744,0.20937497615814138,-0.9377666279301842,1.356516580246466,-0.3641958258860214,0.7829457782023042,-1.3529558380126954,68.15836055929657,28.66413079440602,0.5735708020441623,10,-0.49375009536743164,-0.09375,0.4849998950958252,0.4962501525878906,0.10499954223632635,3,0.006470624138327219,-1.2335032359600364,8.739999771118164,-1.347306866462597,8.034999847412111,-1.6249991059316307,7.75,0.006470624138327219
4107,2001-10-05,8.430000305175781,8.567500114440918,8.277500152587889,8.475000381469728,1603200.0,-0.008235258214614016,1.5217438176902947,0.18000030517578836,49.08016177122244,34.54633686979816,-0.4710658799292027,-0.12133422528911808,0.4762789020137479,0.33304088483658845,23.463386929459425,0.2899999618530291,-0.7630643064171512,0.1971252679824822,-0.7792270634209615,1.1734775993859268,-0.29105089771923964,0.685301433684204,-1.2103379249267583,61.62166583384824,18.680141693916205,0.4881761657017222,10,-0.4237504005432129,-0.02375030517578125,0.554999589920044,0.5662498474121094,0.10750007629394709,4,0.0083036408410615,-1.4843776077056794,8.5,-1.2335032359600364,8.739999771118164,-1.347306866462597,8.034999847412111,0.0083036408410615
4108,2001-10-08,8.479999542236326,8.817500114440918,8.3125,8.402500152587889,1347600.0,0.005931107384402612,-2.9223356344997726,-1.7222057389903105,57.110946934223875,38.60114098155323,-0.4960189578346652,-0.22832620423512928,0.4249136658445405,0.2769336213304907,23.750289758683078,0.505000114440918,-0.662033276857116,0.2758745431900014,-0.6298560635921024,1.1816051499721052,-0.17699076020105053,0.7287398465810533,-1.190623672456053,63.78984946612098,15.826400341236287,0.45286530339105213,10,-0.473749637603758,-0.07374954223632635,0.5562505722045916,0.5275006294250506,0.5250005722045916,0,0.012676896473698962,1.5217438176902947,8.430000305175781,-1.4843776077056794,8.5,-1.2335032359600364,8.739999771118164,0.012676896473698962
4109,2001-10-09,8.414999961853027,8.510000228881836,8.324999809265138,8.454999923706055,2243600.0,-0.0076650452702922145,1.4666628519839293,-0.5161326048434731,60.96979762539574,43.282163554397485,-0.39977082448213785,-0.21615090727091335,0.4968710036926005,0.3391374704562864,23.613665895618656,0.18500041961669744,-0.5711368426667676,0.23737494945526194,-0.6059493780588294,1.0806992769693533,-0.18428721430178285,0.6590371132123076,-1.0586991421227543,50.22727804735953,-1.2243210750347018,0.42166216375704557,10,-0.408750057220459,-0.008749961853027344,0.622499942779541,0.5925002098083496,0.41750049591064453,1,0.05704105740779419,-2.9223356344997726,8.479999542236326,1.5217438176902947,8.430000305175781,-1.4843776077056794,8.5,0.05704105740779419
4110,2001-10-10,8.707500457763674,8.747500419616701,8.350000381469728,8.435000419616701,1906400.0,0.0347594173780883,1.2553196094398889,-6.812507450587702,62.66160612417122,48.08290034105971,-0.5445646559876245,-0.5284606157152467,0.20761705590618185,0.04687094483707277,23.260144351005625,0.39750003814697266,-0.473731909844318,0.5252504110336318,-0.3291159735462781,1.3796167956135417,0.09806721874367774,0.9524336033235867,-1.2869516860814008,73.50432087796757,18.651292042835266,0.42718319228995477,10,-0.47125053405761896,-0.30125045776367365,0.3299994468688947,0.2999997138977033,-0.22000026702881215,2,0.004880797014306548,1.4666628519839293,8.414999961853027,-2.9223356344997726,8.479999542236326,1.5217438176902947,8.430000305175781,0.004880797014306548
4111,2001-10-11,9.085000038146973,9.087499618530273,8.699999809265138,8.747500419616701,2259600.0,0.04335338048092985,1.2627806736166696,1.238530536822316,65.68833380717169,51.62038818914803,-0.7645726767573642,-0.929392318344739,-0.16661516945982413,-0.33099140237015945,23.716070338409235,0.38749980926513494,-0.34661251558024553,0.887374997138977,-0.021427704536982617,1.7961776988149367,0.4329736463009972,1.3417763479769569,-1.6027732325907795,99.6914096257591,41.84858957905971,0.45440135083798,10,-0.7537503242492676,-0.7062497138977051,-0.0037500858306884766,-0.028749942779541016,0.15750026702880682,3,-0.08392953286334393,1.2553196094398889,8.707500457763674,1.4666628519839293,8.414999961853027,-2.9223356344997726,8.479999542236326,-0.08392953286334393
4112,2001-10-12,8.9375,9.074999809265137,8.744999885559082,8.979999542236328,1114000.0,-0.016235557240246057,1.8387080896166437,-0.12592471191938895,62.83783923108055,55.01389134565833,-0.5279771916322353,-0.8150150928531943,-0.01983163050165082,-0.19237974353129594,24.19663513270203,0.3400001525878906,-0.15283518926072048,0.7343749761581417,-0.19164630670266725,1.6603962590189507,0.27136433472773724,1.1973856175885462,-1.358956825665362,80.64520098542293,21.398778475811213,0.46301064143040427,10,-0.5787501335144043,-0.5587496757507324,0.22249984741210938,0.11875009536743164,0.13249969482422053,4,-0.037202848421110324,1.2627806736166696,9.085000038146973,1.2553196094398889,8.707500457763674,1.4666628519839293,8.414999961853027,-0.037202848421110324
4113,2001-10-15,8.899999618530273,8.994999885559082,8.637499809265138,8.760000228881836,1668800.0,-0.004195846877731668,1.1666676299742689,-3.2941387667175297,62.880318814869554,57.412671522258506,-0.3466480893201904,-0.786326617859288,0.012069013406858176,-0.16451513986701194,23.94902628415191,0.35750007629394354,0.04063456700783874,0.6768746137619015,-0.292411362396253,1.646160589920056,0.19223162568282426,1.1615176018409787,-1.2309190575438969,75.40982991448817,14.656438505603134,0.48464298807907735,10,-0.4249997138977051,-0.5774993896484393,0.3568751811981201,0.1562504768371582,0.2575006484985334,0,-0.04073025310088807,1.8387080896166437,8.9375,1.2627806736166696,9.085000038146973,1.2553196094398889,8.707500457763674,-0.04073025310088807
4114,2001-10-16,9.100000381469727,9.119999885559082,8.777500152587889,8.925000190734863,1373600.0,0.022471996799083183,2.1860558988303196,1.2500068119891008,75.37313932086147,60.28570790210475,-0.4243124563017684,-0.9485207465685814,-0.19897942762244902,-0.357039523958381,22.953829949615262,0.3424997329711932,0.15667882235442576,0.822000336647033,-0.2164911948746706,1.8604918681687366,0.3027545708861812,1.3412461024078848,-1.3458146770307158,97.40266013378697,28.493880599164,0.5192457657608516,10,-0.40125036239624023,-1.015000343322754,0.11937451362609863,-0.04375028610229492,-0.05250072479248047,1,-0.010439589345760614,1.1666676299742689,8.899999618530273,1.8387080896166437,8.9375,1.2627806736166696,9.085000038146973,-0.010439589345760614
4115,2001-10-17,8.670000076293945,9.237500190734863,8.667499542236326,9.125,2675200.0,-0.04725277880772272,-1.4782583456688654,-2.5999967302630504,65.25951423726784,62.429073096251585,-0.005907007476585235,-0.4680927734034963,0.2077370399280305,0.07637599880782986,21.252372822163967,0.5700006484985369,0.3021968373018744,0.34475002288818324,-0.6735985621777036,1.3630986079540701,-0.1644242696447602,0.8539243154211267,-0.8065492373653287,5.416707727617793,-64.77491521457124,0.5091742925329432,10,0.08750009536743164,-0.526249885559082,0.4993748664855957,0.38625001907348633,0.3900003433227539,2,0.01874283506802321,2.1860558988303196,9.100000381469727,1.1666676299742689,8.899999618530273,1.8387080896166437,8.9375,0.01874283506802321
4116,2001-10-18,8.84749984741211,8.949999809265137,8.630000114440918,8.677499771118164,960800.0,0.020472868460923666,-1.415097598894455,-0.37362660395470987,62.45324712934736,63.91497146937659,-0.14408187300846542,-0.5997491262416546,0.005392739352167553,-0.0973602531572233,19.991523929594404,0.31999969482421875,0.4027729354191507,0.47362480163574183,-0.5470708004378722,1.4943204037093558,-0.03672299940106605,0.9839726026725488,-0.8466440733028673,35.802420684133686,-33.181067732466836,0.5103478010368071,10,-0.07249975204467773,-0.7037496566772461,0.278749942779541,0.21624994277954102,0.37250041961669744,3,-0.040689422196774294,-1.4782583456688654,8.670000076293945,2.1860558988303196,9.100000381469727,1.1666676299742689,8.899999618530273,-0.040689422196774294
4117,2001-10-19,9.02750015258789,9.047499656677246,8.725000381469728,8.8725004196167,1224400.0,0.02034476499351756,2.307706227288937,0.9117627259365638,69.60859972784785,65.30359955755702,-0.25749166984782335,-0.7334771162518408,-0.19166691288524973,-0.26716314276559316,18.652152009411278,0.32249927520751775,0.4263704597893252,0.6003751039505012,-0.44087190721856295,1.6416221151195654,0.07975159836597001,1.1209986095350333,-0.9029799368160862,65.43209682736534,-5.749780144492377,0.5206235055845319,10,-0.24625015258789062,-0.8837499618530273,0.09812474250793457,0.036249637603759766,0.1424999237060529,4,0.023816133919007054,-1.415097598894455,8.84749984741211,-1.4782583456688654,8.670000076293945,2.1860558988303196,9.100000381469727,0.023816133919007054
4118,2001-10-22,9.0625,9.149999618530273,8.90250015258789,8.949999809265137,1150400.0,0.0038770254024393935,-1.3855427224134682,0.7258089325597278,67.08229853449654,65.98276632523489,-0.22481625562519092,-0.7207653412596713,-0.23174310573810963,-0.2970075214592285,17.513362782115166,0.2474994659423828,0.4898867997598799,0.5816249608993527,-0.4749412689138115,1.6381911907125168,0.05334184599277059,1.1099080758059348,-0.8266817867318892,71.19338785890331,2.542406225304674,0.5282831149065822,10,-0.2687497138977051,-0.9187498092651367,0.0631248950958252,0.0012497901916503906,0.042499542236328125,0,0.0008275525323278021,2.307706227288937,9.02750015258789,-1.415097598894455,8.84749984741211,-1.4782583456688654,8.670000076293945,0.0008275525323278021
4119,2001-10-23,9.119999885559082,9.234999656677246,9.012499809265137,9.0625,1025600.0,0.006344814958243461,-1.8253900975470934,0.5111092273131861,58.05085105342639,65.47046020626325,-0.19198432648553876,-0.722988627817692,-0.2898872994477344,-0.34605123711918573,17.345387442519456,0.22249984741210938,0.549350424370596,0.5804998636245724,-0.481556934276929,1.6425566615260738,0.049471464673821686,1.1115282625753231,-0.7840134745442953,80.65838840834523,13.902195531941217,0.5310283989507509,10,-0.1862497329711914,-0.9762496948242188,-0.058750152587890625,-0.058750152587890625,0.2674999237060547,1,0.004111883984681208,-1.3855427224134682,9.0625,2.307706227288937,9.02750015258789,-1.415097598894455,8.84749984741211,0.004111883984681208
4120,2001-10-24,9.3125,9.3125,9.087499618530273,9.09000015258789,868800.0,0.02110746895356108,1.022476726044542,3.869570265204916,67.56756756756761,65.67926395741836,-0.3236784743801806,-0.806196777253108,-0.48298420149266086,-0.5217047402999029,16.413349654554015,0.22500038146972656,0.5810900120704545,0.6773749828338627,-0.29313959999359973,1.647889565661326,0.19211769142013146,1.1626322742475939,-0.8863622110132052,100.0,32.04057776858829,0.48525729141373153,10,-0.341249942779541,-1.1312499046325684,-0.49499988555908203,-0.4812500476837158,-0.012499809265136719,2,-0.028456412705799128,-1.8253900975470934,9.119999885559082,-1.3855427224134682,9.0625,2.307706227288937,9.02750015258789,-0.028456412705799128
4121,2001-10-25,9.15999984741211,9.2475004196167,8.9375,9.172499656677246,2222000.0,-0.01637585531145136,2.81535843187887,-0.056178956572427864,65.24007103777268,65.94617860260637,-0.17815577876163324,-0.5568218916374477,-0.3418112340973529,-0.348682759853288,14.891812636589396,0.375,0.6058724930935622,0.4452498435974128,-0.41104400944046304,1.3015436966352896,0.01710291707847489,0.8733967701163508,-0.6274985931037307,74.04251036462028,5.063235197840811,0.4281469265189384,10,-0.1887497901916504,-0.9787497520446777,-0.5999996662139893,-0.586249828338623,0.012499809265136719,3,-0.010916968281791228,1.022476726044542,9.3125,-1.8253900975470934,9.119999885559082,-1.3855427224134682,9.0625,-0.010916968281791228
4122,2001-10-26,9.047499656677246,9.25,8.987500190734863,9.137499809265137,1678400.0,-0.012281680415818674,-1.5000090826521344,7.200122072175174,61.546282573828755,65.79795235360183,-0.054100468066181406,-0.3826205025214122,-0.23315242332210495,-0.2159868339883495,14.488610625723053,0.2624998092651367,0.6006759673003828,0.28112468719482386,-0.5202761948902932,1.0825255692799418,-0.11957575384773556,0.6818251282373833,-0.42139855288587214,35.36574586663441,-32.854300187153555,0.400700441042559,10,-0.07624959945678711,-0.8662495613098145,-0.5156245231628418,-0.47374963760375977,0.24000072479248047,4,0.019066108526929026,2.81535843187887,9.15999984741211,1.022476726044542,9.3125,-1.8253900975470934,9.119999885559082,0.019066108526929026
4123,2001-10-29,8.699999809265138,9.024999618530273,8.699999809265138,9.015000343322754,678000.0,-0.038408384702799614,-1.063487353997263,3.4999999999999805,55.20072395670186,63.55657286869521,0.2928413188272252,0.041845582744166165,0.09889357623878503,0.1457017114913004,13.76870222174958,0.3474998474121076,0.5399235945549901,-0.11387515068054022,-0.7590056763566029,0.5312553749955224,-0.43644041351857155,0.20869011215749111,0.6125001907348615,0.0,-67.58389273490224,0.32256526283803166,10,0.2712502479553205,-0.5187497138977069,-0.2887496948242205,-0.12624979019165217,1.074999809265135,0,0.05402302038308937,-1.5000090826521344,9.047499656677246,2.81535843187887,9.15999984741211,1.022476726044542,9.3125,0.05402302038308937
4124,2001-10-30,8.404999732971191,8.712499618530272,8.390000343322754,8.712499618530272,1708000.0,-0.03390805548981557,1.0975570421508825,0.9761884578355564,44.48494829644457,61.24828776415929,0.5351664025536031,0.38576474486769285,0.37952892902265667,0.4495269280122791,13.393510407434405,0.32249927520751775,0.49035577650847273,-0.42737522125244176,-0.9950308139361468,0.14028037143126326,-0.7112030175942952,-0.14354742491058836,0.8952502632141108,1.6259507025144966,-62.51532919401226,0.28382779634185273,10,0.44625043869018555,-0.22374963760375977,2.384185791015625e-07,0.16875028610229492,1.5025005340576154,1,0.08328373961978519,-1.063487353997263,8.699999809265138,-1.5000090826521344,9.047499656677246,2.81535843187887,9.15999984741211,0.08328373961978519
4125,2001-10-31,8.305000305175781,8.612500190734862,8.197500228881836,8.409999847412111,1678800.0,-0.01189761225132846,-1.5937522351762996,0.34146205305223193,34.17851150269989,58.106650472309575,0.64586540605724,0.4759040063629829,0.470475426399819,0.5537879740555773,13.780220162669501,0.41499996185302557,0.43783948524676575,-0.5056246757507328,-1.1196254919314423,0.10837614042997679,-0.8126250838410876,-0.198624267660378,0.9588397048950199,10.213786192061441,-47.3887125758128,0.30700040809035484,10,0.4499998092651367,-0.12375020980834961,0.09999966621398926,0.2687497138977051,1.494999885559082,2,0.13034310226511714,1.0975570421508825,8.404999732971191,-1.063487353997263,8.699999809265138,-1.5000090826521344,9.047499656677246,0.13034310226511714
4126,2001-11-01,8.555000305175781,8.649999618530272,8.300000190734862,8.337499618530272,2174400.0,0.030102346877000974,-1.3931622259608196,-2.071444141689355,42.551128808195465,55.10026481457042,0.39114397581549554,0.24267798802762286,0.21994370164578214,0.30775028762082,14.154924813271897,0.34999942779541016,0.3251413528116309,-0.2583746910095215,-0.8669866761525657,0.3502372941335228,-0.5626806835810427,0.04593130156199976,0.6448593180236823,33.96676047864041,-19.865028648273025,0.30430599257152174,11,0.19999980926513672,-0.3737502098083496,-0.20562529563903809,-0.007500410079956055,1.4200000762939453,3,0.08708356037209675,-1.5937522351762996,8.305000305175781,1.0975570421508825,8.404999732971191,-1.063487353997263,8.699999809265138,0.08708356037209675
4127,2001-11-02,8.5,8.647500038146973,8.324999809265138,8.645000457763674,1271200.0,-0.006429024338258205,3.300013987258855,-0.6666666666666694,42.263066439900086,52.34257235961526,0.4061616843588265,0.31957622033404576,0.27182792190997596,0.3635592168174657,14.903448017746811,0.32250022888183416,0.2763185917036015,-0.31687498092651367,-0.9169492468298976,0.2831992849768703,-0.6169121138782057,-0.016837847974821685,0.6397180595404066,36.55589054230975,-13.94552387681464,0.30003713295169243,11,0.25500011444091797,-0.08874988555908203,-0.37062501907348633,-0.09375,1.682499885559082,4,0.07911760666791134,-1.3931622259608196,8.555000305175781,-1.5937522351762996,8.305000305175781,1.0975570421508825,8.404999732971191,0.07911760666791134
4128,2001-11-05,8.587499618530272,8.725000381469728,8.449999809265138,8.449999809265138,1465600.0,0.010294072768267215,-3.000013871645766,-0.9482715529714721,39.63597988740273,50.29647556339041,0.2728953432790977,0.2535424249010436,0.16644873207492772,0.2742716485039072,15.179902287133256,0.27500057220458984,0.23125962616845186,-0.23475036621093892,-0.8239467009637327,0.35444596854185484,-0.5293485335873367,0.05984780116545885,0.4956853711706213,73.93351219617965,28.15176074870896,0.294598167376397,11,0.1675004959106463,-0.1437497138977033,-0.49687457084655584,-0.18124961853027166,1.4825000762939489,0,0.08151392070271313,3.300013987258855,8.5,-1.3931622259608196,8.555000305175781,-1.5937522351762996,8.305000305175781,0.08151392070271313
4129,2001-11-06,8.895000457763672,8.912500381469727,8.542499542236326,8.587499618530272,4047600.0,0.035807959579976956,1.1605845106894945,2.2363728420921922,54.78724138182922,48.87643932053059,-0.07809008160165476,-0.017027169329018932,-0.15306748662557368,-0.028776392374551207,15.617391142659857,0.3700008392334002,0.1493796041514841,0.04875044822692942,-0.5088560061999488,0.6063569026538076,-0.23005277898650967,0.3275536754403685,0.13504344628807807,97.5524587452583,44.73712595553517,0.27880322721343886,11,-0.1712503433227539,-0.4237504005432129,-0.8143754005432129,-0.4887504577636719,0.8549995422363281,1,0.09893188482059334,-3.000013871645766,8.587499618530272,3.300013987258855,8.5,-1.3931622259608196,8.555000305175781,0.09893188482059334
4130,2001-11-07,8.75,8.967499732971191,8.732500076293945,8.887499809265137,1211200.0,-0.01630134348527368,-1.7246391233918807,-0.4471526308933785,47.896444391039616,46.9493696931158,-0.023771079328014366,0.13841722200638173,-0.028865634093072856,0.11880111447819175,15.712377133106061,0.2349996566772461,0.07234919050283395,-0.09837498664855993,-0.6540757516863476,0.4573257783892277,-0.37622536916745375,0.1794753958703339,0.2300912835415545,67.41574799549674,11.934165835042862,0.27785038251889416,11,-0.02624988555908203,-0.16249990463256836,-0.669374942779541,-0.34375,0.9475002288818359,2,0.13228574480329214,1.1605845106894945,8.895000457763672,-3.000013871645766,8.587499618530272,3.300013987258855,8.5,0.13228574480329214
4131,2001-11-08,8.322500228881836,8.774999618530272,8.175000190734862,8.752499580383299,8256000.0,-0.04885711669921877,1.526316423496173,3.1272723489551053,36.25731429009094,44.13948432825604,0.30445246874258025,0.5332009550320578,0.3692153512555514,0.5460589456275624,15.345540323936552,0.5999994277954102,0.01560551063433735,-0.4877497673034661,-1.0786096962304565,0.10311016162352438,-0.7831797317669622,-0.19231980283996997,0.6449995040893555,18.612002945862738,-34.13985623571426,0.2954299644634953,11,0.2774996757507324,0.4212498664855957,-0.11625027656555176,0.08374977111816406,1.6649999618530273,3,0.1775307805610642,-1.7246391233918807,8.75,1.1605845106894945,8.895000457763672,-3.000013871645766,8.587499618530272,0.1775307805610642
4132,2001-11-09,8.604999542236326,8.637499809265138,8.257499694824219,8.3125,2333200.0,0.03394404392734329,1.1258743124209605,-0.680232519456093,41.86665852864579,42.65792150291647,-0.052988781411192676,0.23664735577687068,0.05481530474416196,0.2663151640581045,14.958879197771108,0.38000011444091975,-0.08241847737771302,-0.18862543106079244,-0.7831098643588099,0.40585900223722504,-0.4858676477098012,0.1086167855882163,0.36250019073486506,54.25862459025061,3.6808891916958117,0.29724221664900874,11,-0.033749580383299005,0.1387505531311053,-0.39874958992004217,-0.19874954223632635,1.1900005340576172,4,0.15920986776454327,1.526316423496173,8.322500228881836,-1.7246391233918807,8.75,1.1605845106894945,8.895000457763672,0.15920986776454327
4133,2001-11-12,8.537500381469728,8.625,8.377499580383299,8.600000381469728,1565600.0,-0.007844179472095147,3.400037299515277,-0.2136755480783038,39.681139881842356,42.124165012405115,-0.012252743188909676,0.2904901104526818,0.09001937249601077,0.33345099931295685,14.800801152589582,0.247500419616701,-0.17337114138751808,-0.23799962997436275,-0.8408734019342994,0.3648741419855739,-0.5394365159543302,0.06343725600560468,0.3665993881225571,45.741375409749615,-0.9887552826707022,0.30143688597996815,11,0.033749580383299005,0.2062497138977033,-0.33125042915344416,-0.13125038146972834,1.2824993133544922,0,0.19267928908791077,1.1258743124209605,8.604999542236326,1.526316423496173,8.322500228881836,-1.7246391233918807,8.75,0.19267928908791077
4134,2001-11-13,9.005000114440918,9.147500038146973,8.574999809265138,8.600000381469728,3308800.0,0.0547583850169866,-1.516479670008375,-6.479995727539034,45.03631968713928,43.33058814400949,-0.431018126263659,-0.19446188639050632,-0.4037194049916373,-0.1272663733748196,14.318746277808076,0.6099996566772443,-0.2407320354428819,0.2342501163482673,-0.3592831546472812,0.8277833873438158,-0.06251651914950784,0.5310167518460425,-0.8299999237060565,85.34704924784752,43.48162228567039,0.29676663549777443,11,-0.34375,-0.26125001907348633,-0.7987501621246338,-0.598750114440918,0.2624998092651385,1,0.11826758099374257,3.400037299515277,8.537500381469728,1.1258743124209605,8.604999542236326,1.526316423496173,8.322500228881836,0.11826758099374257
4135,2001-11-14,8.832500457763672,9.119999885559082,8.715000152587889,9.0625,2327200.0,-0.019155986061634378,1.3478292117935298,-0.5679004787212775,44.747400834645155,43.57461836917057,-0.1964862623257293,-0.009659132283422522,-0.2641951796018738,0.04724931031988433,13.612298639600834,0.4049997329711932,-0.27193559627069597,0.053625440597533824,-0.5385481713524456,0.6457990525475132,-0.24246136537745677,0.3497122465725244,-0.6380502700805675,67.60929256477148,28.5824625872808,0.2960868059749899,11,-0.1712503433227539,-0.08875036239624023,-0.6262505054473877,-0.4262504577636719,0.7124996185302717,2,0.10387766710273483,-1.516479670008375,9.005000114440918,3.400037299515277,8.537500381469728,1.1258743124209605,8.604999542236326,0.10387766710273483
4136,2001-11-15,8.487500190734862,8.837499618530273,8.475000381469728,8.760000228881836,3383600.0,-0.03906031691462397,-1.436972473241007,1.1847851326024657,41.64179520873801,43.50558823237479,0.15414184811165121,0.3235780271644977,0.051683901094005336,0.39247949806191507,12.810765133822144,0.3624992370605451,-0.25288596777726013,-0.2733748435974146,-0.8785090994775526,0.33175941228272343,-0.5759419715374836,0.029192284342654418,-0.27398900604248055,25.84274238051999,-13.083438768467875,0.3025671279400688,11,0.17374992370605646,0.25624990463257014,-0.16625022888183416,-0.0812501907348615,0.9974994659423846,3,0.14256259333788734,1.3478292117935298,8.832500457763672,-1.516479670008375,9.005000114440918,3.400037299515277,8.537500381469728,0.14256259333788734
4137,2001-11-16,9.24250030517578,9.262499809265137,8.609999656677246,8.612500190734862,6290800.0,0.08895435610889213,-1.05511476360186,-2.31192670182719,57.21890455969415,45.45924652929606,-0.5413915119970092,-0.43688844263576776,-0.728858549461215,-0.3600137149647775,12.068170751942771,0.7749996185302752,-0.17433450579131105,0.47087526321410955,-0.1612395108141449,1.102990037242364,0.15481787619998322,0.7869326502282359,-1.0103093434143062,97.74016961389651,51.663944383003724,0.31605738701412683,11,-0.5237503051757795,-0.49875020980834783,-0.8875002861022931,-0.8362503051757795,0.22249984741211115,4,0.08060588162944238,-1.436972473241007,8.487500190734862,1.3478292117935298,8.832500457763672,-1.516479670008375,9.005000114440918,0.08060588162944238
4138,2001-11-19,9.06999969482422,9.3100004196167,9.032500267028807,9.262499809265137,1615600.0,-0.01866384686565381,-1.074775484593184,-0.3055556817029262,59.14718149173588,45.94368431928568,-0.327713149227959,-0.2780530923574993,-0.5673452854525092,-0.18023566721643114,11.138509904806973,0.2775001525878924,-0.13824911035327148,0.2979996681213404,-0.33485011796723363,0.9308494542099144,-0.018425224922946626,0.6144245611656274,-0.796596379162601,71.25739954155122,18.750571509851483,0.3164248930442867,11,-0.3274993896484393,-0.3262495994567889,-0.7012495994567889,-0.6637496948242205,0.35500049591064275,0,0.07993389259797246,-1.05511476360186,9.24250030517578,-1.436972473241007,8.487500190734862,1.3478292117935298,8.832500457763672,0.07993389259797246
4139,2001-11-20,9.157500267028807,9.577500343322754,9.039999961853027,9.039999961853027,5281600.0,0.009647251945831714,-8.14891890137004,-0.6103908328420432,61.76673379023698,47.484827585863165,-0.418021757779071,-0.38219554594301997,-0.6614967839887509,-0.26195183964490987,10.19631407968479,0.5375003814697266,-0.0910208241563204,0.3836252212524389,-0.2537717492324223,1.0210221917373001,0.06492673601000831,0.7023237064948695,-0.821901125129882,61.90475366656408,3.8809157805609047,0.31869848524243016,11,-0.2812499999999982,-0.2812499999999982,-0.7587502002716047,-0.7512502670288068,0.1674995422363299,1,0.07234500775071928,-1.074775484593184,9.06999969482422,-1.05511476360186,9.24250030517578,-1.436972473241007,8.487500190734862,0.07234500775071928
4140,2001-11-21,9.047499656677246,9.19499969482422,8.949999809265137,9.107500076293944,1168400.0,-0.012012078312201968,1.0851084552482437,-0.5106405428218873,57.071058231761036,49.79746580160428,-0.2921003687742143,-0.30890368258154055,-0.5489239328619213,-0.14874364692146713,8.978081340992123,0.2449998855590838,-0.041888256803453316,0.28687462806701625,-0.31330921967873593,0.8870584758127684,-0.01321729580586073,0.5869665519398932,-0.6125484186644155,51.927373697618116,-8.761978432362945,0.30009192387287614,11,-0.12999963760375977,-0.1712493896484375,-0.6556246280670166,-0.6412496566772461,0.2700004577636719,2,0.024316139859308583,-8.14891890137004,9.157500267028807,-1.074775484593184,9.06999969482422,-1.05511476360186,9.24250030517578,0.024316139859308583
4141,2001-11-23,9.0600004196167,9.107500076293944,9.0,9.010000228881836,672400.0,0.001381681504704746,-2.0714022969713803,-0.8333306842565613,58.139537462612,51.605563460933865,-0.21119448775631433,-0.34707499021204313,-0.563892835512334,-0.16064598865363067,8.148084508334847,0.10750007629394354,-0.05961352588396451,0.3043753623962395,-0.2833362527545624,0.8920869775470415,0.01051955482083855,0.5982311699716405,-0.5336452531790741,46.51167375391573,-16.518628952221917,0.29385580757540086,11,-0.08250045776367188,-0.18375015258789062,-0.6093752384185791,-0.6537504196166992,0.22749996185302734,4,0.05353196845632846,1.0851084552482437,9.047499656677246,-8.14891890137004,9.157500267028807,-1.074775484593184,9.06999969482422,0.05353196845632846
4142,2001-11-26,9.220000267028807,9.262499809265137,9.104999542236328,9.104999542236328,2922400.0,0.017660026490250003,-1.7391178153532305,2.3000057220240353,59.00356354997458,53.75249942405968,-0.30707441480909203,-0.5201576596639406,-0.7261644003274537,-0.32110684185121485,7.381865024981576,0.2024993896484375,-0.042092276470125256,0.455750179290769,-0.15462316770233642,1.0661235262838744,0.15056350579421718,0.7609368527873208,-0.6095534864403707,43.02792477605742,-17.853890272150736,0.3051866734965524,11,-0.19374990463256658,-0.3437499999999982,-0.7606251239776594,-0.8137502670288068,0.4299993515014666,0,0.02874179847869307,-2.0714022969713803,9.0600004196167,1.0851084552482437,9.047499656677246,-8.14891890137004,9.157500267028807,0.02874179847869307
4143,2001-11-27,9.170000076293944,9.399999618530273,9.11750030517578,9.147500038146973,3019600.0,-0.005423014022425399,-5.848509369183745,0.19565127252521833,54.22426310737753,54.77338202630836,-0.1764773598457925,-0.4565483066605083,-0.6685058412441638,-0.2763338831721036,7.516193681146989,0.28249931335449396,0.04886661468271214,0.38224997520446635,-0.25337638811497953,1.0178763385239122,0.06443679354474341,0.7000631568641893,-0.4821890106867617,35.059773671619915,-20.308385040335814,0.31781318165972333,11,-0.1437497138977033,-0.29374980926513494,-0.7074999809265119,-0.7637500762939435,0.5050001144409197,1,0.032170128008676135,-1.7391178153532305,9.220000267028807,-2.0714022969713803,9.0600004196167,1.0851084552482437,9.047499656677246,0.032170128008676135
4144,2001-11-28,9.104999542236328,9.31999969482422,9.067500114440918,9.167499542236328,3840800.0,-0.0070883896964900606,-2.6727517374356955,-2.7777730682831847,55.59054195714928,55.978175484364385,-0.10705852090404377,-0.3545970405274712,-0.5804059724833159,-0.21547474060471572,8.404473914547259,0.25249958038330256,0.10830290445761115,0.28224945068359375,-0.34161769564292754,0.906116597010115,-0.029684122479666897,0.5941830238468544,-0.3460133344119001,34.44439970414891,-18.59843343590957,0.3119335731632611,11,-0.07874917984008789,-0.22874927520751953,-0.636249303817749,-0.6987495422363281,0.7400007247924787,2,0.03514559742854617,-5.848509369183745,9.170000076293944,-1.7391178153532305,9.220000267028807,-2.0714022969713803,9.0600004196167,0.03514559742854617
4145,2001-11-29,9.387499809265137,9.387499809265137,9.114999771118164,9.147500038146973,2704800.0,0.03102693917977084,1.2708358168625675,-3.839996337890625,67.57424098738926,58.85955834865896,-0.3381087162771479,-0.5816631783751554,-0.8271019561301678,-0.4970428674934375,9.169635977548912,0.2825002670288086,0.19356175847282842,0.5106247425079342,-0.11193967746155664,1.133189162477425,0.1993425325231879,0.8219069524926805,-0.5630324706008434,96.87504470352621,37.84619130665294,0.3112822099847459,11,-0.2937498092651367,-0.5112495422363281,-0.8487496376037598,-0.9812498092651367,0.4575004577636701,3,-0.0066577897491209015,-2.6727517374356955,9.104999542236328,-5.848509369183745,9.170000076293944,-1.7391178153532305,9.220000267028807,-0.0066577897491209015
4146,2001-11-30,9.300000190734863,9.300000190734863,9.112500190734863,9.25,2384400.0,-0.00932086501284557,6.499971389879647,0.20833432674502697,62.257498616584606,59.41940213275791,-0.13771810024178244,-0.45902263262606446,-0.7089122919077422,-0.40571743855290876,10.067426341972507,0.27499961853027344,0.22952349567049524,0.3858751296997074,-0.24469953514442366,1.0164497945438384,0.07058779727764097,0.7011624621217738,-0.4152902116978936,69.92493926591348,9.867503847506669,0.3152873324220656,11,-0.03625011444091797,-0.4237499237060547,-0.723750114440918,-0.8937501907348633,0.7249994277954102,4,0.0018817121878651477,1.2708358168625675,9.387499809265137,-2.6727517374356955,9.104999542236328,-5.848509369183745,9.170000076293944,0.0018817121878651477
4147,2001-12-03,9.172499656677246,9.234999656677246,9.074999809265137,9.175000190734863,2680000.0,-0.01370973456373037,1.6122537952510705,-0.05001049037746286,60.96715971078173,59.62162193487411,-0.023681779175108275,-0.29361042870795373,-0.5543913384147032,-0.26950515494384497,10.967080946115972,0.22500038146972656,0.27962462900872076,0.22474961280822825,-0.38419442814599947,0.833693653762456,-0.07972240766888561,0.5292216332853421,-0.23236644849741417,31.578856793756504,-29.038237423611047,0.30447202047711414,12,0.09125041961669922,-0.2962493896484375,-0.5962495803833008,-0.7662496566772461,0.8775005340576172,0,0.012537555638801656,6.499971389879647,9.300000190734863,1.2708358168625675,9.387499809265137,-2.6727517374356955,9.104999542236328,0.012537555638801656
4148,2001-12-04,9.287500381469727,9.3125,9.147500038146973,9.164999961853027,3248000.0,0.012537555638801656,-1.095234058528256,-48.98970251716247,55.55555138786106,58.931490556832344,-0.11687627149766477,-0.3725824685622907,-0.6412841738888524,-0.37926826307166905,12.187713817250513,0.16499996185302734,0.37904417001061574,0.304750299453735,-0.2974405923566632,0.9069411912641332,0.003654853548535897,0.6058457453589341,-0.29637780247846024,68.75014901175405,10.79603808322264,0.30109544590519915,12,-0.11250066757202148,-0.41125011444091797,-0.7112503051757812,-0.8812503814697266,0.4924993515014666,1,0.039030871835418646,1.6122537952510705,9.172499656677246,6.499971389879647,9.300000190734863,1.2708358168625675,9.387499809265137,0.039030871835418646
4149,2001-12-05,9.774999618530273,9.987500190734863,9.265000343322754,9.265000343322754,4439600.0,0.05248982148449732,-1.8333367615792122,4.163245128492577,66.49165139788613,59.978223130846246,-0.5672210866843859,-0.8335084894715195,-1.0931416985013875,-0.8592406848080536,13.510362260853181,0.7224998474121094,0.3701185638639046,0.7482495784759529,0.0518301209716423,1.4446690359802634,0.40003984972379847,1.0964593072281072,-0.7369668183924887,76.71227579518116,19.154148682254885,0.3482097287521551,12,-0.2812495231628418,-0.6937494277954102,-1.1987495422363281,-1.3687496185302734,0.10000038146972656,2,-0.010230120889809902,-1.095234058528256,9.287500381469727,1.6122537952510705,9.172499656677246,6.499971389879647,9.300000190734863,-0.010230120889809902
4150,2001-12-06,9.907500267028807,10.050000190734863,9.630000114440918,9.662500381469727,5161200.0,0.013555054083823626,-1.7096742437526726,0.48039261518438314,76.84305827175038,62.0563921096394,-0.6312883771677615,-0.9221236270356581,-1.1700758444328319,-0.9839264824559191,14.799935014921733,0.4200000762939453,0.37137273557859096,0.8228752136230444,0.036693190640113116,1.6090572366059757,0.42978420213157875,1.21596622511451,-0.7745207278313142,85.38462892791381,22.83095747076287,0.39309101149146575,12,-0.3487501144409162,-0.7950000762939435,-1.3912501335144025,-1.5012502670288068,0.07999992370605646,3,-0.00630835208836622,-1.8333367615792122,9.774999618530273,-1.095234058528256,9.287500381469727,1.6122537952510705,9.172499656677246,-0.00630835208836622
4151,2001-12-07,9.800000190734863,9.895000457763672,9.702500343322754,9.772500038146973,3001200.0,-0.010850373292614846,-1.298515110797331,0.1122455731974582,63.95491123328105,62.606541852229,-0.455702425982178,-0.7359922108344108,-1.012512617338622,-0.883727339174051,15.928533385949638,0.2049999237060529,0.35385944859853247,0.6415001392364506,-0.12044575676812386,1.403446035241025,0.26052719123416423,1.0224730872387369,-0.5569781733528867,74.3589843910474,15.584642763254081,0.3809729480022869,12,-0.24125003814697266,-0.6875,-1.3318750858306885,-1.3937501907348633,0.2024993896484375,4,0.004591844430420267,-1.7096742437526726,9.907500267028807,-1.8333367615792122,9.774999618530273,-1.095234058528256,9.287500381469727,0.004591844430420267
4152,2001-12-10,9.975000381469727,10.037500381469727,9.75,9.765000343322754,3098800.0,0.017857161972334668,-1.3958292769183698,7.636322652240255,72.62497401242453,64.65106528612311,-0.5725532938292712,-0.8464929900979019,-1.148810423118567,-1.0598158080028277,17.199849429077343,0.28750038146972656,0.37380970375986067,0.7480002880096439,-0.04990911394370556,1.5459096899629934,0.3490455870329683,1.1469549889863195,-0.6351409832854031,91.68977323160809,33.069524143697826,0.39895470097667485,12,-0.41625022888183594,-0.8625001907348633,-1.5068752765655518,-1.5687503814697266,0.02749919891357422,0,0.005012454651473375,-1.298515110797331,9.800000190734863,-1.7096742437526726,9.907500267028807,-1.8333367615792122,9.774999618530273,0.005012454651473375
4153,2001-12-11,10.182499885559082,10.547499656677246,9.987500190734863,9.989999771118164,7601600.0,0.020801954501658004,-4.6709014790456465,0.9166670451087869,74.17448798551871,66.71594817816415,-0.6943434486600921,-0.9743919806478338,-1.3058553603892236,-1.2688845976407812,18.7893472896499,0.5724992752075195,0.39830037995234235,0.873249816894532,0.03641353829077154,1.7100860954982924,0.45483167759265264,1.2916679561964113,-0.7574235922686938,71.53996362278944,12.784319650239432,0.41841813930188004,12,-0.3712501525878906,-0.8212499618530273,-1.599374771118164,-1.776249885559082,-0.24499988555908203,1,-0.013012491658569103,-1.3958292769183698,9.975000381469727,-1.298515110797331,9.800000190734863,-1.7096742437526726,9.907500267028807,-0.013012491658569103
4154,2001-12-12,10.06999969482422,10.322500228881836,9.84749984741211,10.162500381469727,4357200.0,-0.011048386152639256,1.303030022795685,-0.4805227618391692,74.08713585744115,67.43960316372548,-0.481162000457914,-0.8200585894545167,-1.1523554036055739,-1.160020926694477,20.576729343654492,0.47500038146972656,0.4078997317945028,0.7074996471405051,-0.18171784450579587,1.596717138786806,0.2628909013173537,1.1521083929636564,-0.48778413065967285,47.95638146160166,-11.181206576850848,0.4446087458231505,12,-0.2587499618530291,-0.7087497711181658,-1.4706246852874774,-1.6637496948242205,-0.274999618530277,2,-0.02879840820671342,-4.6709014790456465,10.182499885559082,-1.3958292769183698,9.975000381469727,-1.298515110797331,9.800000190734863,-0.02879840820671342
4155,2001-12-13,9.75,9.912500381469727,9.725000381469727,9.90999984741211,2161600.0,-0.03177752775789,1.2727146622277707,1.7297152401179787,64.19751487515316,67.65516052578865,-0.11659533147117251,-0.4509165055255586,-0.8169567727004328,-0.8369731044111646,22.306058869689114,0.34499931335449396,0.4395021336591718,0.3416249752044678,-0.5268919915862345,1.21014194199517,-0.09263350819088245,0.775883458599818,-0.03264466288367451,5.6212657130668156,-52.836737221607606,0.43425848339535084,12,0.061249732971191406,-0.3887500762939453,-1.1524999141693115,-1.34375,0.13000011444091797,3,0.012820512820512775,1.303030022795685,10.06999969482422,-4.6709014790456465,10.182499885559082,-1.3958292769183698,9.975000381469727,0.012820512820512775
4156,2001-12-14,9.697500228881836,9.887499809265137,9.68000030517578,9.720000267028807,2724400.0,-0.005384591909555314,-6.217388419882521,0.14062537252937402,60.279864773362405,67.57879442163095,-0.0019897491525870947,-0.3194995579938169,-0.7416135310397713,-0.778426279979918,24.51079559373957,0.20749950408935725,0.4743681236004349,0.22862520217895543,-0.5316249085542317,0.9888753129121426,-0.15149985318763903,0.6087502575455499,0.8499994277954102,2.0172837796094742,-55.98038548951804,0.380125055366594,12,0.14999961853027344,-0.33625030517578125,-1.0418751239776611,-1.291250228881836,0.3199996948242205,4,0.029904609951885153,1.2727146622277707,9.75,1.303030022795685,10.06999969482422,-4.6709014790456465,10.182499885559082,0.029904609951885153
4157,2001-12-17,9.987500190734863,9.989999771118164,9.6899995803833,9.697500228881836,3048000.0,0.029904609951885153,1.0339056473851465,-12.888865341415844,65.95121580869511,68.73386824616807,-0.18352365462574838,-0.580591491222048,-1.002672569940362,-1.0635055536523375,26.1039912669484,0.3000001907348633,0.4545160354579245,0.4813751697540276,-0.30473870995368024,1.2674890494617355,0.08831822990017457,0.8744321096078806,0.5426494789123542,35.44669918506146,-24.40104475886929,0.39305693985385365,12,-0.08125019073486328,-0.5850005149841309,-1.3156251907348633,-1.5812501907348633,0.1300001144409162,0,0.0015018162064568408,-6.217388419882521,9.697500228881836,1.2727146622277707,9.75,1.303030022795685,10.06999969482422,0.0015018162064568408
4158,2001-12-18,9.795000076293944,10.0625,9.609999656677246,9.97249984741211,3100400.0,-0.019274103706100276,1.531469911915191,-0.6120682567817823,62.82528619086952,68.32649433427733,0.09894053030003747,-0.3488784351335372,-0.7844835730173241,-0.8638809097371603,27.578263088679865,0.4525003433227539,0.4620141297452349,0.25262503623962296,-0.5154681079460097,1.0207181804252556,-0.13142153585319427,0.6366716083324402,0.7181466060638453,25.964950321973323,-35.56374230225617,0.3840465720928167,12,0.28374958038330256,-0.3325004577636701,-1.137500047683714,-1.3887500762939435,0.5974998474121129,1,0.021184226898737002,1.0339056473851465,9.987500190734863,-6.217388419882521,9.697500228881836,1.2727146622277707,9.75,0.021184226898737002
4159,2001-12-19,9.81999969482422,9.8725004196167,9.662500381469727,9.75,1643600.0,0.002552283648346476,1.3999847413107214,-0.39436498640677153,58.89002889839146,66.33171329279301,0.09051396827570635,-0.3390855209066661,-0.7808787108623765,-0.8770275738228808,28.59277960319958,0.21000003814697266,0.487677022273564,0.24449968338012873,-0.5107409829845135,0.999740349744771,-0.1331206498021924,0.6221200165624499,0.6570211065063472,46.408812997781126,-10.208912705986059,0.3776203331823212,12,0.25874996185302557,-0.3087496757507342,-1.162499666213991,-1.4137496948242205,0.41750049591064275,2,0.011965408230889318,1.531469911915191,9.795000076293944,1.0339056473851465,9.987500190734863,-6.217388419882521,9.697500228881836,0.011965408230889318
4160,2001-12-20,9.267499923706056,9.802499771118164,9.212499618530273,9.802499771118164,4382400.0,-0.056262707564987746,1.2056086761214144,-7.642888283378527,49.4391670992075,64.7188528334515,0.6064580846445082,0.24321073612775912,-0.21503440015271202,-0.3193598884949562,29.361167710636625,0.6075000762939471,0.517710962696583,-0.3190001010894754,-1.0478066060809397,0.40980640390198886,-0.6834033535852075,0.045403151406256725,1.1748400318383787,6.470621234390811,-46.461840564376004,0.36440325249573247,12,0.6124997138977033,0.24375009536742986,-0.5649998188018817,-0.8612499237060565,0.9825000762939435,3,0.056919358719232704,1.3999847413107214,9.81999969482422,1.531469911915191,9.795000076293944,1.0339056473851465,9.987500190734863,0.056919358719232704
4161,2001-12-21,9.545000076293944,9.609999656677246,9.282500267028807,9.31999969482422,2514400.0,0.02994336712947221,-1.1833348168304731,-0.4205615806398658,56.11157443119851,62.88403065775972,0.322943144239316,0.004119770788934218,-0.48786010331989793,-0.5922214912414709,30.171080466192322,0.34249973297118963,0.4780449747533648,-0.0657499313354517,-0.7518163783679785,0.6203165156970751,-0.4087831548517151,0.2772832921808117,0.8235494590296426,39.11768335782945,-15.83361248022348,0.3430332235162635,12,0.33499956130981623,-0.03375005722045721,-0.8424999713897687,-1.1387500762939435,0.7049999237060565,4,0.03509691309264462,1.2056086761214144,9.267499923706056,1.3999847413107214,9.81999969482422,1.531469911915191,9.795000076293944,0.03509691309264462
4162,2001-12-24,9.484999656677246,9.614999771118164,9.452500343322754,9.552499771118164,626800.0,-0.006286057531389111,-1.4528448555079714,-0.30000000000000476,53.2999050627768,60.56463255523285,0.34210322426287476,0.08958424044466007,-0.4190309727878052,-0.5290419517592362,30.703452164170603,0.16249942779541016,0.3942847295329095,-0.13900032043457067,-0.8031785801847473,0.525177939315606,-0.471089450309659,0.19308880944051765,0.814186883638742,32.05881362968282,-20.27345849860953,0.3320891298750887,12,0.2825002670288086,0.09375,-0.7824995517730713,-1.078749656677246,0.8150005340576172,0,0.05614130588333133,-1.1833348168304731,9.545000076293944,1.2056086761214144,9.267499923706056,1.3999847413107214,9.81999969482422,0.05614130588333133
4163,2001-12-26,9.46500015258789,9.550000190734863,9.43000030517578,9.477499961853027,598000.0,-0.0021085403071444686,-1.9091056215103157,0.18518204552197687,43.86139578660957,57.20621699180712,0.27895751025527993,0.13999520750726546,-0.38904419053520556,-0.5081428287960286,30.95938193884805,0.11999988555908381,0.3682869272572642,-0.1737498283386234,-0.8078998015432042,0.4604001448659574,-0.4908248149409129,0.1433251582636661,0.7689851724209547,38.25761023955981,-10.53673862218109,0.3170749866022901,12,0.1724996566772461,0.2837495803833008,-0.7337501049041748,-1.086249828338623,0.5699996948242188,2,0.06893820835380371,-1.4528448555079714,9.484999656677246,-1.1833348168304731,9.545000076293944,1.2056086761214144,9.267499923706056,0.06893820835380371
4164,2001-12-27,9.425000190734863,9.582500457763672,9.38249969482422,9.470000267028807,1928000.0,-0.004226092045237939,-2.0769095337305066,3.6000610360874448,40.0822140151961,54.52673911847855,0.24344322073926783,0.21628717487088522,-0.34576344634523615,-0.47125891365453576,31.32862902594266,0.20000076293945135,0.30351785598799275,-0.2297498226165775,-0.821957790479404,0.362458145246249,-0.5258538065479907,0.06635416131483574,0.7476959918852675,36.01703682151747,-7.812265551148606,0.2961039839314136,12,0.21249961853027344,0.3237495422363281,-0.6818749904632568,-1.0462498664855957,0.6374998092651367,3,0.10265248948453953,-1.9091056215103157,9.46500015258789,-1.4528448555079714,9.484999656677246,-1.1833348168304731,9.545000076293944,0.10265248948453953
4165,2001-12-28,9.324999809265137,9.539999961853027,9.300000190734863,9.449999809265137,2937200.0,-0.010610119835120058,-1.742866485013624,2.777773068283075,40.20617462037852,52.296329101480346,0.3093487450928638,0.32819169353776445,-0.2297143371726431,-0.3784605615412424,31.471683159124066,0.23999977111816406,0.20706423827503606,-0.32662520408630336,-0.925394297567049,0.27214388939444234,-0.6260097508266753,-0.027240657345931396,0.7900845795096032,12.78183627753875,-26.06265479765507,0.2993845467403727,12,0.3125,0.4237499237060547,-0.4487495422363281,-1.0024995803833026,0.9425001144409197,4,0.09785527079186473,-2.0769095337305066,9.425000190734863,-1.9091056215103157,9.46500015258789,-1.4528448555079714,9.484999656677246,0.09785527079186473
4166,2001-12-31,9.317500114440918,9.545000076293944,9.307499885559082,9.322500228881836,1738800.0,-0.0008042568340609346,-17.999580392904683,0.04000091552734375,35.437416751472966,48.90590698401121,0.2875117335082109,0.35528532368476284,-0.2116443953717102,-0.37983641742151164,31.636200272016758,0.2375001907348615,0.11132242715902763,-0.33499989509582484,-0.9316528665319979,0.2616530763403482,-0.6333263808139122,-0.03667340937773744,0.7434291881191548,5.555538735880304,-25.5053800758758,0.2983264857180866,12,0.31999969482421875,0.4562497138977051,-0.4206249713897705,-1.0037498474121094,0.7950000762939453,0,0.1000804801830728,-1.742866485013624,9.324999809265137,-2.0769095337305066,9.425000190734863,-1.9091056215103157,9.46500015258789,0.1000804801830728
4167,2002-01-02,9.287500381469727,9.404999732971193,9.050000190734863,9.350000381469727,2544000.0,-0.003219719088030426,3.1159676688153803,12.49971390425329,28.485578190557987,45.09038387286549,0.23219174657648622,0.415653121107745,-0.17700791498339008,-0.3559031105258974,31.632002905231737,0.3549995422363299,0.05365318105727468,-0.3707496643066399,-0.9498848236871638,0.20838549507388393,-0.6603172439969018,-0.08118208461637799,0.7225231400485583,44.60095242018242,17.889520293937885,0.28956757969026214,1,0.1737499237060547,0.5112495422363281,-0.3606252670288086,-0.973750114440918,1.1649999618530273,2,0.10363387122445111,-17.999580392904683,9.317500114440918,-1.742866485013624,9.324999809265137,-2.0769095337305066,9.425000190734863,0.10363387122445111
4168,2002-01-03,9.649999618530273,9.654999732971193,9.25,9.262499809265137,3646800.0,0.039030871835418646,1.0377343099597085,-6.1999969482421875,40.987115153201934,43.1011712345111,-0.17102381954049406,0.08611924776445434,-0.5316908544529753,-0.7165146026384139,31.705277764112665,0.4049997329711932,0.018767056719745767,-0.02637538909912074,-0.578725535877437,0.5259747576791955,-0.3025504624882789,0.2497996842900374,0.28322203652533773,99.1735341778215,72.04509919621768,0.2761750733891583,1,-0.22374963760375977,0.14875030517578125,-0.698749303817749,-1.3362493515014648,1.010000228881836,3,0.06735757491186178,3.1159676688153803,9.287500381469727,-17.999580392904683,9.317500114440918,-1.742866485013624,9.324999809265137,0.06735757491186178
4169,2002-01-04,9.675000190734863,9.770000457763672,9.539999961853027,9.664999961853027,2804400.0,0.002590732973354992,1.2999961853172863,0.02580705497842849,48.15725184185775,42.95873620591668,-0.24446354276355642,0.05612015565211692,-0.5502771418830488,-0.7375468320082881,30.59041446914761,0.23000049591064453,-0.06228011116689025,0.003625154495239258,-0.5467729471762119,0.5540232561666905,-0.27157389634048634,0.27882420533096486,0.18756374717508884,86.80552336170072,54.60375870468772,0.27519905083572604,1,-0.2649998664855957,0.1237497329711914,-0.7237498760223389,-1.3612499237060547,0.9875001907348633,4,0.03720926610647468,1.0377343099597085,9.649999618530273,3.1159676688153803,9.287500381469727,-17.999580392904683,9.317500114440918,0.03720926610647468
4170,2002-01-07,9.845000267028807,9.899999618530273,9.670000076293944,9.672499656677246,2500400.0,0.017571066970804017,-1.5915474796101163,17.24966622162866,53.42625070944088,42.66036690349917,-0.36199837818156055,-0.12522256842338741,-0.7179610725071068,-0.9036275202829991,29.43614517819556,0.2299995422363299,-0.12168492025765687,0.1767502307891835,-0.3686904153499402,0.7221908769283072,-0.09597009228037834,0.44947055385874535,-0.7950000762939435,93.52948370281672,55.133923574554025,0.2727203230695619,1,-0.37000036239623846,-0.04625034332275213,-0.8937499523162824,-1.5312499999999982,0.8324995040893572,0,0.02209240498444731,1.2999961853172863,9.675000190734863,1.0377343099597085,9.649999618530273,3.1159676688153803,9.287500381469727,0.02209240498444731
4171,2002-01-08,9.845000267028807,9.97249984741211,9.80500030517578,9.845000267028807,1856800.0,0.0,-3.187492549412342,0.0,46.17449712540677,41.86865491045805,-0.3519828834108356,-0.1282540718260332,-0.7106808850441872,-0.904099228069347,28.28478125049316,0.1674995422363299,-0.1705236681668456,0.17450022697448553,-0.37359358140417065,0.7225940353531417,-0.09954667721484256,0.4485471311638136,-0.778000087738036,86.17890213178576,45.45185906067669,0.2740469041893285,1,-0.3337502479553205,-0.04625034332275213,-0.8600001335144025,-1.5312499999999982,0.7449998855590838,1,0.04291514933648233,-1.5915474796101163,9.845000267028807,1.2999961853172863,9.675000190734863,1.0377343099597085,9.649999618530273,0.04291514933648233
4172,2002-01-09,10.024999618530273,10.1850004196167,9.8725004196167,9.8725004196167,5075200.0,0.01828332621831308,-3.0983821846448247,100.0,56.216208971350625,43.24141193098483,-0.49989738586707055,-0.3207611364016323,-0.8775315669247252,-1.0790575914013267,27.017845164426486,0.3400001525878924,-0.14462504608239435,0.35199961662292445,-0.20236239795856825,0.9063616312044172,0.0748186093321781,0.6291806239136708,-0.9217794525146488,82.88762253689495,38.628800427856156,0.2771810072907463,1,-0.4074993133544922,-0.22624969482421875,-0.9549994468688965,-1.7112493515014648,0.4400005340576172,2,0.008728236961012215,-3.187492549412342,9.845000267028807,-1.5915474796101163,9.845000267028807,1.2999961853172863,9.675000190734863,0.008728236961012215
4173,2002-01-10,10.050000190734863,10.0600004196167,9.962499618530273,9.984999656677246,3940800.0,0.002493822758694142,1.2941097273645237,0.42623524923861994,56.21623154188562,45.03408054506145,-0.48409698199656503,-0.3754465586171083,-0.8776191909282751,-1.1025329692898609,24.967641700233113,0.09750080108642578,-0.16178778277121353,0.38362517356872594,-0.1477916234500345,0.9150419705874864,0.11791677505934572,0.6493335720781062,-0.8818732095031745,79.06974681073791,33.63364633658226,0.26570839850937983,1,-0.43249988555908203,-0.2512502670288086,-0.9800000190734863,-1.7362499237060547,0.07499980926513672,3,0.04004976566656748,-3.0983821846448247,10.024999618530273,-3.187492549412342,9.845000267028807,-1.5915474796101163,9.845000267028807,0.04004976566656748
4174,2002-01-11,9.779999732971193,10.037500381469727,9.75749969482422,9.987500190734863,4356400.0,-0.026865716680541385,-1.2178225300831849,-3.19228850611811,66.3476801227518,47.938692267547374,-0.17706437309670875,-0.13521887609137373,-0.5758193736649808,-0.8301668064089807,23.050376218201052,0.29250049591064275,-0.1695208679705722,0.12812471389770685,-0.37181439912420977,0.6280638269196235,-0.12184484261325146,0.37809427040866517,-0.5508603454364032,21.359142397369588,-27.8076282604516,0.2499695565109584,1,-0.16249942779541193,0.018750190734861505,-0.7543747425079363,-1.4662494659423846,0.1925001144409162,4,0.08997956426053699,1.2941097273645237,10.050000190734863,-3.0983821846448247,10.024999618530273,-3.187492549412342,9.845000267028807,0.08997956426053699
4175,2002-01-14,9.875,9.899999618530273,9.699999809265137,9.762499809265137,2754400.0,0.00971372900027112,1.4615447817692042,-0.5421683978306876,61.91335267765549,50.88046292601209,-0.20768257150518288,-0.2322836009551743,-0.6340369622210957,-0.91887182745592,21.398605996507218,0.19999980926513672,-0.14035251908226698,0.21687498092651403,-0.29128699070210295,0.725036952555131,-0.037206004887794464,0.4709559667408225,-0.5885089505402963,36.082468145351584,-13.762435868605493,0.2540809858143087,1,-0.25749969482421875,-0.07625007629394531,-0.5874998569488525,-1.3562498092651367,-0.2775001525878906,0,0.07974687407288372,-1.2178225300831849,9.779999732971193,1.2941097273645237,10.050000190734863,-3.0983821846448247,10.024999618530273,0.07974687407288372
4176,2002-01-15,9.987500190734863,10.042499542236328,9.787500381469727,9.875,2541200.0,0.011392424378213972,1.2921386842229337,1.0,67.47827944548239,55.21298528767036,-0.24043264111089613,-0.33934199929712605,-0.7157483135637541,-1.0214845868646343,19.956713031561097,0.25499916076660156,-0.09135498634621442,0.3148751735687263,-0.2141394809613164,0.843889828098769,0.050367846303704056,0.5793825008337485,-0.6470985790657391,59.27835456976561,6.886881406247376,0.26450732726502163,1,-0.26999998092651367,-0.1887502670288086,-0.6518750190734863,-1.4375,0.33500003814697266,1,0.06908631461388048,1.4615447817692042,9.875,-1.2178225300831849,9.779999732971193,1.2941097273645237,10.050000190734863,0.06908631461388048
4177,2002-01-16,10.0024995803833,10.1225004196167,9.875,9.94499969482422,4134400.0,0.0015018162064568408,-1.506342561071596,0.5111092273131703,68.76088903091375,58.29896016297167,-0.16018904162813108,-0.3722452640868852,-0.6973766749317853,-1.0273669809356232,18.342037067209898,0.24750041961669922,-0.03002610840867348,0.32912459373474157,-0.20180864635523754,0.8600578338247207,0.06365797368975201,0.5945912137797311,-0.611422040237322,71.59747553179963,16.698637386389308,0.2654666200449897,1,-0.1399993896484375,-0.2037496566772461,-0.6668744087219238,-1.4524993896484375,0.7675008773803711,2,0.058735375841133086,1.2921386842229337,9.987500190734863,1.4615447817692042,9.875,-1.2178225300831849,9.779999732971193,0.058735375841133086
4178,2002-01-17,10.0024995803833,10.074999809265137,9.875,10.039999961853027,2861200.0,0.0,2.7209240432213764,-0.6521818453220309,70.73606539637932,60.807717224585176,-0.11725963627216984,-0.3751362964671756,-0.6661384141372722,-1.0259414158660682,16.942239060725317,0.19999980926513672,0.04937219287004524,0.3187496185302727,-0.2300012182971063,0.8675004553576517,0.044374200116584106,0.5931250369439613,-0.5637866674690795,71.59747553179963,13.719076223991934,0.2743754184136891,1,-0.07499933242797852,-0.2037496566772461,-0.6668744087219238,-1.4524993896484375,0.8524999618530273,3,0.0462384995358196,-1.506342561071596,10.0024995803833,1.2921386842229337,9.987500190734863,1.4615447817692042,9.875,0.0462384995358196
4179,2002-01-18,9.9375,10.037500381469727,9.75,9.912500381469727,1922400.0,-0.006498333727579131,1.555554613656593,-0.6666497126290626,72.55987427648921,62.93367539870165,-0.012414115464254749,-0.3171426057762492,-0.5799249962884918,-0.9585624701052655,15.288163707815908,0.28750038146972656,0.15156068860455818,0.2478750228881843,-0.30946646940557265,0.8052165151819413,-0.030795723258693286,0.5265457690350619,-0.45400983668363004,56.21298168947958,-7.0653894926890715,0.2786707461468784,1,0.005000114440917969,-0.2512497901916504,-0.35125017166137695,-0.908750057220459,1.297499656677246,4,0.018867924528301883,2.7209240432213764,10.0024995803833,-1.506342561071596,10.0024995803833,1.2921386842229337,9.987500190734863,0.018867924528301883
4180,2002-01-22,9.795000076293944,10.0,9.710000038146973,9.925000190734863,3050400.0,-0.014339614964131497,1.0714302744200463,-5.200083924620503,65.99665558891726,65.13613745020282,0.13661380892700414,-0.1402901824811149,-0.41275519999017085,-0.8178806835790589,15.066309985115566,0.28999996185302734,0.1994489132164734,0.07900009155273224,-0.4430387940061511,0.6010389771116156,-0.1820193512267103,0.3400195343321748,-0.2694192975995531,20.606050797848543,-47.90950143924053,0.26101944277944183,1,0.14750003814697443,-0.1774997711181623,-0.2087502479553205,-0.7337503433227521,1.2474994659423846,1,0.018121467048045625,1.555554613656593,9.9375,2.7209240432213764,10.0024995803833,-1.506342561071596,10.0024995803833,0.018121467048045625
4181,2002-01-23,9.880000114440918,9.920000076293944,9.699999809265137,9.792499542236328,2123600.0,0.008677900713109032,1.6268610828014944,-0.6730807321277831,69.14377591021224,66.572533776743,0.06381101658306143,-0.20965516737776824,-0.4578073144528183,-0.9058197516542172,14.81801054898578,0.22000026702880682,0.22917414050789198,0.1472501277923577,-0.3731820131390311,0.6676822687237465,-0.1129659426733376,0.40746619825805297,-0.3148541572911885,42.60356098089494,-27.74166854927455,0.2602160704656947,1,0.03125,-0.2624998092651367,-0.2937502861022949,-0.7912502288818359,1.7074995040893555,2,-0.028593144104917312,1.0714302744200463,9.795000076293944,1.555554613656593,9.9375,2.7209240432213764,10.0024995803833,-0.028593144104917312
4182,2002-01-24,10.017499923706056,10.020000457763672,9.875,9.90250015258789,3792000.0,0.013916984582233338,1.416657394897878,1.3142745038201422,63.89414901978888,67.42563571873225,-0.08366250685200782,-0.3217101714854831,-0.5620449911628089,-1.048043615135974,14.658160857972819,0.14500045776367188,0.23762387460096868,0.2581249237060561,-0.2634234062293803,0.7796732536414925,-0.0026492412616629935,0.5188990886737752,-0.41516269880830947,84.66669718424527,17.2258125210045,0.2607741649677186,1,-0.1062498092651385,-0.3999996185302752,-0.41312503814697443,-0.8125000000000018,1.6575002670288086,3,0.03044674893922461,1.6268610828014944,9.880000114440918,1.0714302744200463,9.795000076293944,1.555554613656593,9.9375,0.03044674893922461
4183,2002-01-25,10.11750030517578,10.2475004196167,9.88249969482422,9.994999885559082,2155200.0,0.009982568727859409,-1.1007187531732008,1.0652231602341578,65.83184623836053,67.36832084268879,-0.19342139580047935,-0.39033303738562175,-0.6247594011701878,-1.1517155916442317,14.80318934322155,0.3650007247924787,0.26813395866942,0.32550029754638565,-0.20013105178297863,0.8511316468757499,0.06268462288170262,0.5883159722110687,-0.48020328859489503,76.25571333017443,10.799007571598182,0.2628156746646824,1,-0.1437501907348615,-0.4687499999999982,-0.46312546730041326,-0.7562503814697248,1.3324995040893555,4,0.06449222959292578,1.416657394897878,10.017499923706056,1.6268610828014944,9.880000114440918,1.0714302744200463,9.795000076293944,0.06449222959292578
4184,2002-01-28,10.392499923706056,10.399999618530273,10.079999923706056,10.087499618530273,2782800.0,0.02718058910159815,-1.000000000000011,2.4897898809663332,68.21962760673705,68.06901805703117,-0.41616515277235955,-0.6209711021139537,-0.8735799921895993,-1.4281862852651042,15.26627922602053,0.319999694824217,0.2702136351897053,0.5521249294281017,-0.008227965974162643,1.112477824830366,0.2719484817269695,0.8323013771292338,-0.7063866348823069,98.92861473318254,35.49354767665234,0.28017644770113237,1,-0.3425002098083514,-0.6675000190734881,-0.6218752861022967,-1.0312500000000018,0.48999977111816406,0,0.04450321115473632,-1.1007187531732008,10.11750030517578,1.416657394897878,10.017499923706056,1.6268610828014944,9.880000114440918,0.04450321115473632
4185,2002-01-29,10.237500190734863,10.529999732971193,10.234999656677246,10.31999969482422,4260800.0,-0.014914576291468418,-5.74281479220939,-0.27048990669635464,61.840123267131354,67.44255625943661,-0.22835071848689203,-0.4154018529639707,-0.6881015569888582,-1.277649609076283,16.161556688723742,0.2950000762939471,0.26696650905042674,0.3515001773834232,-0.1800203798477611,0.8830207346146075,0.08573989876783017,0.6172604559990162,-0.47999826894046116,64.7590880574685,4.027425721128438,0.2657602786155923,1,-0.12250041961669922,-0.44750022888183594,-0.44250035285949707,-0.8762502670288086,0.6599998474121094,1,0.0974358434537701,-1.000000000000011,10.392499923706056,-1.1007187531732008,10.11750030517578,1.416657394897878,10.017499923706056,0.0974358434537701
4186,2002-01-30,10.25,10.270000457763672,9.979999542236328,10.270000457763672,1649200.0,0.001220982567253115,27.99942780850658,0.24243124833827953,57.55034953129139,66.19694075947858,-0.22316756395436244,-0.37361455363518203,-0.6582269189461911,-1.29035379928332,16.70398337411595,0.29000091552734375,0.2677814094626161,0.3173749923706062,-0.16554769763864208,0.8002976823798544,0.07591364736598294,0.5588363373752294,-0.3997983408643826,57.251931737274845,-0.6491782468899956,0.2414613450046241,1,-0.13500022888183594,-0.46000003814697266,-0.554375171661377,-0.8887500762939453,0.75,2,0.07731702851086131,-5.74281479220939,10.237500190734863,-1.000000000000011,10.392499923706056,-1.1007187531732008,10.11750030517578,0.07731702851086131
4187,2002-01-31,10.25,10.300000190734863,10.029999732971193,10.274999618530273,1649200.0,0.0,6.199938965464578,1.2499523173755485,56.82593578936609,64.65137080314378,-0.20603426647304168,-0.31390327542887775,-0.6393184364485123,-1.2928355726156582,18.196292027794957,0.2700004577636701,0.2747253689860827,0.26925001144409144,-0.12704569638781038,0.6655457192759933,0.07110215752813964,0.46739786536004324,-0.31822257200411386,56.7568005443673,1.4700383740956582,0.19814785391595105,1,-0.13500022888183594,-0.46000003814697266,-0.554375171661377,-0.8887500762939453,1.1850004196166992,3,0.13048776766149017,27.99942780850658,10.25,-5.74281479220939,10.237500190734863,-1.000000000000011,10.392499923706056,0.13048776766149017
4188,2002-02-01,10.300000190734863,10.337499618530273,10.202500343322754,10.25,1696800.0,0.004878067388767171,1.1600048828497531,-2.0000381475547417,70.88357043714306,64.4651148209942,-0.234004084058272,-0.3296094863734229,-0.6638782250866129,-1.3365893989068027,19.057649325938957,0.13499927520751953,0.2649973257058811,0.28675017356872523,-0.10187458533166627,0.6753749324691167,0.09243779411852948,0.481062553018921,-0.32000064849853516,58.181915913697516,-1.338775577075225,0.19431237945019583,2,-0.18500041961669922,-0.5100002288818359,-0.6268754005432129,-0.9387502670288086,1.052499771118164,4,0.13349514315901212,6.199938965464578,10.25,27.99942780850658,10.25,-5.74281479220939,10.237500190734863,0.13349514315901212
4189,2002-02-04,10.03499984741211,10.272500038146973,10.005000114440918,10.272500038146973,1865200.0,-0.02572818819567879,1.25262912739874,-4.749985694939824,55.653708818426985,63.315898513161954,0.051719965490628184,-0.038215342229243277,-0.3788131173717595,-1.065063844778372,19.36308208021674,0.2950000762939453,0.24569122770581409,0.003749847412109375,-0.3507605897407249,0.35826028456494363,-0.17350537116430864,0.1810050659885274,0.4949998855590838,10.000052018581004,-50.317298653639995,0.17725521857641738,2,0.07999992370605469,-0.24499988555908203,-0.3418750762939453,-0.6737499237060547,1.1649999618530273,0,0.1410064756720384,1.1600048828497531,10.300000190734863,6.199938965464578,10.25,27.99942780850658,10.25,0.1410064756720384
4190,2002-02-05,10.0625,10.27750015258789,9.925000190734863,9.987500190734863,2531600.0,0.002740423817244153,-2.525002980235081,-0.3157884169822155,52.819543885186114,61.502094954825715,0.07392956922830862,-0.05121110891587932,-0.38196906841839073,-1.0805434714257949,19.232927338910415,0.35249996185302734,0.22415011592056722,0.02037501335144043,-0.32325610175064234,0.3640061284535232,-0.15144054419960185,0.1921905709024827,0.4569997406005868,33.33333333333333,-25.995332363217926,0.1718155575510415,2,0.1399998664855957,-0.27250003814697266,-0.36937522888183594,-0.7012500762939453,1.0874996185302734,1,0.08149065290178581,1.25262912739874,10.03499984741211,1.1600048828497531,10.300000190734863,6.199938965464578,10.25,0.08149065290178581
4191,2002-02-06,10.267499923706056,10.425000190734863,10.00749969482422,10.074999809265137,2796800.0,0.02037266322544662,-1.5496186762723334,2.566674719936954,58.7171194006908,60.9268694415926,-0.07858730459817842,-0.23498320063205824,-0.5601437474687092,-1.2748034376406672,19.070945030323593,0.41750049591064275,0.21050189947710862,0.20424995422363423,-0.1403020935408481,0.5488020019881166,0.031973930341392176,0.3765259781058763,0.22821983489990139,68.49994659423864,10.280238381531738,0.17227602388224117,2,-0.06125020980834961,-0.4774999618530291,-0.5743751525878924,-0.9062500000000018,0.8900003433227504,2,0.06135866755512165,-2.525002980235081,10.0625,1.25262912739874,10.03499984741211,1.1600048828497531,10.300000190734863,0.06135866755512165
4192,2002-02-07,10.112500190734863,10.510000228881836,10.067500114440918,10.270000457763672,2820400.0,-0.015096151363324872,-2.5757524381268713,-0.8181827189362375,53.28360180463728,59.53262006006779,0.10203549756446506,-0.0770420166291661,-0.3847248643037524,-1.1106543893759415,18.471288835510187,0.44250011444091797,0.21380364773698446,0.044875192642212625,-0.29985390530892175,0.389604290593347,-0.12748935633335456,0.2172397416177798,-0.1875,32.051279961266154,-23.465142815752074,0.17236454897556694,2,0.11499977111816406,-0.32250022888183594,-0.4068753719329834,-0.7512502670288086,1.4200000762939435,3,0.08776264944630308,-1.5496186762723334,10.267499923706056,-2.525002980235081,10.0625,1.25262912739874,10.03499984741211,0.08776264944630308
4193,2002-02-08,10.452500343322754,10.494999885559082,10.0625,10.09000015258789,1467600.0,0.033621769708286564,-1.0718532782372923,-2.3015846104474087,63.205138299906565,58.975454581531075,-0.20724118908785982,-0.40616610984464785,-0.6983221343718355,-1.4342060100252318,17.831781285308203,0.43249988555908203,0.2143624219742275,0.3647503376007073,-0.020285353435957276,0.7497860286373719,0.17223249208237412,0.5572681831190405,-0.5158001518249513,90.1709603744272,33.30746467999937,0.19251784551833237,2,-0.22500038146972656,-0.5625004768371582,-0.8225002288818359,-1.0912504196166992,0.9899997711181641,4,0.09399665573047167,-2.5757524381268713,10.112500190734863,-1.5496186762723334,10.267499923706056,-2.525002980235081,10.0625,0.09399665573047167
4194,2002-02-11,10.65999984741211,10.739999771118164,10.362500190734863,10.375,3433600.0,0.019851662020935468,-1.4354853595358368,0.7862060619453893,71.46402067320429,60.044776515539176,-0.41661716674062177,-0.5737756868239661,-0.8743677412446829,-1.6159397307479857,18.199187022052605,0.3774995803833008,0.22635282824067282,0.5282498359680172,0.0933901642570607,0.9631095076789737,0.31082000011253896,0.7456796718234955,-0.7118336551666253,90.18405338706677,27.547253161125283,0.21742983585547865,2,-0.3274998664855957,-0.5199999809265137,-1.0474998950958252,-1.2987499237060547,0.7950000762939453,0,0.06496248821326511,-1.0718532782372923,10.452500343322754,-2.5757524381268713,10.112500190734863,-1.5496186762723334,10.267499923706056,0.06496248821326511
4195,2002-02-12,10.662500381469727,10.744999885559082,10.385000228881836,10.625,2184400.0,0.00023457167855633898,2.5555628814708764,0.13158035630630027,70.24580370938611,61.45538253532747,-0.3939159932761971,-0.5420445866823052,-0.8538440317575429,-1.5879674830406643,18.80316096587189,0.3599996566772461,0.22876251164250405,0.4913753509521488,0.013880466714415007,0.9688702351898826,0.2526279088332828,0.7301227930710148,-0.6826608460693357,88.81362945721395,22.66610120385178,0.23874744211886648,2,-0.3275003433227539,-0.4550004005432129,-1.0581252574920654,-1.3012504577636719,0.9799995422363281,1,0.05041026106123536,-1.4354853595358368,10.65999984741211,-1.0718532782372923,10.452500343322754,-2.5757524381268713,10.112500190734863,0.05041026106123536
4196,2002-02-13,10.677499771118164,10.890000343322754,10.600000381469727,10.625,2956000.0,0.0014067422379187011,-4.6585905952846165,1.399979655154875,68.23204536329723,62.72272804354205,-0.38207680557292356,-0.5298670334078288,-0.8423493678194838,-1.5744925783371428,19.18449670394792,0.28999996185302734,0.20507372492585318,0.4718747615814216,-0.04761867717646773,0.991368200339311,0.21212804220247783,0.7316214809603654,-0.6517506147082521,74.32018319759086,10.080832982321567,0.2597467193789445,2,-0.26999950408935547,-0.38249969482421875,-1.0406248569488525,-1.3162498474121094,0.9200000762939453,2,0.04425191828991526,2.5555628814708764,10.662500381469727,-1.4354853595358368,10.65999984741211,-1.0718532782372923,10.452500343322754,0.04425191828991526
4197,2002-02-14,10.59000015258789,10.832500457763672,10.574999809265137,10.675000190734863,1772400.0,-0.008194766603222381,-3.478243923474338,-1.61905540417802,63.143259759318404,61.86269352378375,-0.26963080020603236,-0.41750215973820914,-0.7247158467660899,-1.4601355218439096,19.332555850117817,0.25750064849853516,0.20056218565097872,0.3550001144409176,-0.18226886080022098,0.8922690896820562,0.0863656268203492,0.623634602061486,-0.49511090122495105,63.746215556813034,0.9844361621799678,0.2686344876205689,2,-0.18249988555908203,-0.2950000762939453,-0.9350001811981201,-1.228750228881836,0.7775001525878888,3,0.05358830087478661,-4.6585905952846165,10.677499771118164,2.5555628814708764,10.662500381469727,-1.4354853595358368,10.65999984741211,0.05358830087478661
4198,2002-02-15,10.46500015258789,10.72249984741211,10.46500015258789,10.577500343322754,1967200.0,-0.011803588120766317,-3.577764591192303,1.3235310617195302,52.20031165920314,61.478982728314435,-0.13272123833547234,-0.2699148707174359,-0.5741205436644492,-1.3091314710090156,19.304810881316364,0.25749969482421875,0.20339637325312054,0.20687508583068848,-0.32806682378728524,0.7418169954486622,-0.060595868978298384,0.47434604063967534,-0.30650201386816533,19.431266768391897,-37.15469521887853,0.26747095480898664,2,-0.05749988555908203,-0.1700000762939453,-0.7568750381469727,-1.103750228881836,0.8899993896484375,4,0.10200669841146004,-3.478243923474338,10.59000015258789,-4.6585905952846165,10.677499771118164,2.5555628814708764,10.662500381469727,0.10200669841146004
4199,2002-02-19,10.125,10.4375,10.05500030517578,10.417499542236328,2229600.0,-0.03248926398761798,1.3007468765416625,2.5999915229093373,46.930416884593676,60.82463528380416,0.24740531805086974,0.0894380836815909,-0.2276641616900985,-0.9442016682870733,19.213183238373805,0.40999984741211115,0.20001917097008182,-0.1425000667572025,-0.6600728552569635,0.37507272174255846,-0.40128646100708387,0.11628632749267886,0.7650003433227539,8.383196601950258,-45.22042047945886,0.2587863942498807,2,0.32375001907348633,0.1700000762939453,-0.41687488555908203,-0.7637500762939453,1.3924999237060547,1,0.13012346809293018,-3.577764591192303,10.46500015258789,-3.478243923474338,10.59000015258789,-4.6585905952846165,10.677499771118164,0.13012346809293018
4200,2002-02-20,9.97249984741211,10.1274995803833,9.875,10.087499618530273,2800000.0,-0.015061743465470734,1.5897433389412732,0.39316222596084877,42.96577505564915,59.074485912132864,0.4311348103073218,0.2697480166205839,-0.07461827680048216,-0.758663539723555,19.35573013984142,0.2524995803833008,0.16842732504774283,-0.303875207901001,-0.792618201199387,0.18486778539738502,-0.5482467045501931,-0.059503711251808866,0.9008004951477044,9.605893047575648,-41.73779973398928,0.24437149664919292,2,0.4100003242492676,0.32250022888183594,-0.2643747329711914,-0.6112499237060547,1.699999809265135,2,0.1486588216573057,1.3007468765416625,10.125,-3.577764591192303,10.46500015258789,-3.478243923474338,10.59000015258789,0.1486588216573057
4201,2002-02-21,9.59749984741211,9.854999542236328,9.482500076293944,9.8100004196167,5430800.0,-0.03760340995114819,1.4628160142247897,1.8478347403512845,36.10223226835973,57.165444852546464,0.7834933213202397,0.6561392505855075,0.30004675353337973,-0.35514526011210457,19.92785691485164,0.48999977111816584,0.16912219717161214,-0.6647501945495602,-1.2142761669685438,-0.11522422213057659,-0.939513180759052,-0.3899872083400684,1.235868481445312,8.518499157234832,-40.39969247235817,0.2747629862094916,2,0.5887503623962402,0.5887503623962402,0.1106252670288086,-0.2362499237060547,2.0450000762939453,3,0.21307633329583897,1.5897433389412732,9.97249984741211,1.3007468765416625,10.125,-3.577764591192303,10.46500015258789,0.21307633329583897
4202,2002-02-22,10.322500228881836,10.5024995803833,9.767499923706056,9.927499771118164,12134800.0,0.07554054628771034,-1.055942656842717,-1.8588206782962262,50.37220906307692,55.73956382623207,0.10215700390472549,-0.04726288205388052,-0.42251257851725477,-1.0542672996213547,19.820754165012133,0.9049997329711914,0.1920348077920213,0.0450001716613766,-0.4927290653410594,0.5827294086638126,-0.22386444683984053,0.3138647901625937,0.4298160048217774,67.74196029330109,19.169571216512807,0.2688646185012178,2,-0.13625001907348633,-0.13625001907348633,-0.5643751621246338,-0.9612503051757812,1.0199995040893572,4,0.12351655027944575,1.4628160142247897,9.59749984741211,1.5897433389412732,9.97249984741211,1.3007468765416625,10.125,0.12351655027944575
4203,2002-02-25,10.770000457763672,10.875,10.350000381469727,10.352499961853027,6167600.0,0.04335192239858254,-1.4852073142929374,1.056962055878007,61.46646845316698,54.62872469067237,-0.33030461034868885,-0.4673334463739103,-0.8690107897125579,-1.4687929726106326,19.32368656972087,0.5524997711181641,0.20102479137454132,0.45987539291381907,-0.11488210834971113,1.0346328941773493,0.17249664228205397,0.7472541435455842,-1.2875003814697283,92.45963748731289,37.396722516858986,0.28737875063176527,2,-0.5837502479553223,-0.5837502479553223,-0.9393754005432129,-1.4087505340576172,0.07999992370605469,0,0.055478163604105735,-1.055942656842717,10.322500228881836,1.4628160142247897,9.59749984741211,1.5897433389412732,9.97249984741211,0.055478163604105735
4204,2002-02-26,10.854999542236328,10.949999809265137,10.55500030517578,10.56999969482422,6345200.0,0.007892208064985251,-1.5079442930668918,0.6826335542200281,62.14559111458768,53.728701069028105,-0.42994768887599655,-0.5437868771128187,-0.9483727280042178,-1.5245391064065092,18.45148043834816,0.39499950408935725,0.23657116709350667,0.5217494964599609,-0.10208443283404378,1.1455834257539657,0.20983253181295858,0.8336664611069633,-1.3446494674682636,93.52638607732725,34.23948258274494,0.31191696464700225,2,-0.6387495994567871,-0.6387495994567871,-0.9918744564056396,-1.4937496185302734,0.04250049591064453,1,0.046061724650887426,-1.4852073142929374,10.770000457763672,-1.055942656842717,10.322500228881836,1.4628160142247897,9.59749984741211,0.046061724650887426
4205,2002-02-27,11.234999656677246,11.3725004196167,10.817500114440918,10.822500228881836,9411600.0,0.03500692127736671,-1.6272225144067012,1.4473671882319963,64.07272729290415,53.26655461676221,-0.8048356354950954,-0.8909022043956512,-1.3078877110779175,-1.884036444941323,17.488575300104106,0.5550003051757812,0.2339360796614791,0.8518746376037605,0.11163488545385292,1.592114389753668,0.4817547615288067,1.2219945136787143,-1.6670635925292991,92.72482867925214,33.17388600215997,0.37011987607495345,2,-0.8074994087219238,-0.8074994087219238,-1.4206244945526123,-1.8737497329711914,-0.47749996185302557,2,0.025144661830132975,-1.5079442930668918,10.854999542236328,-1.4852073142929374,10.770000457763672,-1.055942656842717,10.322500228881836,0.025144661830132975
4206,2002-02-28,11.042499542236328,11.297499656677244,10.857500076293944,11.237500190734863,2768800.0,-0.01713396709598569,1.7936518508875554,-0.47272950059763674,63.381287836520166,53.29300218089573,-0.6203521000749888,-0.670355284312599,-1.0950244909066633,-1.6681126730996105,17.58097959206954,0.4399995803833008,0.18953862167430913,0.6197495460510254,-0.1734366264960876,1.4129357185981384,0.2231564597774689,1.0163426323245819,-1.3662896167602554,79.43920402385073,15.731869570021857,0.3965930862735569,2,-0.6149992942810059,-0.6149992942810059,-1.2624993324279785,-1.6812496185302734,-0.15249919891357422,3,0.05705231066854344,-1.6272225144067012,11.234999656677246,-1.5079442930668918,10.854999542236328,-1.4852073142929374,10.770000457763672,0.05705231066854344
4207,2002-03-01,11.587499618530273,11.6225004196167,11.077500343322754,11.1875,6687200.0,0.04935477463316906,1.3191432374521135,-2.0512732732439,65.42118852200927,54.7619884989853,-1.1275507700818963,-1.1700021893662793,-1.6222576657283234,-2.185164446002428,17.78593124090771,0.5800008773803711,0.16253572936634697,1.097874641418457,0.1546674246240478,2.0410818582128663,0.6262710330212524,1.5694782498156616,-1.8095122634057628,97.24944596957386,35.36571162727185,0.47160360839720467,3,-1.0349993705749512,-1.0349993705749512,-1.8231244087219238,-2.2262496948242188,-1.0724992752075195,4,0.004746520559778755,1.7936518508875554,11.042499542236328,-1.6272225144067012,11.234999656677246,-1.5079442930668918,10.854999542236328,0.004746520559778755
4208,2002-03-04,11.675000190734865,11.842499732971193,11.47249984741211,11.475000381469727,7777600.0,0.007551290190738413,-2.6097395317246717,0.5000000000000044,64.25562111916884,56.68701119171587,-1.1458624374514095,-1.2113141953647446,-1.684402453645406,-2.2447225118153167,18.01268908894189,0.3699998855590838,0.14476188567161152,1.116625213623049,0.040529454523182906,2.192720972722915,0.5785773340731168,1.6546730931729812,-1.7494517904509799,86.99032103469455,27.501381675783556,0.5380478795499327,3,-1.0125002861022967,-1.0125002861022967,-1.9106249809265154,-2.3137502670288104,-1.4225006103515643,0,-0.028479696131186394,1.3191432374521135,11.587499618530273,1.7936518508875554,11.042499542236328,-1.6272225144067012,11.234999656677246,-0.028479696131186394
4209,2002-03-05,11.449999809265135,11.654999732971193,11.3125,11.512499809265135,4599200.0,-0.019271980967356828,-1.0296303412886663,-0.3125002980235053,60.40977359155609,58.625233251261086,-0.7969534237199714,-0.9221492645132479,-1.4369439663640886,-1.9917664543850915,18.898187370038514,0.36250019073486506,0.14110312816634618,0.8208748340606675,-0.29564013516488075,1.9373898032862158,0.2626173494478934,1.3791323186734417,-1.3327562757125193,61.70731026526084,5.682877870222519,0.5582574846127742,3,-0.7874999046325666,-0.7874999046325666,-1.6387495994567853,-2.0475001335144025,-1.6874999999999982,1,-0.052401697623601695,-2.6097395317246717,11.675000190734865,1.3191432374521135,11.587499618530273,1.7936518508875554,11.042499542236328,-0.052401697623601695
4210,2002-03-06,10.88249969482422,11.512499809265135,10.587499618530273,11.352499961853027,10243600.0,-0.04956332959776155,1.3417727478497117,7.520004272460909,52.364473780892126,60.432148974875794,-0.09699504851182539,-0.30574258418720923,-0.8353056655033289,-1.4039972368399507,19.490412098026706,0.9250001907348615,0.15997379282528357,0.21237473487854253,-0.8764094131207205,1.3011588828778056,-0.332017339121089,0.756766808878174,-0.5927305413297468,23.505980031353573,-28.95646011886695,0.5443920739996319,3,-0.0774998664855957,-0.21999979019165217,-0.9949998855590838,-1.420000076293947,-0.7725000381469744,2,0.0013783913386999913,-1.0296303412886663,11.449999809265135,-2.6097395317246717,11.675000190734865,1.3191432374521135,11.587499618530273,0.0013783913386999913
4211,2002-03-07,10.897500038146973,11.149999618530273,10.80500030517578,10.880000114440918,4082400.0,0.0013783913386999913,-3.119406044318866,-0.03723385907136537,53.6070353281097,60.791574115435,0.10259079989346098,-0.28577683589751857,-0.8242356896789147,-1.4044630667984634,19.649750731837557,0.34499931335449396,0.22069271883178665,0.1958750724792484,-0.8802426449719807,1.2719927899304775,-0.34218378624636614,0.7339339312048629,-0.45245782670482626,24.701226402262037,-25.246066130443126,0.5380588587256144,3,0.19875001907348633,-0.2350001335144043,-0.945000171661377,-1.3862500190734863,-0.4250001907348633,3,-0.01284701471279448,1.3417727478497117,10.88249969482422,-1.0296303412886663,11.449999809265135,-2.6097395317246717,11.675000190734865,-0.01284701471279448
4212,2002-03-08,11.0,11.262499809265135,10.899999618530273,10.96500015258789,3605200.0,0.009405823491096532,-3.393917325565244,2.0,56.308957967270985,60.21851739477989,0.11879309029437302,-0.33558399203815625,-0.8970024715737352,-1.4893297707134607,19.638615522432573,0.3649997711181623,0.3137846043210022,0.2540000438690182,-0.7926202048322768,1.3006202925703132,-0.2693100804816293,0.7773101682196657,-0.41521203640494875,32.86855329519138,-20.07385056972624,0.5233101243506477,3,0.19875001907348633,-0.33750009536743164,-1.0475001335144043,-1.4887499809265137,-0.7124996185302734,4,-0.009999968788840574,-3.119406044318866,10.897500038146973,1.3417727478497117,10.88249969482422,-1.0296303412886663,11.449999809265135,-0.009999968788840574
4213,2002-03-11,11.4350004196167,11.600000381469727,11.0625,11.1225004196167,3203600.0,0.03954549269242724,-1.4855460739564728,8.928610354223434,65.10957129993781,60.54784852648545,-0.23686599196190627,-0.7306655405297704,-1.2959571921551767,-1.9033896356878355,19.862806319334425,0.6000003814697266,0.4821499631900039,0.6398754596710212,-0.44042961757911314,1.7201805369211556,0.09972292104595404,1.1800279982960884,-0.7244412790840329,79.391167234702,19.95258772112804,0.5401525386250675,3,-0.2200007438659668,-0.7725005149841309,-1.4825005531311035,-1.923750400543213,-1.885000228881836,0,-0.08045474792599816,-3.393917325565244,11.0,-3.119406044318866,10.897500038146973,1.3417727478497117,10.88249969482422,-0.08045474792599816
4214,2002-03-12,11.352499961853027,11.542499542236328,11.149999618530273,11.354999542236328,3852400.0,-0.007214731502951488,1.0794721059425976,-0.0079986572265625,66.1781874115504,60.78178853966837,-0.08534904154764433,-0.6257048559119625,-1.1763369980398846,-1.8034092086988416,19.39210216649126,0.3924999237060547,0.5656895431908637,0.5227499961853024,-0.5834013031611693,1.628901295531774,-0.03032565348793348,1.0758256458585382,-0.5287467620765085,75.55553253133701,9.408069690514878,0.553075649673236,3,-0.13750028610229492,-0.690000057220459,-1.4000000953674316,-1.7737503051757812,-1.864999771118164,1,-0.09689499098577203,-1.4855460739564728,11.4350004196167,-3.393917325565244,11.0,-3.119406044318866,10.897500038146973,-0.09689499098577203
4215,2002-03-13,11.199999809265137,11.49250030517578,11.079999923706056,11.25,2382800.0,-0.013433177987256184,-1.844830591245279,20.003433803891646,69.82064327977898,61.49727247780824,0.06891100354797075,-0.45415677686468214,-0.9845000412373626,-1.6272725289099412,18.818094440692782,0.412500381469723,0.5742183714254008,0.34337487220764196,-0.7717487275023629,1.4584984719176468,-0.21418692764736136,0.9009366720626453,-0.27437195616915133,49.68546744432113,-22.770514666053906,0.5575617998550029,3,0.014999866485595703,-0.5374999046325684,-1.247499942779541,-1.4512500762939453,-1.5349998474121094,2,-0.12834821647147143,1.0794721059425976,11.352499961853027,-1.4855460739564728,11.4350004196167,-3.393917325565244,11.0,-0.12834821647147143
4216,2002-03-14,11.149999618530273,11.300000190734865,11.050000190734863,11.24250030517578,1226000.0,-0.004464302820210819,1.4096332383490888,1.8500066756947136,62.28654559707194,61.148978819481876,0.15171852768697036,-0.386773151562533,-0.8946912386139072,-1.5565207621950918,17.796240577535666,0.2500000000000018,0.5744567508169887,0.26974968910217356,-0.8494086530987097,1.3889080313030568,-0.2898294819982681,0.8293288602026152,-0.1326845774467671,35.71424678884584,-35.795631981708524,0.559579171100442,3,0.06500005722045898,-0.4874997138977051,-1.153749704360962,-1.401249885559082,-2.0249996185302734,3,-0.09327354237076768,-1.844830591245279,11.199999809265137,1.0794721059425976,11.352499961853027,-1.4855460739564728,11.4350004196167,-0.09327354237076768
4217,2002-03-15,11.157500267028807,11.354999542236328,11.0649995803833,11.3149995803833,2671200.0,0.0006727039242286903,1.4421127869063108,1.702682640163361,56.61826577046877,60.30038378073742,0.08583439476519494,-0.3684698435339673,-0.8605082206675139,-1.5458896363534347,16.879308245798708,0.28999996185302734,0.5359812835731645,0.24887533187865962,-0.8680724003582974,1.3658230641156166,-0.30959853423981976,0.807349197997139,0.6849994659423864,19.54546163889709,-47.277285994639485,0.5584738661184788,3,-0.036250591278074396,-0.49500036239623846,-1.1593754291534406,-1.4087505340576154,-2.1874999999999982,4,-0.06139371751940903,1.4096332383490888,11.149999618530273,-1.844830591245279,11.199999809265137,1.0794721059425976,11.352499961853027,-0.06139371751940903
4218,2002-03-18,11.532500267028807,11.572500228881836,11.212499618530273,11.260000228881836,3543600.0,0.03360967878335175,1.04255687551911,-1.7301665152891004,60.52836018290369,60.313560068664934,-0.3481127219899225,-0.6950293921937227,-1.2002938163579682,-1.9009520257219403,16.5899279743917,0.4149999618530291,0.5233311281572419,0.5705003261566137,-0.559139372426019,1.7001400247392464,0.005680476865297379,1.13532017544793,0.2944494628906291,92.34450546742781,27.705776313808585,0.5648198492913159,3,-0.4387502670288068,-0.8700003623962385,-1.5237503051757795,-1.7587504386901838,-2.567500114440916,0,-0.10795576472853075,1.4421127869063108,11.157500267028807,1.4096332383490888,11.149999618530273,-1.844830591245279,11.199999809265137,-0.10795576472853075
4219,2002-03-19,11.442500114440918,11.592499732971193,11.375,11.53499984741211,1701200.0,-0.0078040451336642835,1.0963879786192414,-0.33944851384315167,53.54398298210581,60.444616646577565,-0.28975959406594853,-0.5283535445488727,-1.076204990838054,-1.7922533076625768,17.943650478025276,0.21749973297119318,0.4535772395983919,0.4146251678466797,-0.6619120653928903,1.4911624010862496,-0.12364344877310529,0.9528937844664647,0.3692106124877945,72.35027740079997,10.7989363596176,0.5382686166197852,3,-0.23999977111816406,-0.7800002098083496,-1.3837502002716064,-1.6437501907348633,-2.3824996948242188,1,-0.16539216996097206,1.04255687551911,11.532500267028807,1.4421127869063108,11.157500267028807,1.4096332383490888,11.149999618530273,-0.16539216996097206
4220,2002-03-20,11.454999923706055,11.574999809265135,11.274999618530273,11.452500343322756,2601600.0,0.0010924019349023428,1.4742349938453647,-0.027022568638954744,57.506822364443046,60.877926317281265,-0.23748400045713502,-0.4470120479507145,-1.0592484927512142,-1.7888657121017566,19.038156025307796,0.3000001907348615,0.37998172387342066,0.35299997329711985,-0.6163902627635416,1.3223902093577813,-0.13169514473321087,0.8376950913274506,0.34177658029175007,74.65439165195843,14.731001900225152,0.4846951180303303,3,-0.2049999237060547,-0.7925000190734863,-1.21875,-1.559999942779541,-2.3450002670288086,2,-0.17175903501312662,1.0963879786192414,11.442500114440918,1.04255687551911,11.532500267028807,1.4421127869063108,11.157500267028807,-0.17175903501312662
4221,2002-03-21,11.642499923706055,11.662500381469727,11.43000030517578,11.457500457763672,2951600.0,0.016368398188460143,1.066663840969795,74.01220908055622,51.15063245680539,60.30477903834064,-0.34441076324976905,-0.4990362560237145,-1.2145060937702432,-1.9567917192346087,19.166380483110203,0.2325000762939471,0.33792447888196797,0.43824996948242223,-0.2550527572912227,1.1315526962560671,0.09159860609559978,0.7849013328692447,0.13964104181945913,96.65264754000239,39.738465023563116,0.3466513633868223,3,-0.28624963760375977,-0.9800000190734863,-1.3712499141693115,-1.744999885559082,-2.9774999618530273,3,-0.16985183378240876,1.4742349938453647,11.454999923706055,1.0963879786192414,11.442500114440918,1.04255687551911,11.532500267028807,-0.16985183378240876
4222,2002-03-22,11.59749984741211,11.6875,11.454999923706055,11.649999618530273,1476000.0,-0.003865155816090482,2.6470447439675677,-0.2837833658099038,48.34930236620641,58.442526934592706,-0.2299208079457653,-0.3727288093097698,-1.1429245597838218,-1.8904842970035336,20.42156379339542,0.2325000762939453,0.3745456423651383,0.3294999122619622,-0.24707032557567743,0.9060701500996018,0.041214793343142375,0.617785031180782,0.17029829041056033,81.05261467171545,26.788570622842776,0.2882851189188194,3,-0.22874975204467773,-0.934999942779541,-1.2462496757507324,-1.6274995803833008,-2.402500152587889,4,-0.2131924880312741,1.066663840969795,11.642499923706055,1.4742349938453647,11.454999923706055,1.0963879786192414,11.442500114440918,-0.2131924880312741
4223,2002-03-25,11.36750030517578,11.625,11.329999923706055,11.600000381469727,1698000.0,-0.019831821104757563,1.0885011916738123,4.428592188919199,48.246558160709284,56.45012368449925,-0.011737397048191767,-0.10084110460926432,-0.8892740890298256,-1.634749946818916,20.771140240332088,0.2950000762939453,0.402565769606122,0.06962537765502752,-0.4581513747469472,0.5974021300570023,-0.19426299854596074,0.3335137538560158,0.38624186149810313,22.424388146243366,-29.621762791928283,0.26388837620098776,3,0.001249790191652167,-0.7050004005432111,-1.0162501335144025,-1.3975000381469709,-2.162500381469723,0,-0.21090828887467516,2.6470447439675677,11.59749984741211,1.066663840969795,11.642499923706055,1.4742349938453647,11.454999923706055,-0.21090828887467516
4224,2002-03-26,11.354999542236328,11.442500114440918,11.19499969482422,11.395000457763672,3252400.0,-0.0010996932134463844,2.6666666666666403,0.1720468920482033,63.14323186641892,55.7081890830148,0.0012909788740635975,-0.05160688059407548,-0.8440757731644197,-1.5916154923134425,20.835171995845382,0.24750041961669744,0.4119610482744882,0.03212461471557582,-0.45296442572772655,0.5172136551588782,-0.21041990550607537,0.274669134937227,0.3849677727117431,32.487258531748864,-22.211943266111575,0.24254452022165124,3,0.013750553131103516,-0.6924996376037598,-1.0037493705749512,-1.3849992752075195,-2.1649999618530273,1,-0.21047991950669298,1.0885011916738123,11.36750030517578,2.6470447439675677,11.59749984741211,1.066663840969795,11.642499923706055,-0.21047991950669298
4225,2002-03-27,11.517499923706055,11.5625,11.207500457763672,11.350000381469727,1946800.0,0.014310910437757896,1.7572812657402743,-4.187392714094984,65.9382794561171,56.11393728957538,-0.12453155263709093,-0.20222613454180483,-0.9743787914812536,-1.7206295454034422,20.2156916525141,0.3549995422363281,0.34473726500882407,0.1804999828338616,-0.31023427848916363,0.6712342441568868,-0.0648671478276519,0.4258671134953751,0.20896803655072027,65.48223940018268,6.6998079243631565,0.2453671306615128,3,-0.1412501335144043,-0.8550000190734863,-1.1456248760223389,-1.547499656677246,-2.8625001907348633,2,-0.21337091559524757,2.6666666666666403,11.354999542236328,1.0885011916738123,11.36750030517578,2.6470447439675677,11.59749984741211,-0.21337091559524757
4226,2002-03-28,11.672499656677244,11.75,11.460000038146973,11.537500381469727,1989600.0,0.013457758541170817,1.0,0.8059680247785086,66.8335137235842,57.24896483992154,-0.22084445786119744,-0.3242313593117174,-1.0983429832527438,-1.8448934614703276,19.71589558717627,0.28999996185302734,0.2808552665707271,0.30399971008300675,-0.1880165743439104,0.7960159945099239,0.05799156786954818,0.5500078522964653,-0.6075000762939435,86.03598185442262,22.98521097753573,0.24600814221345876,3,-0.19999980926513494,-1.009999752044676,-1.3337495326995832,-1.7024993896484357,-4.637499809265136,3,-0.21953309705467605,1.7572812657402743,11.517499923706055,2.6666666666666403,11.354999542236328,1.0885011916738123,11.36750030517578,-0.21953309705467605
4227,2002-04-01,11.642499923706055,11.704999923706055,11.220000267028807,11.4350004196167,3116400.0,-0.0025701206985282443,1.9172955190147274,1.5370416157449145,56.51489137705642,56.80302386149406,-0.12830524865301207,-0.3055664205834585,-1.0374999721118776,-1.7831421244422945,18.37756342197037,0.48499965667724787,0.2126975914719047,0.27124996185302663,-0.22650161307731054,0.7690015367833638,0.022374174387858048,0.5201257493181952,-0.5638003349304199,80.63062753453839,18.835217574225993,0.24887578746516817,4,-0.1700000762939453,-0.8375000953674299,-1.456249713897705,-1.672499656677246,-4.517499923706055,0,-0.2557440396276357,1.0,11.672499656677244,1.7572812657402743,11.517499923706055,2.6666666666666403,11.354999542236328,-0.2557440396276357
4228,2002-04-02,11.342499732971193,11.5625,11.177499771118164,11.512499809265135,2068400.0,-0.025767678136206063,1.8518487121886436,-0.8192794341365494,49.723750792971735,56.37855361825694,0.15858606824550314,-0.033469549962923395,-0.7095066100534506,-1.454209586991153,16.589361811644505,0.4650001525878906,0.18905768978107673,-0.012125205993649857,-0.48893004095149095,0.46467962896419124,-0.2505276234725713,0.22627721148527158,-0.2503741359710716,28.82094251303524,-29.943664108563432,0.23840241747892063,4,0.12125015258788885,-0.2462496757507342,-1.1562495231628436,-1.3724994659423846,-3.7524995803833017,1,-0.18933216563404143,1.9172955190147274,11.642499923706055,1.0,11.672499656677244,1.7572812657402743,11.517499923706055,-0.18933216563404143
4229,2002-04-03,10.850000381469727,11.212499618530273,10.704999923706056,11.199999809265137,3438800.0,-0.043420706466479664,1.706671922485145,2.0588192395292646,41.86048058962781,54.64007119883303,0.6238000007776314,0.434027410409227,-0.19206436282632033,-0.9402579332103436,15.11825176602134,0.6374998092651367,0.18083010768269325,-0.47462458610534597,-0.9992654463257207,0.050016274115028736,-0.7369450162155324,-0.2123041559951595,0.8999996185302734,13.875640878219759,-44.13565763082079,0.26232043011018696,4,0.3774995803833008,0.34874963760375977,-0.663750171661377,-0.880000114440918,-3.200000286102294,2,-0.15161294008552284,1.8518487121886436,11.342499732971193,1.9172955190147274,11.642499923706055,1.0,11.672499656677244,-0.15161294008552284
4230,2002-04-04,10.897500038146973,11.0625,10.772500038146973,10.84749984741211,2169600.0,0.004377848387763006,-1.9000023841880647,-0.14285792136806166,44.121080887123576,53.85900991331283,0.546357896211985,0.4086614468281198,-0.20896100384343974,-0.963496047538257,15.433581395238038,0.28999996185302734,0.12587993610375925,-0.42787494659423864,-0.9498908469428429,0.0941409537543656,-0.6888828967685416,-0.16686699641993563,0.8315999603271482,18.421062237967593,-40.65872260131175,0.2610079501743023,4,0.3299999237060547,0.31749963760375977,-0.6812500953674316,-0.8975000381469727,-3.452499866485595,3,-0.15668735506185116,1.706671922485145,10.850000381469727,1.8518487121886436,11.342499732971193,1.9172955190147274,11.642499923706055,-0.15668735506185116
4231,2002-04-05,10.75749969482422,11.074999809265137,10.75,10.895000457763672,1807600.0,-0.01284701471279448,-3.2622883157815745,-2.7500047683533566,41.228056599740796,53.06776038370554,0.611974718315297,0.5666900313373837,-0.04209371771636583,-0.7929759966388232,15.786142334655107,0.3249998092651367,0.099992308367165,-0.5608752727508524,-1.1100954320769532,-0.011655113424751562,-0.8354853524139028,-0.28626519308780196,0.9511183021545389,5.249977111816415,-56.40040093392084,0.2746100796630501,4,0.4700002670288068,0.4574999809265119,-0.32999944686889826,-0.5462493896484393,-3.2024998664855984,4,-0.19544504034377153,-1.9000023841880647,10.897500038146973,1.706671922485145,10.850000381469727,1.8518487121886436,11.342499732971193,-0.19544504034377153
4232,2002-04-08,10.890000343322754,10.9975004196167,10.3774995803833,10.640000343322754,3096800.0,0.012317048780608797,1.6666694012157806,-1.8181717297822402,34.233133658542044,51.51071321679807,0.4118741683518383,0.4485218988682327,-0.15006652414120758,-0.8983873192047298,16.24826388282236,0.6200008392333984,0.060713443998109184,-0.4228746414184563,-0.9875059461232105,0.14175666328629788,-0.7051902937708334,-0.14055898906607922,0.7985452921905516,43.24899421598744,-13.91902718606466,0.2823156523523772,4,0.17374944686889648,0.2199993133544922,-0.46250009536743164,-0.6787500381469727,-3.0650005340576163,0,-0.3539945247361129,-3.2622883157815745,10.75749969482422,-1.9000023841880647,10.897500038146973,1.706671922485145,10.850000381469727,-0.3539945247361129
4233,2002-04-09,10.515000343322754,10.93000030517578,10.452500343322754,10.922499656677246,2568800.0,-0.03443526062236835,1.2603515836613923,-1.6299972534179688,30.032299683244588,47.83172075200091,0.7299969260732553,0.7916522706956641,0.24238569173098767,-0.4971258146522679,16.12050278091712,0.47749996185302557,0.015938579368889094,-0.751874637603759,-1.4157880337086652,-0.08796124149885287,-1.0838313356562121,-0.41991793955130596,1.1211034499853518,16.46715648595586,-37.1784328370178,0.33195669805245354,4,0.5487494468688965,0.5949993133544922,0.03749990463256836,-0.17875003814697266,-2.515000343322754,1,-0.3223965984438103,1.6666694012157806,10.890000343322754,-3.2622883157815745,10.75749969482422,-1.9000023841880647,10.897500038146973,-0.3223965984438103
4234,2002-04-10,10.2524995803833,10.71500015258789,10.145000457763672,10.56999969482422,4822000.0,-0.024964408404051674,-1.1408505189257923,0.7791426980018485,26.627798045793327,43.46388948418717,0.9159874866888345,1.0198042793837523,0.5107827996234384,-0.2170880020739716,16.212351334068742,0.5699996948242188,-0.029817037554323633,-0.9593753814697266,-1.7613250467969621,-0.157425716142491,-1.3603502141333443,-0.5584005488061088,1.3332600444078135,11.559053503217372,-37.80028967161443,0.4009748326636182,4,0.6950006484985352,0.6950006484985352,0.4100003242492676,0.19375038146972656,-2.4524993896484384,2,-0.25969271268147365,1.2603515836613923,10.515000343322754,1.6666694012157806,10.890000343322754,-3.2622883157815745,10.75749969482422,-0.25969271268147365
4235,2002-04-11,9.762499809265137,10.0,9.539999961853027,9.984999656677246,10366000.0,-0.04779320079717042,2.643556952176639,0.7007866683887827,17.304356681373633,37.96064981283044,1.2637580851308634,1.472061724093317,1.0061035145650994,0.29053186118254537,16.84798649586546,0.7124996185302734,-0.07643276898731166,-1.3775001525878903,-2.4088061731629136,-0.346194132012867,-1.893153162875402,-0.8618471423003786,1.7368142655043304,14.495105506832907,-27.688869057181357,0.515653010287512,4,0.8600001335144043,0.882500171661377,0.9000000953674316,0.6837501525878906,-2.5724997520446777,3,-0.21638921947971035,-1.1408505189257923,10.2524995803833,1.2603515836613923,10.515000343322754,1.6666694012157806,10.890000343322754,-0.21638921947971035
4236,2002-04-12,10.109999656677246,10.327500343322754,9.78499984741211,9.787500381469727,4860800.0,0.03559537559041104,-2.3129766546596042,-1.4494359387590652,26.593236012054504,34.636021438941334,0.750200773137637,1.098999036581235,0.6676693280343766,-0.031639646202602734,17.256706248743335,0.5650005340576172,-0.15507635648351048,-0.9780003070831302,-2.107395408602775,0.1513947944365146,-1.5426978578429527,-0.4133027563233078,1.2325692890589064,39.10802852843028,1.7646391234021337,0.5646975507598222,4,0.4412503242492676,0.5350003242492676,0.6237502098083496,0.33625030517578125,-3.174999713897705,4,-0.2636003536613123,2.643556952176639,9.762499809265137,-1.1408505189257923,10.2524995803833,1.2603515836613923,10.515000343322754,-0.2636003536613123
4237,2002-04-15,10.47249984741211,10.587499618530273,10.087499618530273,10.162500381469727,5337600.0,0.03585560860978343,-1.1739083562421997,0.9612408143953396,36.480361232089074,33.16453370995437,0.22828980321305892,0.7194348722214059,0.3186339963572742,-0.37850163678788107,17.331384483161695,0.5,-0.25445426478936106,-0.581250095367432,-1.7428580530731796,0.5803578623383157,-1.1620540742203058,-0.00044611651455817025,0.7258635796133923,67.08630613212443,26.705070551704317,0.5808039788528739,4,-0.09625005722045898,0.1725001335144043,0.4068751335144043,-0.02624988555908203,-3.672499656677247,0,-0.2785867807670047,-2.3129766546596042,10.109999656677246,2.643556952176639,9.762499809265137,-1.1408505189257923,10.2524995803833,-0.2785867807670047
4238,2002-04-16,10.287500381469727,10.670000076293944,10.042499542236328,10.5,9189200.0,-0.017665263178599955,1.2714960869130019,-0.6854838213488055,34.67337921923853,32.36596689102223,0.27703269214424964,0.8499574706938731,0.5136143254213259,-0.17602662856857165,16.904613554998306,0.6275005340576154,-0.38370569308946045,-0.7039995670318611,-1.8907480888485395,0.4827489547848174,-1.2973738279402003,-0.11062530612352184,0.7781939683419772,63.61704666185636,21.318677138503936,0.5933742609083396,4,0.01999950408935547,0.3574995994567871,0.6431245803833008,0.15874958038330078,-3.7225003242492676,1,-0.2393682119944459,-1.1739083562421997,10.47249984741211,-2.3129766546596042,10.109999656677246,2.643556952176639,9.762499809265137,-0.2393682119944459
4239,2002-04-17,9.550000190734863,10.364999771118164,9.550000190734863,10.324999809265137,10037200.0,-0.0716889587740166,-1.1032257588174925,3.6470635754099683,25.75477771455199,30.325266538514274,0.9060120566032452,1.516140029531293,1.2612744065623396,0.5734408573194472,16.712937923662224,0.8149995803833008,-0.5130157974546226,-1.3468747615814216,-2.6755234506886083,-0.01822607247423491,-2.011199106135015,-0.6825504170278283,1.3936386080401455,0.8849759176160521,-36.89118824650787,0.6643243445535938,4,0.7574996948242188,1.0949997901916504,1.388749599456787,0.8962497711181641,-2.9000000953674308,2,-0.16230368165213538,1.2714960869130019,10.287500381469727,-1.1739083562421997,10.47249984741211,-2.3129766546596042,10.109999656677246,-0.16230368165213538
4240,2002-04-18,9.487500190734863,9.6899995803833,9.197500228881836,9.417499542236328,9595600.0,-0.006544502487092707,1.07368397805141,-0.09032346187638898,22.44641384797589,28.238417343873728,0.8353120021575151,1.5006197752466601,1.3325309686896887,0.6494226084706618,17.00076594547644,0.49249935150146484,-0.6213341062354374,-1.3109997749328617,-2.7522339562398663,0.13023440637414296,-2.031616865586363,-0.5903826842793602,1.3438475010863868,19.694396733738014,-11.482458246713549,0.7206170906535019,4,0.6100001335144043,0.9862499237060547,1.451249599456787,0.9587497711181641,-2.9275002479553223,3,-0.17786560907244564,-1.1032257588174925,9.550000190734863,1.2714960869130019,10.287500381469727,-1.1739083562421997,10.47249984741211,-0.17786560907244564
4241,2002-04-19,9.664999961853027,9.84000015258789,9.4350004196167,9.75,1924800.0,0.018708802903793842,2.056597798274751,-1.2142750098772497,25.957448387380268,27.31889675818909,0.5437220512591345,1.2304609615051767,1.15942209252351,0.48637400887301396,16.981872344954454,0.4049997329711914,-0.6772057610141147,-1.0346250057220452,-2.5031331538290527,0.4338831423849623,-1.768879079775548,-0.30037093166854234,1.0029629836742817,31.748711810925744,6.545392517647397,0.7342540740535035,4,0.39875030517578125,0.8087501525878906,1.273749828338623,0.78125,-3.074999809265136,4,-0.256078625390708,1.07368397805141,9.487500190734863,-1.1032257588174925,9.550000190734863,1.2714960869130019,10.287500381469727,-0.256078625390708
4242,2002-04-22,9.125,9.604999542236328,9.050000190734863,9.595000267028807,3730000.0,-0.05587169829119121,1.2653089425672586,5.529412424687791,24.52613724978508,26.70710093224914,0.901868583105486,1.6608843412910765,1.7026255024964012,1.0352770386001033,17.096210258842575,0.6149997711181641,-0.7644626621168182,-1.4509999752044678,-3.014468021360358,0.1124680709514223,-2.232733998282413,-0.6692659521265227,1.3959166738627609,4.629618182920639,-19.285120923189965,0.7817340230779449,4,0.757500171661377,1.2750000953674316,1.8137497901916504,1.3212499618530273,-2.494999885559082,0,-0.24000000627073526,2.056597798274751,9.664999961853027,1.07368397805141,9.487500190734863,-1.1032257588174925,9.550000190734863,-0.24000000627073526
4243,2002-04-23,8.970000267028809,9.414999961853027,8.96500015258789,9.149999618530273,3579000.0,-0.016986272106431888,-3.7368505589045773,0.3829771260330635,26.587796342688975,26.70265629857088,0.9104010387232542,1.714988322315163,1.8481327232160432,1.1991672697447413,17.670167885559053,0.4499998092651367,-0.8462193839951802,-1.4861247062683098,-3.1579604790254567,0.18571106648883706,-2.3220425926468824,-0.6502068198897373,1.3744064288586042,0.3571511288101002,-23.801869359827567,0.8359178863785732,4,0.8474998474121094,1.3874998092651367,1.9218745231628418,1.4762496948242188,-2.330000400543212,1,-0.24191750409085877,1.2653089425672586,9.125,2.056597798274751,9.664999961853027,1.07368397805141,9.487500190734863,-0.24191750409085877
4244,2002-04-24,8.96500015258789,9.420000076293944,8.96500015258789,9.199999809265137,4671200.0,-0.0005574263424825698,-2.8723454335166134,1.3055583518329157,25.676532462490997,27.632898052028363,0.7974204742244773,1.6145330314777517,1.8366971559585465,1.2141569382252761,18.701827314884824,0.4549999237060529,-0.9342579354072011,-1.371624851226807,-3.113147985467773,0.36989828301415884,-2.242386418347291,-0.5008632841063232,1.1862896272375885,0.0,-23.856866809791786,0.870761567120483,4,0.8524999618530273,1.3924999237060547,1.9131247997283936,1.4812498092651367,-2.2150001525878906,2,-0.2677077584515861,-3.7368505589045773,8.970000267028809,1.2653089425672586,9.125,2.056597798274751,9.664999961853027,-0.2677077584515861
4245,2002-04-25,9.0600004196167,9.260000228881836,8.960000038146973,9.0,2992000.0,0.010596794803331422,-3.2857065006369166,-0.2553213075502709,28.389574004506215,27.832491162300776,0.6618967011181791,1.3976409658613278,1.7259456384621412,1.1252893393021992,19.495403092439325,0.3000001907348633,-0.9846330859008106,-1.1537496089935306,-2.89123890411412,0.5837396861270587,-2.0224942565538253,-0.28500496143323595,0.9252088123955176,11.363678234662371,-14.233527544821262,0.868744647560295,4,0.7549996376037598,1.294999599456787,1.872499704360962,1.4862494468688965,-2.560000419616699,3,-0.26600443848006206,-2.8723454335166134,8.96500015258789,-3.7368505589045773,8.970000267028809,1.2653089425672586,9.125,-0.26600443848006206
4246,2002-04-26,9.109999656677246,9.3149995803833,9.029999732971193,9.095000267028807,4860400.0,0.005518679331657506,-2.9310199679040996,0.2499880791544443,26.853042854088542,26.762789120300717,0.5086165053800613,1.2077441124771209,1.659967840633831,1.0831728929518007,19.834735479266534,0.2849998474121076,-1.0043333304438207,-0.975625371932983,-2.6364192267718494,0.6851684829058833,-1.806022299352417,-0.145228444513549,0.7111761043165323,23.255772691182276,-0.10411438904703729,0.8303969274194332,4,0.7050004005432129,1.2450003623962402,1.846250295639038,1.5525002479553223,-2.4349994659423837,4,-0.279912163556303,-3.2857065006369166,9.0600004196167,-2.8723454335166134,8.96500015258789,-3.7368505589045773,8.970000267028809,-0.279912163556303
4247,2002-04-29,8.664999961853027,9.154999732971193,8.585000038146973,9.154999732971193,4058200.0,-0.048847388759016286,1.3265304533652946,-32.66798067141029,26.37291379123029,25.840515183855356,0.7490273368228362,1.4948830787682006,2.0863094018464103,1.5355835746073652,21.18042137242971,0.5699996948242205,-0.9597304881537276,-1.2717500686645504,-2.8778347439221736,0.3343346065930728,-2.074792406293362,-0.4687077310357388,1.0183876834852619,9.580828748653742,-14.045727077788344,0.8030423376288113,4,0.809999942779541,1.502500057220459,2.3443751335144043,1.997499942779541,-1.9650001525878897,0,-0.2394691077207337,-2.9310199679040996,9.109999656677246,-3.2857065006369166,9.0600004196167,-2.8723454335166134,8.96500015258789,-0.2394691077207337
4248,2002-04-30,9.19499969482422,9.375,8.9350004196167,9.175000190734863,5978200.0,0.06116557822325164,1.3157865677522655,-0.04081533353315438,37.35803470714948,27.129765960810634,0.05337169623132709,0.8387521984923918,1.5474552283071912,1.0143157551852493,22.503444701991988,0.7100000381469727,-0.955580579945206,-0.634375333786009,-2.127950094540486,0.859199426968468,-1.3811627141632474,0.1124120465912295,0.29067818121963107,73.05384776160693,45.92210000618591,0.7467873803772384,4,0.017500400543211114,0.9725003242492658,1.8206253051757795,1.4675002098083478,-2.544999599456788,1,-0.2789559179460459,1.3265304533652946,8.664999961853027,-2.9310199679040996,9.109999656677246,-3.2857065006369166,9.0600004196167,-0.2789559179460459
4249,2002-05-01,9.204999923706056,9.395000457763672,9.0,9.225000381469727,3774600.0,0.001087572508291057,1.1944432670707412,-1.000047684898015,42.4713015386811,29.3547534820001,-0.011972354671158314,0.7369790990717373,1.5394951011000355,1.0054102659863453,24.107455800810566,0.3950004577636719,-1.0224286266055387,-0.5421250820159891,-1.9791544208913496,0.8949042568593715,-1.2606397514536685,0.1763895874216903,-0.6199998855590838,76.54315609521218,45.83785410354941,0.7185146694376803,5,0.007500171661375177,0.9625000953674299,1.8106250762939435,1.457499980926512,-2.3299999237060565,2,-0.27865291455513197,1.3157865677522655,9.19499969482422,1.3265304533652946,8.664999961853027,-2.9310199679040996,9.109999656677246,-0.27865291455513197
4250,2002-05-02,9.1899995803833,9.654999732971193,9.079999923706056,9.079999923706056,5280400.0,-0.0016295864689932493,-9.454574616578716,-5.499856952127045,36.350142909698064,30.509497317813192,-0.048735469068438064,0.6508692537241867,1.561319591161336,1.01931357918048,25.540839402772143,0.5749998092651367,-1.0748974262574205,-0.4717504024505619,-1.8212338441628795,0.8777330392617557,-1.1464921233067216,0.2029913184055978,-0.5887995338439946,56.542029419524034,25.788420440944137,0.6747417208561591,5,-0.06999969482421875,0.9775004386901855,1.8256254196166992,1.4725003242492676,-2.5249996185302734,3,-0.26550595122894793,1.1944432670707412,9.204999923706056,1.3157865677522655,9.19499969482422,1.3265304533652946,8.664999961853027,-0.26550595122894793
4251,2002-05-03,8.654999732971191,9.0,8.324999809265138,8.994999885559082,7762400.0,-0.05821543763223935,2.857139743107657,-3.090920125191869,24.347200584507718,30.489615466115705,0.36646719054369825,1.075415978440791,2.1091567598775285,1.5518107308900895,27.376411616784623,0.8649997711181623,-1.0349878014342764,-0.9016252517700192,-2.2188875432955477,0.41563703975550936,-1.5602563975327843,-0.24299410600725402,1.0000000000000018,24.812025762114757,-1.2901501902810182,0.6586311457627644,5,0.33500003814697443,1.382500171661377,2.364375114440918,2.007500171661377,-1.8849997520446777,4,-0.2489890005151274,-9.454574616578716,9.1899995803833,1.1944432670707412,9.204999923706056,1.3157865677522655,9.19499969482422,-0.2489890005151274
4252,2002-05-06,7.0349998474121085,7.574999809265138,6.65500020980835,6.880000114440918,29639600.0,-0.1871750358798625,-2.041323291108914,-0.4558813629682793,17.327964016534082,29.460745207654053,1.8537665005088106,2.521056752183667,3.700061599194087,3.157068038509462,28.953660314714796,1.9999995231628418,-1.0205389520193524,-2.328875112533571,-3.923587215398972,-0.734163009668169,-3.1262311639662714,-1.5315190611008704,2.6199998855590847,12.666656600102803,-8.331159769654386,0.7973560514327008,5,1.120000123977662,2.1450002193450937,4.03250002861023,3.62750005722046,-0.2999997138977051,0,-0.051172660196954434,2.857139743107657,8.654999732971191,-9.454574616578716,9.1899995803833,1.1944432670707412,9.204999923706056,-0.051172660196954434
4253,2002-05-07,7.125,7.4099998474121085,7.005000114440918,7.054999828338622,7578600.0,0.01279319893958486,-3.764713967154247,0.45161478874540145,21.997681667842457,29.051984008248656,1.6478158619045988,2.2810131564144154,3.5669858561036847,3.0493858094739625,30.616145492157422,0.4049997329711905,-1.0386267412035135,-2.0693749427795414,-3.8577951868115044,-0.2809546987475784,-2.9635850647955237,-1.175164820763559,2.40999975204468,15.666662163203892,-7.549973015944506,0.8942101220159816,5,1.0299999713897705,1.9837501049041748,4.013749837875366,3.5374999046325684,-0.505000114440918,1,-0.05964914957682277,-2.041323291108914,7.0349998474121085,2.857139743107657,8.654999732971191,-9.454574616578716,9.1899995803833,-0.05964914957682277
4254,2002-05-08,7.5900001525878915,7.800000190734862,7.2249999046325675,7.25,5365400.0,0.06526317931058134,-1.9487168201102703,4.857133125796097,29.952452298642726,29.225637152041603,1.0809320640925515,1.693125304118996,3.0606851362715046,2.5710243289854686,31.412906053886523,0.6750001907348624,-0.9970325452927913,-1.471249818801879,-3.3232796390999804,0.3807800014962224,-2.397264728950929,-0.5452349086528292,1.8297996177673346,31.166669713126783,7.194492109252646,0.9260149101490506,5,0.564999818801879,1.34374976158142,3.689999818801879,3.072499752044677,-0.9500002861022949,2,-0.123847172374556,-3.764713967154247,7.125,-2.041323291108914,7.0349998474121085,2.857139743107657,8.654999732971191,-0.123847172374556
4255,2002-05-09,7.6500000953674325,7.769999980926514,7.494999885559082,7.559999942779541,2760200.0,0.007905130642070324,-1.4999978325610026,0.26470621234390795,28.169012192671218,29.37185596743968,0.8938923405179837,1.546012393628085,2.946979888889545,2.5029857909241278,31.236394056741602,0.27500009536743164,-0.9666377586401502,-1.3056248903274534,-3.228851936504113,0.6176021558492062,-2.2672384134157832,-0.3440113672391236,1.6592076925659187,42.430702540820455,18.639066812811528,0.9616135230883297,5,0.504999876022338,1.2149999141693106,3.5631248950958243,3.012499809265136,-0.8550000190734872,3,-0.10130720074588562,-1.9487168201102703,7.5900001525878915,-3.764713967154247,7.125,-2.041323291108914,7.0349998474121085,-0.10130720074588562
4256,2002-05-10,7.445000171661378,7.71999979019165,7.2750000953674325,7.699999809265138,3054600.0,-0.026797375313785343,2.0169511798907114,-2.833324503030532,30.373830370053582,29.8164022539756,0.9363408362498022,1.6244043575945382,3.1009909074292468,2.6995117170391323,32.09764855126872,0.44499969482421786,-0.9413205218978291,-1.3773748397827132,-3.3328586874573007,0.5781090078918751,-2.355116763620008,-0.3996329159454195,1.7580393131469725,68.99563100549354,41.01292593277446,0.9777419238372941,5,0.7099997997283927,1.4199998378753653,3.776249647140502,3.2174997329711905,-0.44500017166137784,4,-0.10476832663850577,-1.4999978325610026,7.6500000953674325,-1.9487168201102703,7.5900001525878915,-3.764713967154247,7.125,-0.10476832663850577
4257,2002-05-13,7.554999828338622,7.5999999046325675,7.335000038146973,7.5900001525878915,3457400.0,0.014774970334580528,8.63638885758158,0.13725636859004423,33.29397033385476,29.364839545831742,0.7289904595792782,1.354048848375231,2.922659600979487,2.57696120319057,33.70429354273732,0.2649998664855948,-0.9402666676473377,-1.121500182151796,-2.992123139764998,0.749122775461406,-2.056811660958396,-0.186188703345195,1.546118085469728,69.18234731015882,36.14763272584797,0.935311478806601,5,0.6000001430511483,1.2712504863739023,3.6662499904632577,3.107500076293946,-0.7149996757507306,0,-0.10390468103885231,2.0169511798907114,7.445000171661378,-1.4999978325610026,7.6500000953674325,-1.9487168201102703,7.5900001525878915,-0.10390468103885231
4258,2002-05-14,7.824999809265138,8.020000457763674,7.614999771118164,7.7750000953674325,3045000.0,0.035737920193426254,-1.1891907565851783,-1.4285500197544267,37.33332683421813,28.793953467558083,0.2729195393321815,0.9382078144398323,2.583235706512137,2.2989266609855834,35.27243530303659,0.4650006294250515,-0.9376776163689335,-0.72837517261505,-2.472410338203672,1.0156599929735721,-1.6003927554093602,0.14364241017926105,1.1782733963832124,75.47163360697967,36.67784096441394,0.872017582794311,5,0.3300001621246329,0.9675004482269278,3.2618749141693106,2.8375000953674308,-0.9449996948242196,1,-0.13929708655840833,8.63638885758158,7.554999828338622,2.0169511798907114,7.445000171661378,-1.4999978325610026,7.6500000953674325,-0.13929708655840833
4259,2002-05-15,8.0,8.130000114440918,7.65500020980835,7.795000076293945,2737200.0,0.022364242172588256,1.0430096721002158,4.100021934634788,38.427940414915064,29.024819857026632,-0.10167789485478629,0.6757790991889401,2.3466672935812074,2.1164287854640875,35.990221200269154,0.47499990463256836,-0.897359739668186,-0.4758749723434441,-2.170492809306511,1.2187428646196228,-1.3231838908249784,0.37143394613808933,0.9093422858147502,84.79530859171305,40.77484654314054,0.8473089184815337,5,-0.1724998950958252,0.6850001811981201,3.0868747234344482,2.6624999046325684,-1.434999942779541,2,-0.17250001430511475,-1.1891907565851783,7.824999809265138,8.63638885758158,7.554999828338622,2.0169511798907114,7.445000171661378,-0.17250001430511475
4260,2002-05-16,7.800000190734862,8.069999694824219,7.7750000953674325,8.050000190734862,2891400.0,-0.0249999761581422,1.0344869543484099,-1.2195126489825876,36.152224178408495,30.336489145237834,-0.1336381834019713,0.7830193340794915,2.4998004859375653,2.3165136488462723,36.22988422622549,0.2949995994567862,-0.9568248159452981,-0.5914997816085821,-2.2414920615814315,1.0584924983642683,-1.4164959215950068,0.23349635837784266,1.0191684120396323,61.403518556215055,14.146888691720996,0.8249961399864251,5,-0.4075000286102286,0.8624999523162851,3.1475000381469735,2.862499713897706,-1.2950000762939444,3,-0.14871798665173863,1.0430096721002158,8.0,-1.1891907565851783,7.824999809265138,8.63638885758158,7.554999828338622,-0.14871798665173863
4261,2002-05-17,7.190000057220459,7.4650001525878915,7.079999923706055,7.179999828338622,18967200.0,-0.0782051434099944,-2.666668180435156,-0.04000091552734744,34.93360663554709,32.2926716584615,0.27568942170909505,1.2628379380868946,3.054395879697159,2.918621692739002,37.13628998489433,0.7200002670288077,-1.0755824905132618,-1.0777499198913567,-2.696539109067576,0.5410392692848633,-1.8871445144794663,-0.2683553253032471,1.5426018098353893,10.476201288822484,-39.82993485158795,0.8093945945881099,5,0.377500057220459,1.4725000858306885,3.4437499046325684,3.4724998474121094,-0.695000171661377,4,-0.05493740998372321,1.0344869543484099,7.800000190734862,1.0430096721002158,8.0,-1.1891907565851783,7.824999809265138,-0.05493740998372321
4262,2002-05-20,6.934999942779541,7.235000133514403,6.880000114440918,7.204999923706055,4582800.0,-0.03546594053011687,1.1515126556763122,-26.999380125879732,25.541130143196654,32.68638815572308,0.575536635054978,1.4180611270411312,3.2465814193793356,3.16512481790358,37.61912855496835,0.35500001907348544,-1.1929433160980736,-1.2232500314712524,-2.893346947975779,0.4468468850332741,-2.0582984897235157,-0.3882015732189892,1.714497857986407,4.399986267089844,-41.25124541239897,0.8350484582522631,5,0.570000171661377,1.7275002002716064,3.6631250381469727,3.7274999618530273,-0.44500017166137695,0,0.009372755264134502,-2.666668180435156,7.190000057220459,1.0344869543484099,7.800000190734862,1.0430096721002158,8.0,0.009372755264134502
4263,2002-05-21,6.800000190734862,7.054999828338622,6.614999771118164,6.96999979019165,5859400.0,-0.019466438811616027,1.5882380990447904,0.6296281906147877,24.657536449151863,32.09806417244632,0.7371010569175498,1.4568477366469592,3.301879278087857,3.291075635642451,38.10042519527702,0.4400000572204581,-1.2319053368973591,-1.2497497797012338,-2.978714882085664,0.47921532268319655,-2.11423233089345,-0.3852672285090186,1.7697177063927816,12.21124605232423,-28.312413416343688,0.8644825511922153,5,0.5724997520446786,1.8424997329711923,3.7106246948242196,3.862499713897706,-0.24500036239624023,1,0.005882347166332513,1.1515126556763122,6.934999942779541,-2.666668180435156,7.190000057220459,1.0344869543484099,7.800000190734862,0.005882347166332513
4264,2002-05-22,6.565000057220459,6.804999828338622,6.434999942779541,6.695000171661378,7996400.0,-0.03455884219453342,1.1142885169250276,0.7647083572921207,23.564957758371577,31.58650256863525,0.9067712570572919,1.5840415054535661,3.455463159046161,3.51620713931044,38.676795168826956,0.36999988555908114,-1.0683323037420323,-1.3647499084472656,-3.158192404171295,0.42869258727676307,-2.2614711563092804,-0.46802866058525083,1.887434752346616,7.951078541653847,-29.28452603511492,0.8967212478620143,5,0.7174999713897705,1.8349997997283936,3.911249876022339,4.097499847412109,0.059999942779541016,2,0.047981729546827445,1.5882380990447904,6.800000190734862,1.1515126556763122,6.934999942779541,-2.666668180435156,7.190000057220459,0.047981729546827445
4265,2002-05-23,6.6500000953674325,6.7249999046325675,6.559999942779541,6.7249999046325675,3570400.0,0.012947454288821714,3.4000101725519922,0.5769211018596456,27.796238129632357,31.30010343081067,0.7431544284563945,1.3799854363500428,3.2932722373413474,3.4233292750761253,39.27717356962862,0.16499996185302646,-0.9545993178046297,-1.1592498540878289,-2.956789663746668,0.6382899555710111,-2.058019758917248,-0.2604799492584089,1.6410399248566394,20.873796970186643,-17.192500368891874,0.8987699048294199,5,0.632499933242797,1.4874999523162833,3.8262498378753653,4.012499809265136,-0.5399999618530291,3,-0.012781960440299334,1.1142885169250276,6.565000057220459,1.5882380990447904,6.800000190734862,1.1515126556763122,6.934999942779541,-0.012781960440299334
4266,2002-05-24,6.559999942779541,6.730000019073486,6.550000190734862,6.730000019073486,4640200.0,-0.013533857337925115,1.1176440889048562,2.2666734483679947,42.043553042101145,32.27227928728249,0.7760224291737572,1.3377372976631028,3.3050560901362758,3.504968026576229,40.080284850773545,0.17999982833862394,-0.9088024374747645,-1.1217500209808353,-2.89235861965156,0.6488585776898894,-2.0070543203161986,-0.23644572164547295,1.5825568712489684,15.624996274710606,-24.594436884059128,0.8853042993353625,5,0.7225000858306885,1.5775001049041748,3.7256252765655518,3.9600000381469727,-0.5349998474121085,4,-0.008384120246702209,3.4000101725519922,6.6500000953674325,1.1142885169250276,6.565000057220459,1.5882380990447904,6.800000190734862,-0.008384120246702209
4267,2002-05-28,6.5900001525878915,6.75,6.539999961853027,6.570000171661378,5808400.0,0.004573202754577954,-4.249974668152685,-0.117646893828047,40.85470405939193,32.663543423412904,0.6646352040909234,1.2061527868208364,3.1953337296154407,3.467174989039303,40.27436234253455,0.21000003814697266,-0.8612522545249801,-0.987999820709228,-2.759194257242785,0.7831946158243301,-1.8735970389760075,-0.10240260244244936,1.4159521117407001,25.000038454616806,-17.568161853168476,0.885597218266779,5,0.692499876022338,1.4549996852874747,3.6787500381469718,3.929999828338622,-0.3099999427795419,1,-0.014415821673615992,1.1176440889048562,6.559999942779541,3.4000101725519922,6.6500000953674325,1.1142885169250276,6.565000057220459,-0.014415821673615992
4268,2002-05-29,6.630000114440918,6.704999923706055,6.5349998474121085,6.704999923706055,3598200.0,0.006069796802253169,3.5333468967359063,-3.749994039529838,30.799999237060533,31.815994403651295,0.48868910598410853,1.016239820184306,3.0623435016413048,3.413747603728373,41.12678808490769,0.1700000762939462,-0.8196533974067233,-0.819749879837036,-2.464929167308199,0.8254294076341271,-1.642339523572618,0.0028397638985460105,1.25027596416375,52.70276539862323,8.33327621471534,0.8225896437355815,5,0.6224997043609619,1.4149997234344482,3.5112500190734863,3.8162498474121094,-0.13500022888183594,2,-0.021116190181930228,-4.249974668152685,6.5900001525878915,1.1176440889048562,6.559999942779541,3.4000101725519922,6.6500000953674325,-0.021116190181930228
4269,2002-05-30,6.639999866485597,6.699999809265138,6.5900001525878915,6.625,3479200.0,0.001508258200915824,-1.588240574002758,-0.19999872843102287,29.387748826299315,31.064386031194715,0.29668527044655324,0.8476851396862282,2.9604538414405885,3.3898430705866174,42.08336119962169,0.1099996566772461,-0.8045636962232692,-0.6815001249313344,-2.1398519276733987,0.7768516778107308,-1.410676026302366,0.047675776439698225,1.1246541212530614,48.83718351342303,4.0480257688732735,0.7291759013710325,5,0.31000018119811923,1.4049999713897696,3.447500228881835,3.7637500762939444,-0.28499984741211026,3,-0.012801210821704934,3.5333468967359063,6.630000114440918,-4.249974668152685,6.5900001525878915,1.1176440889048562,6.559999942779541,-0.012801210821704934
4270,2002-05-31,6.75,6.815000057220459,6.59499979019165,6.675000190734862,2760400.0,0.01656628550093986,1.1463448673694396,5.0000317894265995,35.2441578337055,31.098891719878985,0.024674059197326237,0.574993938777629,2.757544472219543,3.2637222208002754,43.704302319458996,0.2200002670288086,-0.8290517579212517,-0.44950001239776594,-1.631816564209986,0.7328165394144541,-1.0406582883038755,0.14165826350834365,0.9082816641419287,76.78571124466333,33.610278702698324,0.5911582759061099,5,0.08500003814697266,1.2949998378753662,3.3375000953674316,3.653749942779541,-0.4200000762939453,4,-0.01851851851851849,-1.588240574002758,6.639999866485597,3.5333468967359063,6.630000114440918,-4.249974668152685,6.5900001525878915,-0.01851851851851849
4271,2002-06-03,6.5,6.744999885559082,6.5,6.7249999046325675,3225600.0,-0.03703703703703709,-1.1777776835876819,-3.0000063578448977,28.857721941864142,31.46740191973093,0.18607198943205994,0.6906804071827537,2.903770017290771,3.49598410602883,44.3578958130364,0.25,-0.8863031734227507,-0.5917500257492065,-1.5947469743275775,0.4112469228291653,-1.093248500038392,-0.09025155146002106,1.0604191264329375,0.0,-38.23809425457658,0.5014984742891859,6,0.24499988555908203,1.5449998378753662,3.5850000381469727,3.901249885559082,-0.19500017166137784,0,-0.05999997945932256,1.1463448673694396,6.75,-1.588240574002758,6.639999866485597,3.5333468967359063,6.630000114440918,-0.05999997945932256
4272,2002-06-04,6.675000190734862,6.795000076293945,6.5,6.510000228881836,4227200.0,0.026923106266901975,-2.189182780289401,-0.7333334746184761,26.04168032606114,31.621195683831964,-0.033176560884149886,0.5136628569300692,2.6263399935849785,3.3012092608345016,43.47674439798326,0.2950000762939453,-0.9183877630312844,-0.3987498521804822,-1.4188111020624428,0.6213113977014784,-0.9087804771214625,0.11128077276049808,0.7953854010058032,55.55560601450465,21.117378867752308,0.5100306249409801,6,-0.05000019073486239,1.3699996471405038,3.4099998474121103,3.7262496948242196,-0.35500001907348455,1,-0.09737828865827647,-1.1777776835876819,6.5,1.1463448673694396,6.75,-1.588240574002758,6.639999866485597,-0.09737828865827647
4273,2002-06-05,6.699999809265138,6.945000171661378,6.514999866485597,6.730000019073486,3437800.0,0.0037452610960184707,-1.150001013278729,-0.1818194954194679,21.111106872558636,31.3485455854083,-0.0825321145539819,0.47978983070402936,2.5045038656655416,3.2559804153546947,42.37890410399503,0.43000030517578125,-0.8994660618469394,-0.3525002241134638,-1.3856889468876892,0.6806884986607615,-0.8690945855005765,0.16409413727364885,0.6875549305586377,44.943760025631434,16.178261088880724,0.5165943613871126,6,0.02250027656555087,1.3450000286102286,3.1212501525878897,3.5137500762939444,-0.4149999618530291,2,-0.06268650916616281,-2.189182780289401,6.675000190734862,-1.1777776835876819,6.5,1.1463448673694396,6.75,-0.06268650916616281
4274,2002-06-06,6.6500000953674325,6.75,6.574999809265138,6.699999809265138,3397000.0,-0.00746264407777486,1.3333343929708048,1.6666454740523422,22.61904410494148,30.773301804887094,-0.021464372202722792,0.4803859572821514,2.4554925086899138,3.2895659227625798,42.10009560109984,0.1750001907348624,-0.814636348355446,-0.3554999351501458,-1.3711091395913941,0.6601092692911026,-0.8633045373707695,0.15230466707047796,0.6613502606928039,33.707873596411744,8.696156576389384,0.507804602220624,6,0.07249999046325595,1.3949997425079337,3.0399999618530265,3.5637497901916495,-0.23500013351440519,3,-0.02330830189255606,-1.150001013278729,6.699999809265138,-2.189182780289401,6.675000190734862,-1.1777776835876819,6.5,-0.02330830189255606
4275,2002-06-07,6.875,7.079999923706055,6.4749999046325675,6.5999999046325675,3907800.0,0.03383457163997772,-1.304761558757676,-5.500033378792087,40.81632312605047,30.636942925325904,-0.23601066560028272,0.20485082584709247,2.126815983460819,3.0477766514506914,41.4469551978524,0.6050000190734872,-0.7026103686090552,-0.09175002574920654,-1.061944084869678,0.8784440333712649,-0.5768470553094422,0.39334700381102916,0.36624232299778114,66.11571615815865,37.643342878195995,0.48509702956023554,6,-0.09750008583068848,1.1699998378753662,2.815000057220459,3.338749885559082,-0.3299999237060547,4,-0.0756363608620384,1.3333343929708048,6.6500000953674325,-1.150001013278729,6.699999809265138,-2.189182780289401,6.675000190734862,-0.0756363608620384
4276,2002-06-10,6.664999961853027,6.9749999046325675,6.65500020980835,6.855000019073486,3733000.0,-0.03054546009410508,-2.0476225076691383,-0.6909090593826759,41.916166296856055,30.75488317393303,-0.010672358051510678,0.3725182294168814,2.223564725733439,3.2377994266978884,40.5660252225629,0.31999969482421786,-0.5593158553995385,-0.2627500534057621,-1.2145321288948931,0.689032022083369,-0.7386410911503276,0.21314098433880346,0.5117429707272949,31.404967145526857,-0.10775801770519422,0.47589103774456565,6,0.11249995231628418,1.0525000095367432,2.978749990463257,3.5487499237060547,-0.2849998474121094,0,-0.05026257165256376,-1.304761558757676,6.875,1.3333343929708048,6.6500000953674325,-1.150001013278729,6.699999809265138,-0.05026257165256376
4277,2002-06-11,6.769999980926514,7.054999828338622,6.764999866485597,6.7750000953674325,1885600.0,0.015753941436526864,-37.66577659101458,0.026316383868859438,49.08535938260053,32.7865898567708,-0.09773181304989809,0.21680849134378732,2.005165652817478,3.1129904041093432,39.551856730873126,0.3899998664855948,-0.45279941760787334,-0.11850004196166974,-1.0250382605780413,0.7880381766547018,-0.5717691512698551,0.33476906734651557,0.34740351246974566,48.76034165184275,14.194484093377355,0.4532691093081856,6,0.0074999332427978516,0.5125000476837158,2.7437498569488525,3.313749790191652,-0.3600001335144052,1,-0.06868539939408591,-2.0476225076691383,6.664999961853027,-1.304761558757676,6.875,1.3333343929708048,6.6500000953674325,-0.06868539939408591
4278,2002-06-12,6.735000133514403,6.824999809265138,6.5999999046325675,6.800000190734862,1344600.0,-0.005169844536294987,2.9130658329566086,12.999713904250981,55.90278214694664,35.73270467017606,-0.05170915370238127,0.17493008844976554,1.933693084743635,3.1277766206850357,39.56522982289212,0.22499990463257014,-0.4319146326244008,-0.09899990558624339,-0.8924905582164291,0.6944907470439423,-0.4957452319013358,0.297745420728849,0.32781107583251856,42.97524308842288,4.834482320519847,0.39674532631509274,6,0.042499780654908115,0.5474998950958261,1.932499885559083,2.513749837875367,-0.47499990463256747,2,-0.06161840439882427,-37.66577659101458,6.769999980926514,-2.0476225076691383,6.664999961853027,-1.304761558757676,6.875,-0.06161840439882427
4279,2002-06-13,6.619999885559082,6.795000076293945,6.565000057220459,6.5999999046325675,2433800.0,-0.01707501791767785,-4.111129949190168,-0.30769174338848887,48.97958455475565,37.25886319473719,0.06722519647431024,0.1910378697160251,1.9545665289600151,3.222727162166567,39.84360514777494,0.23000001907348633,-0.4108455541232443,-0.14500014781951887,-0.7220617364709208,0.432061440831883,-0.4335309421452198,0.14353064650618208,0.4349999427795401,23.966938240526225,-15.682246151041177,0.2885307943257011,6,0.1575000286102295,0.6625001430511475,2.0118751525878906,2.6287500858306885,-0.5850000381469735,3,-0.05060423624443633,2.9130658329566086,6.735000133514403,-37.66577659101458,6.769999980926514,-2.0476225076691383,6.664999961853027,-0.05060423624443633
4280,2002-06-14,6.639999866485597,6.670000076293945,6.480000019073486,6.510000228881836,2235800.0,0.0030211452072896883,1.0,6.499988079059432,52.857140910868246,39.92546530240431,0.03350409183953662,0.08398360155993512,1.8372001648470961,3.184865542574344,40.19528300854256,0.19000005722045898,-0.364307417688325,-0.0670001506805411,-0.377812344640696,0.2438120432796138,-0.22240624766061856,0.08840594629953635,0.3653999710082987,27.826069649761116,-14.248078541159487,0.15540609698007748,6,0.13750004768371493,0.6425001621246329,1.9043750762939444,2.608750104904174,-1.1349997520446786,4,-0.03388552848746618,-4.111129949190168,6.619999885559082,2.9130658329566086,6.735000133514403,-37.66577659101458,6.769999980926514,-0.03388552848746618
4281,2002-06-17,6.795000076293945,6.84499979019165,6.625,6.815000057220459,2060600.0,0.023343405560998454,4.500032782781291,-0.15384643599910397,56.72131065526507,43.334313116760306,-0.08409299449063479,-0.10764534391877056,1.5891405239550096,3.0113664696247433,39.61302784654013,0.2199997901916504,-0.30925304003406584,0.1077500581741333,-0.11014598998232916,0.32564610633059576,-0.0011979659040974866,0.2166980822523641,0.16476776962280137,54.782636819138595,10.112971480525836,0.10894802407823116,6,-0.01750016212463379,0.4874999523162842,1.7149999141693115,2.453749895095825,-0.8550000190734863,0,-0.0367917582329671,1.0,6.639999866485597,-4.111129949190168,6.619999885559082,2.9130658329566086,6.735000133514403,-0.0367917582329671
4282,2002-06-18,7.0,7.065000057220459,6.75,6.764999866485597,2415600.0,0.030169230523079404,-1.3773601201990122,-11.750017881410441,60.94674489431424,47.76049511917759,-0.26612994402176593,-0.3241450288491894,1.2872730568603998,2.7866764633169474,38.57142127353023,0.315000057220459,-0.274749088999231,0.30949997901916504,0.07475709944072761,0.5442428585976025,0.19212853922994633,0.42687141880838375,-0.565000057220459,88.88887983215334,43.36672207614855,0.11737143978921871,6,-0.22250008583068848,0.2825000286102295,1.5099999904632568,2.2487499713897705,-1.3600001335144034,1,-0.08857141222272602,4.500032782781291,6.795000076293945,1.0,6.639999866485597,-4.111129949190168,6.619999885559082,-0.08857141222272602
4283,2002-06-19,6.8400001525878915,7.014999866485597,6.704999923706055,6.889999866485597,1765400.0,-0.02285712105887261,1.0666682561253824,-0.21276461910878253,55.434791340946674,51.4066892565115,-0.09407566554711888,-0.16969519554132173,1.3586381701867056,2.9242592182493548,37.2691959769617,0.3099999427795419,-0.19984964660201143,0.14750013351440483,-0.09180809979355686,0.3868083668223665,0.027846016860424427,0.26715425016838523,-0.39240020751953253,61.53848034860477,15.756711264640202,0.11965411665398072,6,-0.06250023841857999,0.442499876022338,1.650624990463256,2.408749818801879,-0.9950003623962411,2,-0.06286554028995073,-1.3773601201990122,7.0,4.500032782781291,6.795000076293945,1.0,6.639999866485597,-0.06286554028995073
4284,2002-06-20,6.880000114440918,6.980000019073486,6.730000019073486,6.800000190734862,2116400.0,0.005847947508874407,-1.2727245141685488,-1.600007629438205,53.672320645869384,52.83513342538026,-0.10953823380329908,-0.19487762528161667,1.237103299973377,2.8574562191853836,35.73865392872973,0.25,-0.1269850044667109,0.17175009250640905,-0.07361272743708991,0.417112912449908,0.049068682534659125,0.29443150247815897,-0.42005216712951743,68.3760802194918,25.420748511961364,0.12268140997174966,6,-0.10750007629394531,0.4024999141693115,1.59375,2.3687498569488525,-0.5500001907348633,3,-0.09011626093693237,1.0666682561253824,6.8400001525878915,-1.3773601201990122,7.0,4.500032782781291,6.795000076293945,-0.09011626093693237
4285,2002-06-21,6.565000057220459,6.885000228881836,6.5349998474121085,6.625,3710600.0,-0.04578489127627816,-4.833322074712139,-0.7499999999999917,51.77111914877142,53.930128186704195,0.1752984361577079,0.11955772216240135,1.48102362142345,3.146024323289911,34.2881300541929,0.35000038146972745,-0.05098410491380623,-0.13899996280670202,-0.3914532255251828,0.11345329991177877,-0.2652265941659424,-0.012773331447461622,-0.09295106771087713,5.660414704212788,-40.963408239349654,0.12622663135924062,6,0.20749998092651367,0.6874997615814209,1.6912500858306885,2.6837499141693115,-0.21000003814697266,4,-0.08073118129305035,-1.2727245141685488,6.880000114440918,1.0666682561253824,6.8400001525878915,-1.3773601201990122,7.0,-0.08073118129305035
4286,2002-06-24,6.505000114440918,6.625,6.3499999046325675,6.59499979019165,4029000.0,-0.00913936668036286,2.666665607029223,1.4999960263532255,45.05813534418233,53.48265884910218,0.2349199594273239,0.1846953754025904,1.4565784410188822,3.1787754874912473,32.89253186563574,0.27500009536743253,0.021005236261077087,-0.1962499141693117,-0.45638905828944143,0.06388922995081803,-0.32631948622937657,-0.06618034210924684,0.559999942779541,21.678346395778856,-22.831865460590823,0.13006957206006486,6,0.2024998664855957,0.4024999141693115,1.5225000381469727,2.697499990463257,-0.05999994277954013,0,-0.15372789890964456,-4.833322074712139,6.565000057220459,-1.2727245141685488,6.880000114440918,1.0666682561253824,6.8400001525878915,-0.15372789890964456
4287,2002-06-25,6.494999885559082,6.6500000953674325,6.4749999046325675,6.480000019073486,2298000.0,-0.001537314174620219,-12.99996185317201,-0.16666578363171083,43.988271763072575,52.158824362005056,0.22552555487259962,0.1973307527467245,1.3685900151268786,3.161192151969848,31.445682137933982,0.17500019073486506,0.025043782401464654,-0.2015001296997072,-0.4733960509632187,0.07039579156380427,-0.3374480903314634,-0.06555216906795103,0.5557001686096195,21.80450966079316,-21.715177553819352,0.13594796063175582,6,0.21250009536743164,0.2975001335144034,1.6200002431869507,2.7075002193450928,-0.49499988555908203,1,-0.08545032149617182,2.666665607029223,6.505000114440918,-4.833322074712139,6.565000057220459,-1.2727245141685488,6.880000114440918,-0.08545032149617182
4288,2002-06-26,6.489999771118164,6.5250000953674325,6.144999980926514,6.1500000953674325,2074600.0,-0.0007698405741368708,-1.1714298170443496,22.666846806752016,45.180714066377405,51.73672764107414,0.21469507599324267,0.20164295494925533,1.2794870574221715,3.137501232310612,30.15323514161526,0.38000011444091886,0.041466988064551735,-0.19950022697448766,-0.485450248818041,0.08644979486906568,-0.3424752378962648,-0.05652521605271055,0.5466862800598147,41.31733825513014,-3.301230894695422,0.14297501092177667,6,0.11500024795532227,0.12250018119812012,1.5937503576278687,2.7125003337860107,-0.44499969482421875,2,-0.13097071411546768,-12.99996185317201,6.494999885559082,2.666665607029223,6.505000114440918,-4.833322074712139,6.565000057220459,-0.13097071411546768
4289,2002-06-27,6.554999828338622,6.7249999046325675,6.4749999046325675,6.53000020980835,2239400.0,0.01001541749041679,-2.7036974243772383,0.07352835991702783,39.33333100213014,50.23408209565879,0.15589964032652848,0.1369709744518426,1.1429745058644594,3.048128136000236,28.548370852834815,0.25,0.036486548519332196,-0.13025016784668075,-0.42177032279639803,0.16126998710303653,-0.2760102453215394,0.015509909628177887,0.4460187800292976,55.40536622048029,12.948120943971787,0.14576007747485847,6,0.05000019073486417,0.05750012397766202,1.4525001049041757,2.62750005722046,-0.8799996376037598,3,-0.10831427257671233,-1.1714298170443496,6.489999771118164,-12.99996185317201,6.494999885559082,2.666665607029223,6.505000114440918,-0.10831427257671233
4290,2002-06-28,6.625,6.925000190734862,6.4749999046325675,6.635000228881836,2048400.0,0.010678897558280998,-1.9032237224626747,-0.40001525902191093,48.52941382714941,49.32387133697928,0.09336645893627882,0.060213117462991406,1.0028156853272225,2.9534754338993174,26.989658911267068,0.4500002861022949,0.022443716113850876,-0.05399999618530238,-0.3450345401904622,0.23703454781985744,-0.19951726818788185,0.09151727581727709,0.3417778632702637,61.53844743085717,16.95269006633673,0.1455172720025798,6,-0.019999980926513672,-0.01250004768371582,1.216249942779541,2.4674999713897705,-0.755000114440918,4,-0.044528313402859676,-2.7036974243772383,6.554999828338622,-1.1714298170443496,6.489999771118164,-12.99996185317201,6.494999885559082,-0.044528313402859676
4291,2002-07-01,6.110000133514403,6.619999885559082,6.070000171661378,6.619999885559082,3431200.0,-0.07773582890348629,1.1568626717666417,50.9988079343888,31.355941335574713,46.03600427489711,0.5598554329727454,0.5739223827695659,1.4345038165196549,3.4373045292176334,25.519048873589078,0.5549998283386222,0.01589762069724543,-0.5494998693466195,-0.9296508373808869,-0.16934890131235214,-0.7395753533637537,-0.3594243853294854,0.8239066144621106,4.678358007099377,-37.75262250192416,0.1900754840171337,7,0.4324998855590838,0.4649999141693124,1.5999999046325692,2.982499837875367,-0.22499990463256747,0,0.04009818006635002,-1.9032237224626747,6.625,-2.7036974243772383,6.554999828338622,-1.1714298170443496,6.489999771118164,0.04009818006635002
4292,2002-07-02,6.0250000953674325,6.269999980926514,5.835000038146973,6.25,4229400.0,-0.013911626233971908,2.283020090149259,0.4411764980875056,30.494511396666027,43.26486205886593,0.5498274879176259,0.6405716716138139,1.4508951801614964,3.49279797708511,24.27700153799566,0.434999942779541,-0.0026294320820339223,-0.6019999027252192,-1.0761018179177828,-0.12789798753265558,-0.8390508603215006,-0.36494894512893783,0.9000000953674299,17.431195469960233,-23.90106808990191,0.23705095759628167,7,0.38249993324279696,0.43249988555908114,1.6849999427795401,3.067499876022338,0.125,1,0.06970955512795429,1.1568626717666417,6.110000133514403,-1.9032237224626747,6.625,-2.7036974243772383,6.554999828338622,0.06970955512795429
4293,2002-07-03,6.28000020980835,6.295000076293945,5.9749999046325675,6.0900001525878915,2838600.0,0.04232366977669999,1.9090952439783075,-0.844445056680067,41.32654116283521,41.89310878297324,0.2313684977330741,0.3715420708367869,1.133831821742918,3.204045695855946,23.42400088721039,0.32000017166137784,-0.03708750244290382,-0.3259998083114626,-0.8231347303576557,0.17113511373473056,-0.5745672693345591,-0.07743234728836601,0.5577999687194817,40.82569810700053,-2.5914974700528077,0.24856746102309668,7,0.09999990463256836,0.17749977111816406,1.3837497234344482,2.812499761581421,-0.13000011444091708,2,-0.04458601918054628,2.283020090149259,6.0250000953674325,1.1568626717666417,6.110000133514403,-1.9032237224626747,6.625,-0.04458601918054628
4294,2002-07-05,6.494999885559082,6.505000114440918,6.2750000953674325,6.380000114440918,980800.0,0.03423561601398317,2.4074019129967796,0.6052617709726751,46.635731628550275,41.32251016961534,-0.049155942245199036,0.1521348035152963,0.858148800680846,2.952888231837754,22.292382453974994,0.23000001907348544,-0.09637148176557186,-0.10325012207031214,-0.6023258235928628,0.3958255794522385,-0.3527879728315879,0.14628772869096363,0.26257628173828085,60.55043624031894,14.534780006189614,0.24953785076127552,7,-0.11499977111816406,-0.03749990463256836,1.153749942779541,2.5975000858306885,-0.48999977111816406,4,-0.06928403651948656,1.9090952439783075,6.28000020980835,2.283020090149259,6.0250000953674325,1.1568626717666417,6.110000133514403,-0.06928403651948656
4295,2002-07-08,6.355000019073486,6.610000133514403,6.2249999046325675,6.5,1981600.0,-0.02155502216356775,1.1095888621366834,-1.2608719088451397,39.719624189905964,40.72934226358463,0.06472978938297835,0.2647542099282898,0.9315247409382055,3.055509210254975,22.017816416827614,0.38500022888183594,-0.14148579805281436,-0.21724998950958252,-0.7097567118651389,0.27525673284597385,-0.46350335068736115,0.02900337166819611,0.32877005789184555,66.2420486629119,20.454014941728758,0.24625336117777832,7,0.02500009536743164,0.10249996185302734,1.1424999237060547,2.737499952316284,-0.9050002098083496,0,-0.10700233301301598,2.4074019129967796,6.494999885559082,1.9090952439783075,6.28000020980835,2.283020090149259,6.0250000953674325,-0.10700233301301598
4296,2002-07-09,6.329999923706055,6.485000133514403,6.300000190734862,6.3499999046325675,3467800.0,-0.00393392530171488,-3.625030547591555,0.13793092108507807,32.908161651686,39.49821891787501,0.06961647253629444,0.2776029712833825,0.8866248942922175,3.0423660678795734,21.728412489859284,0.18499994277954102,-0.19067067509401614,-0.22550008296966517,-0.7274216407850442,0.2764214748457139,-0.4764608618773547,0.025460695938024358,0.2858685501538085,63.87094511574228,22.562677000699956,0.2509607789076895,7,0.05000019073486328,0.12750005722045898,1.1100000143051147,2.762500047683716,-0.49499988555908203,1,-0.07266983312657838,1.1095888621366834,6.355000019073486,2.4074019129967796,6.494999885559082,1.9090952439783075,6.28000020980835,-0.07266983312657838
4297,2002-07-10,6.304999828338622,6.449999809265138,6.28000020980835,6.449999809265138,2651000.0,-0.0039494621909561545,1.3448223699138568,7.250005960470573,35.34245916772197,38.40507948469107,0.07244959885120306,0.2803541406108163,0.8543392240225041,3.030087432908343,21.684586306775465,0.169999599456788,-0.21658446758228145,-0.2272501707077037,-0.730413591214635,0.2759132497992276,-0.47883188096116935,0.02433153954576195,0.30500030517578125,51.9684731904975,12.673119727904727,0.2515817102534656,7,0.07500028610229581,0.1525001525878915,1.090000033378602,2.7875001430511483,-0.5199999809265137,2,-0.06661373685833338,-3.625030547591555,6.329999923706055,1.1095888621366834,6.355000019073486,2.4074019129967796,6.494999885559082,-0.06661373685833338
4298,2002-07-11,6.320000171661378,6.385000228881836,6.175000190734862,6.3499999046325675,2382400.0,0.0023791187519679458,3.1999847412691627,0.20689473736133246,34.44445180303987,37.86187068479216,0.03441831031021003,0.24524263857096518,0.7639602223975412,2.9795130180686717,21.39929747503075,0.21000003814697354,-0.22490010333008392,-0.19149982929229648,-0.6936855583079833,0.31068589972339034,-0.44259269380013944,0.059593035215546486,0.22799995422363128,33.33333333333374,-2.189174588609731,0.25109286450784335,7,0.05999994277954013,0.13749980926513583,1.0149997472763053,2.7724997997283927,0.019999980926513672,3,-0.026898745518428746,1.3448223699138568,6.304999828338622,-3.625030547591555,6.329999923706055,1.1095888621366834,6.355000019073486,-0.026898745518428746
4299,2002-07-12,6.2849998474121085,6.5250000953674325,6.2849998474121085,6.324999809265138,1861000.0,-0.005538025838386695,-11.000023841880203,1.3333439298090837,40.78947244588763,37.001877197985294,0.03027519490657138,0.2675776240418051,0.7212986502855561,2.9838034236248356,20.86516168595215,0.24000024795532404,-0.23244876204888953,-0.20975015163421684,-0.7189959818050626,0.29949567853662895,-0.46437306671963974,0.044872763451206055,-0.44999980926513583,25.287280723389465,-13.433735882794473,0.25462291508542273,7,-0.05749988555908114,0.17250013351440519,1.0987501144409189,2.807500123977662,0.15000009536743253,4,-0.021479674673383298,3.1999847412691627,6.320000171661378,1.3448223699138568,6.304999828338622,-3.625030547591555,6.329999923706055,-0.021479674673383298
4300,2002-07-15,6.414999961853027,6.434999942779541,6.199999809265138,6.2849998474121085,2138400.0,0.02068418736628086,1.7647062123438955,-3.2500059604700398,47.169808491534205,38.758973548647454,-0.14823452744338983,0.12633400977957532,0.5140296119893577,2.825972554270919,20.20732735945463,0.2350001335144034,-0.24049700286492826,-0.06850004196166992,-0.5741637632611001,0.43716367933776024,-0.32133190261138544,0.1843318186880456,-0.5661999225616459,68.571381860837,26.550547473153486,0.2528318606497151,7,-0.19249987602233887,0.04250001907348633,0.96875,2.677500009536743,0.08500003814697266,0,-0.06391268119254634,-11.000023841880203,6.2849998474121085,3.1999847412691627,6.320000171661378,1.3448223699138568,6.304999828338622,-0.06391268119254634
4301,2002-07-16,6.545000076293945,6.625,6.295000076293945,6.445000171661378,2587200.0,0.020265021857204468,1.5384633724523575,0.769229358471176,51.46199303316218,41.088693730480365,-0.23472462612844147,-0.0246179669679929,0.3239253514252969,2.6746027666908017,19.88072625230797,0.3299999237060547,-0.24146496609777124,0.07400007247924822,-0.4111868170023021,0.5591869619607985,-0.16859337226152693,0.3165935172200234,-0.6826760358810429,82.22223164123184,36.089126383433324,0.24259344474077532,7,-0.24500012397766113,-0.09500002861022949,0.8662497997283936,2.547499895095825,-0.05500030517578125,1,-0.1673033237990188,1.7647062123438955,6.414999961853027,-11.000023841880203,6.2849998474121085,3.1999847412691627,6.320000171661378,-0.1673033237990188
4302,2002-07-17,6.380000114440918,6.644999980926514,6.320000171661378,6.510000228881836,2334600.0,-0.025210077911329454,-1.599998474121105,-1.3000023841880763,47.058834029124284,41.72561516006803,-0.015725983067112814,0.09649914301735318,0.477890064382418,2.8054804506187523,20.19731804696307,0.32499980926513583,-0.27110311989429814,-0.05999989509582537,-0.4773600198372989,0.3573602296456482,-0.2686799574665626,0.14868016727491185,-0.4871690356445315,43.617024514513716,-2.99614232149694,0.208680062370737,7,0.029999971389770508,0.06999993324279785,0.867499828338623,2.7124998569488525,0.6099996566772461,2,-0.08542320791818725,1.5384633724523575,6.545000076293945,1.7647062123438955,6.414999961853027,-11.000023841880203,6.2849998474121085,-0.08542320791818725
4303,2002-07-18,6.4099998474121085,6.485000133514403,6.289999961853027,6.3400001525878915,2700400.0,0.004702152418976757,-1.2941186370317077,-0.5384587169423625,46.04904795005555,41.66042808467974,-0.028324647846600826,0.03439666015944187,0.43407474128856105,2.73404116789347,20.454781013308896,0.19500017166137606,-0.22290649823042763,-0.008500146865845437,-0.38098960481742417,0.3639893110857333,-0.1947448758416348,0.17774458210994393,-0.47203863448791417,47.191001604100705,1.6201771626549473,0.18624472897578923,7,2.384185799897409e-07,0.040000200271607333,0.620000123977662,2.682500123977662,0.32000017166137784,3,-0.09750390247705376,-1.599998474121105,6.380000114440918,1.5384633724523575,6.545000076293945,1.7647062123438955,6.414999961853027,-0.09750390247705376
4304,2002-07-19,6.260000228881836,6.494999885559082,6.199999809265138,6.324999809265138,1437400.0,-0.02340087708283356,-2.1891827802894217,-0.9285694822888646,40.469979676527615,41.74380091652658,0.09480437405202657,0.1428920134106253,0.5532402752533052,2.839951100688772,20.814106804735815,0.2950000762939444,-0.16492255920578192,-0.12749977111816424,-0.4359678720603135,0.18096832982398503,-0.28173382158923843,0.02673427935290995,-0.27961668987750254,13.483235162065462,-28.825722873057465,0.15423405047107458,7,0.14999985694885254,0.18999981880187988,0.7699997425079346,2.809999704360962,0.5749998092651367,4,0.012779540060870787,-1.2941186370317077,6.4099998474121085,-1.599998474121105,6.380000114440918,1.5384633724523575,6.545000076293945,0.012779540060870787
4305,2002-07-22,6.0349998474121085,6.255000114440918,5.994999885559082,6.255000114440918,1484600.0,-0.035942551636282793,1.3636355754767282,3.3846413427820736,47.69229956632774,43.386482907042335,0.30132689727431305,0.3437758077373356,0.7422220426166772,3.0130383046423406,20.915048286285607,0.2650003433227539,-0.15202999138435125,-0.32600014209747386,-0.6602486409913793,0.008248356796431544,-0.4931243915444261,-0.1588758926505216,0.6100001335144052,6.15383938219506,-39.22497439266549,0.1671242494469527,7,0.28500008583068936,0.41500020027160733,0.995000123977662,2.963750123977662,0.6649999618530291,0,0.06628005061822129,-2.1891827802894217,6.260000228881836,-1.2941186370317077,6.4099998474121085,-1.599998474121105,6.380000114440918,0.06628005061822129
4306,2002-07-23,5.505000114440918,5.889999866485597,5.425000190734863,5.625,5043800.0,-0.0878210018842771,-2.3214294229243153,0.5454533632150901,37.439615028892405,43.61950022495016,0.7844911675414368,0.8379804908536208,1.235910663847683,3.4905895826307454,21.03095886968162,0.6099996566772452,-0.18206287061229176,-0.8059998750686646,-1.3070891160854634,-0.3049106340518657,-1.0565444955770644,-0.5554552545602647,1.1269998645782469,6.557371923276106,-40.60691901351352,0.2505446205083996,7,0.5299999713897705,0.7400000095367432,1.5249998569488525,3.3187496662139893,1.0299997329711905,1,0.180744752929062,1.3636355754767282,6.0349998474121085,-2.1891827802894217,6.260000228881836,-1.2941186370317077,6.4099998474121085,0.180744752929062
4307,2002-07-24,5.940000057220459,6.125,5.400000095367432,5.425000190734863,4046800.0,0.0790190615325208,-1.5663710839224874,-4.291669646901748,42.44444105360244,44.50838791945712,0.32661858685832623,0.3786848258520701,0.765359529951338,2.9964361239687882,20.959832226370402,0.7249999046325684,-0.17553504848091794,-0.34324994087219274,-0.8625740518163623,0.1760741700719768,-0.6029119963442771,-0.08358788540010842,0.6437199302673342,49.31507445846312,1.2932686011155,0.2596620554720846,7,0.08249998092651367,0.29250001907348633,1.0899999141693115,2.81499981880188,0.6649999618530273,2,0.09259254353527235,-2.3214294229243153,5.505000114440918,1.3636355754767282,6.0349998474121085,-2.1891827802894217,6.260000228881836,0.09259254353527235
4308,2002-07-25,5.639999866485597,6.005000114440918,5.559999942779541,5.894999980926514,2421800.0,-0.05050508212877747,-1.1445793376673814,-0.49514598165055895,31.691652451749135,43.497519031219504,0.581128785731174,0.6447992851807021,1.0168852745130996,3.233540639521226,20.203509882703983,0.44500017166137695,-0.16134740193938502,-0.6007501363754262,-1.1840192444858006,-0.017481028265051712,-0.8923846904306139,-0.3091155823202385,0.8726969274749745,21.917791516303343,-23.50636288826777,0.29163455405518734,7,0.38250017166137606,0.5675001144409171,1.390000104904174,3.1150000095367423,1.010000228881836,3,0.23936169088489367,-1.5663710839224874,5.940000057220459,-2.3214294229243153,5.505000114440918,1.3636355754767282,6.0349998474121085,0.23936169088489367
4309,2002-07-26,5.84499979019165,6.0250000953674325,5.639999866485597,5.699999809265138,1393800.0,0.036347505063647034,-1.905663568723085,-0.5686271209894258,39.37499776482636,42.63142895047419,0.34324731091234817,0.4046260365600549,0.7591519412455021,2.96979119042512,20.076833163814346,0.38500022888183594,-0.14990496269656184,-0.36025021076202357,-0.9493840664424322,0.2288836449183851,-0.6548171386022279,-0.06568328292181924,0.600935201853332,52.046746771589426,8.8735636404896,0.2945669278402043,7,0.17750024795532227,0.3450002670288086,1.1850001811981201,2.8712503910064697,0.46000003814697177,4,0.15141150738224707,-1.1445793376673814,5.639999866485597,-1.5663710839224874,5.940000057220459,-2.3214294229243153,5.505000114440918,0.15141150738224707
4310,2002-07-29,6.329999923706055,6.364999771118164,5.920000076293945,6.0,2282400.0,0.08297692915716959,1.2250005960470163,2.2758618421701824,50.0,42.46898528012284,-0.17330268818839567,-0.10920703427672507,0.23241447149559846,2.437326705578819,20.1970020358851,0.5199999809265137,-0.12666487271159177,0.139499926567078,-0.4193796017080267,0.6983794548421827,-0.13993983757047435,0.41893969070463033,0.053178974538274915,96.37307158835252,53.512231478003585,0.2794397641375524,7,-0.30749988555908203,-0.16749978065490723,0.6975001096725464,2.3525002002716064,0.28999996185302734,0,0.07977885000435414,-1.905663568723085,5.84499979019165,-1.1445793376673814,5.639999866485597,-1.5663710839224874,5.940000057220459,0.07977885000435414
4311,2002-07-30,6.355000019073486,6.369999885559082,6.130000114440918,6.175000190734862,1778200.0,0.003949462190955932,1.2857168807518602,0.545454151374161,50.874129022103915,42.89290694600946,-0.2548933620083478,-0.12112119256894083,0.18477214590088753,2.36428625303248,19.486277989963003,0.23999977111816406,-0.11726648765476533,0.15225002765655482,-0.4099306580047557,0.7144307133178653,-0.12884031517410044,0.4333403704872101,-0.9549999237060547,98.45362167731685,54.400765261651514,0.2810903428306551,7,-0.4075000286102295,-0.19249987602233887,0.6574999094009399,2.2200000286102295,0.02500009536743164,1,0.05428792905683566,1.2250005960470163,6.329999923706055,-1.905663568723085,5.84499979019165,-1.1445793376673814,5.639999866485597,0.05428792905683566
4312,2002-07-31,6.445000171661378,6.519999980926514,6.199999809265138,6.25,2707000.0,0.0141621010728199,-1.1694886213936297,1.0833353201567202,52.129471586520665,43.56850957228337,-0.3740376815989688,-0.18766431300835063,0.08092941255351693,2.2246447424330897,18.15902749526495,0.32000017166137606,-0.1278618755055838,0.22125017642974942,-0.34434107581015905,0.7868414286696579,-0.06154544969020481,0.5040458025497037,-1.025600080490113,92.18752017865506,44.846335673753316,0.28279562611995446,7,-0.4850001335144052,-0.2825000286102304,0.36249983310699374,2.064999818801877,0.10500001907348455,2,0.01396426273911655,1.2857168807518602,6.355000019073486,1.2250005960470163,6.329999923706055,-1.905663568723085,5.84499979019165,0.01396426273911655
4313,2002-08-01,6.0,6.5,5.885000228881836,6.324999809265138,6270400.0,-0.06904579671200639,-1.2162179809917881,-1.6666642213500562,45.73991293481631,44.15405771209322,0.007473825226265163,0.24799840037091858,0.5109827699077432,2.609966216528356,17.117203915205575,0.6149997711181641,-0.17073337619916895,-0.20974998474121076,-0.7832845337396588,0.36378456425723726,-0.4965172592404352,0.0770172897580137,-0.5365759132385257,40.909100761096965,-8.840813095175704,0.28676727449922407,8,-0.039999961853027344,0.16250014305114746,0.75,2.509999990463255,0.7150001525878915,3,0.1008333365122478,-1.1694886213936297,6.445000171661378,1.2857168807518602,6.355000019073486,1.2250005960470163,6.329999923706055,0.1008333365122478
4314,2002-08-02,6.045000076293945,6.065000057220459,5.695000171661378,6.0,1939600.0,0.007500012715657478,7.705875753121859,-0.13846185447214793,44.325155527887944,43.779930596711026,-0.0796023023246013,0.17661188696849095,0.4588265289551261,2.5062605430708125,16.833731929413304,0.36999988555908114,-0.1942315539759809,-0.14224991798400843,-0.7038498804503428,0.41935004448232593,-0.42304989921717606,0.1385500632491592,-0.5393129537658696,42.424240672773976,-4.740616002941437,0.2807999812331673,8,-0.08500003814697266,0.11750006675720215,0.5637499094009399,2.362499952316284,0.6599998474121094,4,0.10008271487804499,-1.2162179809917881,6.0,-1.1694886213936297,6.445000171661378,1.2857168807518602,6.355000019073486,0.10008271487804499
4315,2002-08-05,5.675000190734862,6.019999980926514,5.5900001525878915,6.014999866485597,2457200.0,-0.061207589890705405,1.457142545738909,-7.555535540202642,37.571430206298814,43.79457672753395,0.261456288553112,0.5197011894223751,0.8144830497224929,2.8172423019813104,16.931888164732356,0.4549999237060538,-0.23072864719453712,-0.4782498121261609,-1.0781206336298013,0.12162100937747944,-0.7781852228779806,-0.17831440137434118,-0.12874055387084926,9.139790735103396,-32.20295306806162,0.29993541075182,8,0.28499984741211026,0.48749995231628507,0.9337497949600229,2.732499837875367,1.0099997520446786,0,0.11101314826954756,7.705875753121859,6.045000076293945,-1.2162179809917881,6.0,-1.1694886213936297,6.445000171661378,0.11101314826954756
4316,2002-08-06,5.869999885559082,6.0,5.744999885559082,5.755000114440918,1512200.0,0.034361178549840554,-2.7777730682829653,-0.3382349435017534,42.77620017760498,43.831438852423126,0.13821103190670936,0.30406187939317064,0.6100115923049989,2.5645575910244283,17.035348884976184,0.3249998092651376,-0.24147073212463877,-0.26025011539459264,-0.8668235551297157,0.34632332434053037,-0.5635368352621546,0.04303660447296931,-0.28479063493256884,30.107503726252283,-10.495326498411451,0.30328671986756167,8,0.1700000762939453,0.15250015258789062,0.7387501001358032,2.384999990463257,0.7800002098083505,1,0.12776831594922045,1.457142545738909,5.675000190734862,7.705875753121859,6.045000076293945,-1.2162179809917881,6.0,0.12776831594922045
4317,2002-08-07,5.885000228881836,6.0,5.675000190734862,5.949999809265138,1068200.0,0.0025554248066779195,2.9393925382192405,-0.5652148673975498,42.53201184563774,45.03592322952186,0.12805484220378904,0.2698165282713685,0.5845513600659142,2.4912540641866183,17.15361189917623,0.3249998092651376,-0.25490752685306806,-0.2242497920989992,-0.8344204015216938,0.38592081732369543,-0.5293350968103461,0.08083551261234767,-0.2950000762939444,32.417596237282524,-7.048176259200844,0.3050853047113472,8,0.1699998378753662,0.13749980926513672,0.6737498044967651,2.069999933242798,0.8599996566772461,2,0.08411212681518165,-2.7777730682829653,5.869999885559082,1.457142545738909,5.675000190734862,7.705875753121859,6.045000076293945,0.08411212681518165
4318,2002-08-08,6.1500000953674325,6.2750000953674325,5.710000038146973,5.860000133514403,2266000.0,0.04502971217996832,1.0925929523463003,-4.461566676937038,48.484846892605134,46.04812868816395,-0.06369144070854116,-0.009035590349310674,0.31066575040066713,2.162912389276584,16.71149510899489,0.5650000572204599,-0.19227542725852587,0.04925007820129501,-0.5532471392841583,0.6517472956867483,-0.2519985305414316,0.35049868694402164,-0.5227999496459965,81.75182329318388,37.38840815364942,0.3012486087427266,8,-0.09500002861023038,-0.12750005722045987,0.28249990940093905,1.6874999999999991,0.5799999237060538,3,0.06504066490482407,2.9393925382192405,5.885000228881836,-2.7777730682829653,5.869999885559082,1.457142545738909,5.675000190734862,0.06504066490482407
4319,2002-08-09,6.1500000953674325,6.2150001525878915,5.96999979019165,6.09499979019165,664400.0,0.0,1.648646558790006,0.18965624969170197,51.68869663537842,46.235761647650435,-0.01774321950367952,-0.02073088468118467,0.3012744312281459,2.10036456812401,16.719905329538893,0.24500036239624112,-0.16940109747105403,0.0560000658035289,-0.5408037165895392,0.652803848196597,-0.2424018253930056,0.3544019570000634,-0.48708795623779366,81.75182329318388,31.21033397309384,0.29840189119653415,8,-0.09500002861023038,-0.12750005722045987,0.2687499523162833,1.5949997901916504,0.4850001335144034,4,0.09186992657870885,1.0925929523463003,6.1500000953674325,2.9393925382192405,5.885000228881836,-2.7777730682829653,5.869999885559082,0.09186992657870885
4320,2002-08-12,6.005000114440918,6.170000076293945,5.820000171661378,6.144999980926514,945200.0,-0.023577232305368234,2.684208412910729,-2.5454379941739083,58.278144440584825,47.05843002748165,0.08527495281508557,0.09694862930260761,0.43145837625292494,2.181138975935079,16.654107120618832,0.34999990463256747,-0.09186019613669316,-0.06849992275238037,-0.64675594314875,0.5097560976439892,-0.3576279329505656,0.22062808744580487,-0.307804461639404,54.99999602635637,-1.0595341436086443,0.2891280101981849,8,0.04999995231628418,0.017499923706054688,0.41374993324279785,1.739999771118165,0.505000114440918,0,0.11656949141129336,1.648646558790006,6.1500000953674325,1.0925929523463003,6.1500000953674325,2.9393925382192405,5.885000228881836,0.11656949141129336
4321,2002-08-13,5.449999809265137,5.9000000953674325,5.445000171661377,5.7750000953674325,2774200.0,-0.09242302990821061,-1.7164210121771613,2.3214328289072648,42.197450318972095,45.95487210886513,0.5569722994606519,0.5962796552624896,0.972947499200929,2.665040537207341,17.504599927729053,0.559999942779541,-0.06074543927372744,-0.5687502145767214,-1.16607655356915,0.028576124415707227,-0.8674133840729361,-0.2700870450805066,1.070000171661377,0.6023660317263339,-53.98417233171176,0.2986631694962143,8,0.5225002765655518,0.5725002288818359,0.9687502384185791,2.295000076293946,0.9200000762939453,1,0.22660553701577624,2.684208412910729,6.005000114440918,1.648646558790006,6.1500000953674325,1.0925929523463003,6.1500000953674325,0.22660553701577624
4322,2002-08-14,5.835000038146973,5.875,5.474999904632568,5.5,1411200.0,0.07064224630381188,-1.077921338016656,-1.0307684407438624,53.02325767075533,46.764132635080585,0.08531579169271453,0.1774540664102986,0.5729896107381691,2.2111770363911596,18.46594143485062,0.4250001907348633,-0.08930793938122861,-0.156499981880188,-0.7338269005928977,0.4208269368325217,-0.4451634412365433,0.1321634774761673,0.6634999465942384,46.98794004030706,-11.246380608732046,0.28866345935635496,8,0.02500009536743164,0.1875,0.5837500095367432,1.9099998474121103,0.5,2,0.13967438764221152,-1.7164210121771613,5.449999809265137,2.684208412910729,6.005000114440918,1.648646558790006,6.1500000953674325,0.13967438764221152
4323,2002-08-15,5.7849998474121085,5.960000038146973,5.6599998474121085,5.84499979019165,2175600.0,-0.008569012923390296,1.068963702881578,-0.17910428640971818,49.02280259306125,47.28609342009984,0.113552189490286,0.187861814195883,0.6063368050393816,2.194996529881119,19.28753132000109,0.30000019073486417,-0.12804917611328026,-0.17525017261505216,-0.7241580315020935,0.37365768627198914,-0.4497041020585728,0.09920375682846849,0.692430141067506,44.155803139322366,-14.247302984074032,0.2744539294435208,8,0.07500028610229581,0.23750019073486417,0.6337502002716073,1.9600000381469744,0.4950003623962411,3,0.1659464241086237,-1.077921338016656,5.835000038146973,-1.7164210121771613,5.449999809265137,2.684208412910729,6.005000114440918,0.1659464241086237
4324,2002-08-16,6.3400001525878915,6.355000019073486,5.0900001525878915,5.099999904632568,8547000.0,0.09593782537851925,-1.0079366911506211,-20.666690508547024,50.15923924763026,48.684738869136666,-0.44164545302108493,-0.3803379203035826,0.04240119358602623,1.5765705491912643,20.282812193727985,1.2649998664855948,-0.1691178916752154,0.3757501363754283,-0.1834248582530993,0.9349251310039559,0.09616263906116451,0.6553376336896921,0.11678123955535824,98.81423967835924,43.34633186618254,0.2795874973142638,8,-0.617500066757203,-0.47250008583068936,0.07874989509582431,1.4049997329711914,-0.08500003814697354,4,0.06151417304405005,1.068963702881578,5.7849998474121085,-1.077921338016656,5.835000038146973,-1.7164210121771613,5.449999809265137,0.06151417304405005
4325,2002-08-19,6.434999942779541,6.505000114440918,6.144999980926514,6.329999923706055,1712600.0,0.014984193675905866,1.9387722531787475,0.08467741780424987,51.246104345604344,49.62583933224771,-0.4665664959767435,-0.4678195567757646,-0.06786775285311286,1.4154589248878455,20.61228052614214,0.3600001335144043,-0.15052294908981256,0.4507499217987059,-0.14640370480143083,1.0479035483988426,0.15217310849863797,0.7493267350987738,-1.3449997901916495,95.05299126865646,43.162654661201344,0.29857681330006824,8,-0.6374998092651367,-0.5674998760223389,-0.09249997138977051,1.309999942779542,-0.17000007629394442,0,0.031080075816738217,-1.0079366911506211,6.3400001525878915,1.068963702881578,5.7849998474121085,-1.077921338016656,5.835000038146973,0.031080075816738217
4326,2002-08-20,6.5,6.675000190734862,6.2750000953674325,6.3499999046325675,2937600.0,0.010101019082897178,-1.6666698455840903,1.4285720773293575,50.86341935413358,50.551551277636136,-0.48366567479823885,-0.4790139665221602,-0.14092651224128883,1.281578921531679,19.56694931701334,0.40000009536742986,-0.126949908307032,0.4659999847412113,-0.12882515271201367,1.0608251221944363,0.16858741601459837,0.7634125534678242,-1.4099998474121085,88.95897876826201,40.42413235428772,0.29741256872661265,8,-0.617499828338623,-0.617499828338623,-0.15999996662139893,1.244999885559083,-0.1399998664855966,1,0.0015384967510516656,1.9387722531787475,6.434999942779541,-1.0079366911506211,6.3400001525878915,1.068963702881578,5.7849998474121085,0.0015384967510516656
4327,2002-08-21,6.489999771118164,6.764999866485597,6.449999809265138,6.5,3761200.0,-0.0015384967510516656,-5.99998940363681,-0.06666815015910417,58.90908365801596,51.709799807126224,-0.4233399480260083,-0.4487016153641896,-0.14265232437215047,1.2224207808152858,19.17324541403919,0.315000057220459,-0.04076571667263895,0.4284997701644899,-0.19803712515149297,1.0550366654804728,0.11523132250649848,0.7417682178224814,-1.336599617004394,83.58208105435968,32.67471085026602,0.31326844765799144,8,-0.56249976158142,-0.56249976158142,-0.11499977111816406,1.2550001144409189,-0.21499967575073153,2,-0.018489967610338942,-1.6666698455840903,6.5,1.9387722531787475,6.434999942779541,-1.0079366911506211,6.3400001525878915,-0.018489967610338942
4328,2002-08-22,6.989999771118164,7.0349998474121085,6.4650001525878915,6.545000076293945,3915600.0,0.07704160518234571,1.1308405883904828,-44.498950982262066,64.7425809068205,53.16023139284202,-0.8846899694475345,-0.8879004335657346,-0.647681764944835,0.660257925059808,18.476813576017907,0.569999694824217,0.02708801873876343,0.8609997749328615,0.14165361591044867,1.5803459339552743,0.5013266954216551,1.220672854444068,-1.7399036342620846,97.68637103575426,43.817876681093054,0.3596730795112065,8,-0.9274997711181641,-0.9274997711181641,-0.5599997043609619,0.42750024795532227,-0.6549997329711914,3,-0.09370525814286446,-5.99998940363681,6.489999771118164,-1.6666698455840903,6.5,1.9387722531787475,6.434999942779541,-0.09370525814286446
4329,2002-08-23,6.730000019073486,6.949999809265138,6.5250000953674325,6.945000171661378,2309600.0,-0.03719596002262626,2.777784842049909,-0.4831467416462379,67.04361187036132,54.13417221837274,-0.5964927076550772,-0.5883649508223865,-0.39212900055708566,0.8638156562766408,17.812925649320086,0.46499967575073153,0.09446950582600788,0.556750011444092,-0.19709115549641076,1.3105911783845947,0.17982942797384105,0.9336705949143429,-1.3371115853729245,65.73035122544496,5.9476968041633,0.37692058347025126,8,-0.6675000190734863,-0.6675000190734863,-0.2999999523162842,0.252500057220459,-0.32000017166137784,4,-0.06686475601631392,1.1308405883904828,6.989999771118164,-5.99998940363681,6.489999771118164,-1.6666698455840903,6.5,-0.06686475601631392
4330,2002-08-26,6.835000038146973,6.860000133514403,6.545000076293945,6.744999885559082,1323800.0,0.015601785850803296,3.4999897820859975,-0.4186050637852398,66.0565692110244,56.78518542860077,-0.6385233316489991,-0.6889127071986998,-0.5010923429513046,0.7016527417383456,18.22537255568349,0.3150000572204581,0.12315577935789523,0.6365000247955326,-0.1713437211105875,1.4443437707016527,0.232578151842473,1.0404218977485922,-1.3107426913494873,73.68422703730316,9.728667768910292,0.4039218729530599,8,-0.7725000381469727,-0.7725000381469727,-0.4049999713897705,0.14750003814697266,-0.4700002670288086,0,-0.08485734022955438,2.777784842049909,6.730000019073486,1.1308405883904828,6.989999771118164,-5.99998940363681,6.489999771118164,-0.08485734022955438
4331,2002-08-27,6.699999809265138,6.809999942779541,6.625,6.789999961853027,1156000.0,-0.019751313552067606,1.8461504603308514,-0.9999999999999901,63.03998930664388,57.89815561036615,-0.3437084453704635,-0.5552064511411592,-0.37670275152004695,0.7803601327085099,18.675435191676044,0.21000003814697266,0.1371346764307173,0.4842498064041143,-0.3519021893852585,1.3204018021934871,0.06617380850942833,0.9023258042988003,-1.0548830624184822,42.735039948355,-24.168466245048812,0.4180759978946863,8,-0.6374998092651376,-0.6374998092651376,-0.31499981880188077,0.2825002670288077,-0.33500003814697354,1,-0.06492536644224955,3.4999897820859975,6.835000038146973,2.777784842049909,6.730000019073486,1.1308405883904828,6.989999771118164,-0.06492536644224955
4332,2002-08-28,6.5349998474121085,6.71999979019165,6.449999809265138,6.690000057220459,1343600.0,-0.024626860679138773,1.5116315174311885,1.7222216335353975,56.36363005835377,58.71380310650977,-0.07707676631823457,-0.4038224128302863,-0.23105828081470214,0.8854206363520012,19.76546395888314,0.2699999809265128,0.13637797133063234,0.31474986076354927,-0.5275431357101752,1.1570428572372737,-0.10639663747331252,0.7358963590004111,-0.7786924525202172,14.529920103289998,-48.409462031681485,0.42114649823686223,8,-0.4724998474121085,-0.4724998474121085,-0.3949997425079337,0.24250030517578214,-0.33999967575073065,2,-0.026778839783294872,1.8461504603308514,6.699999809265138,3.4999897820859975,6.835000038146973,2.777784842049909,6.730000019073486,-0.026778839783294872
4333,2002-08-29,6.605000019073486,6.644999980926514,6.5,6.5250000953674325,1555800.0,0.010711579693318374,-1.2307669735539009,-0.5161278414072435,57.35056129642957,59.51283888970969,-0.02070497805923921,-0.44920448982049166,-0.3148415413547152,0.76126721761712,20.122992074041637,0.14499998092651367,0.24687533417033958,0.3545000314712521,-0.4978829274639178,1.206882990406422,-0.07169144799633287,0.780691510938837,-0.746397227979978,31.000041961669744,-28.33861246623413,0.4261914794675848,8,-0.015000104904174805,-0.5425000190734863,-0.47749996185302734,0.16000008583068848,-0.5749998092651367,3,-0.049962138191234184,1.5116315174311885,6.5349998474121085,1.8461504603308514,6.699999809265138,3.4999897820859975,6.835000038146973,-0.049962138191234184
4334,2002-08-30,6.6500000953674325,6.704999923706055,6.53000020980835,6.610000133514403,933000.0,0.006813031970325234,1.3333354526149817,0.5000000000000278,60.76794152753084,60.57082079881264,-0.019117581742960077,-0.47068793905664297,-0.3746754947581117,0.6660171817597167,19.999185307834438,0.17499971389770508,0.29616038996452687,0.36925010681152415,-0.49528058274721953,1.2337807963702678,-0.06301523796784725,0.8015154515908955,-0.6972855397684361,48.78051900776102,-10.648130024676881,0.4322653447793718,8,0.004999876022337979,-0.5875000953674325,-0.5350000858306894,0.11500000953674228,-0.740000247955324,4,-0.04736842897790294,-1.2307669735539009,6.605000019073486,1.5116315174311885,6.5349998474121085,1.8461504603308514,6.699999809265138,-0.04736842897790294
4335,2002-09-03,6.304999828338622,6.510000228881836,6.300000190734862,6.510000228881836,1204000.0,-0.051879738658823005,1.0487768569282063,-5.1250149011751995,65.35008306550844,62.18045010007651,0.34140531968428345,-0.08018059161969404,-0.03866893350494749,0.9660750812080394,19.852440287940215,0.34999990463257014,0.3636836646507451,-0.00725014209747421,-0.8234058931836659,0.8089056089887174,-0.4153280176405705,0.40082773344562206,-0.26570244939457677,0.9803215753959369,-63.167631139497956,0.408077875543096,9,0.3625001907348633,-0.24249982833862216,-0.19874978065490634,0.46000027656555265,-0.4699997901916495,1,0.016653453121687756,1.3333354526149817,6.6500000953674325,-1.2307669735539009,6.605000019073486,1.5116315174311885,6.5349998474121085,0.016653453121687756
4336,2002-09-04,6.619999885559082,6.619999885559082,6.304999828338622,6.309999942779541,1121000.0,0.04996035936506327,1.0322588087990372,-1.5121918882016696,64.45671321461874,62.796853384143496,0.05053123372778057,-0.35427547778587076,-0.35725352562389023,0.6019595208360933,19.557693784152836,0.3150000572204599,0.398174213547863,0.270249915122986,-0.52909499697126,1.069594827217232,-0.12942254092413652,0.6699223711701086,-0.5010463091375916,76.19047619047625,9.464099386625449,0.39967245604712287,9,0.04750013351440341,-0.557499885559082,-0.527499794960022,0.14500021934509277,-0.5799999237060547,2,-0.03851965541527835,1.0487768569282063,6.304999828338622,1.3333354526149817,6.6500000953674325,-1.2307669735539009,6.605000019073486,-0.03851965541527835
4337,2002-09-05,6.380000114440918,6.670000076293945,6.255000114440918,6.519999980926514,2290600.0,-0.036253742487473706,-1.1282056611593994,-0.4516125558937853,60.24096603081828,62.29667395347659,0.30540303445288686,-0.07935890927294142,-0.12337862646804876,0.7851614770959134,19.027256433117273,0.41499996185302734,0.41781177563076,0.005500149726867853,-0.7633260060983185,0.7743263055520542,-0.3789129281857253,0.389913227639461,-0.18776283634017776,27.77778955153976,-40.07674889200744,0.3844130779125933,9,0.22249984741210938,-0.31750011444091797,-0.3250000476837158,0.3549997806549072,0.034999847412109375,3,-0.002351150948853631,1.0322588087990372,6.619999885559082,1.0487768569282063,6.304999828338622,1.3333354526149817,6.6500000953674325,-0.002351150948853631
4338,2002-09-06,6.550000190734862,6.6500000953674325,6.440000057220459,6.440000057220459,3835600.0,0.026645779505419576,-2.818177877383657,-0.7857159887057542,54.16666666666663,60.865902264177166,0.07423160653914973,-0.22962866075298027,-0.2974932472819214,0.5617294194458529,19.402298778254305,0.26999998092651456,0.4398017161848653,0.15550022125244034,-0.6095377907534925,0.9205382332583731,-0.22701878475052606,0.5380192272554067,-0.2950000762939444,65.5556002958509,1.5504486715273629,0.38251900600296634,9,0.00749993324279874,-0.4875001907348624,-0.48875010013580233,-0.11750006675720126,0.03499984741211026,4,-0.054198474616174996,-1.1282056611593994,6.380000114440918,1.0322588087990372,6.619999885559082,1.0487768569282063,6.304999828338622,-0.054198474616174996
4339,2002-09-09,6.7150001525878915,6.764999866485597,6.449999809265138,6.53000020980835,1551200.0,0.02519083313713888,1.210531599315347,1.6818156202993884,55.405408142130575,59.682439923188966,-0.10406320319341855,-0.36905138329484366,-0.4668707393931353,0.35549026616586854,19.6470108266005,0.315000057220459,0.44110322868328833,0.29225018024444704,-0.4764909554082566,1.0609913158971507,-0.09212038758190477,0.6766207480707989,-0.46000003814697354,90.19612976334842,28.874164270220128,0.38437056782635204,9,-0.18250012397766202,-0.6525001525878915,-0.6537500619888315,-0.39750003814697354,-0.33500003814697354,0,-0.10201041358361695,-2.818177877383657,6.550000190734862,-1.1282056611593994,6.380000114440918,1.0322588087990372,6.619999885559082,-0.10201041358361695
4340,2002-09-10,6.704999923706055,6.730000019073486,6.605000019073486,6.690000057220459,2084200.0,-0.0014892373275647852,2.8461504603308514,0.08108038445974294,54.04338972236611,58.682817747158104,-0.12789196275122539,-0.3203442647105721,-0.4637111595047507,0.32477243115642906,19.52707427565382,0.125,0.37478084581719706,0.24724996089935303,-0.5049711767190939,0.9994710985177999,-0.12886060790987042,0.6233605297085765,-0.3875998306274413,88.23529961750147,29.15305649226375,0.37611056880922333,9,-0.19499993324279785,-0.6424999237060547,-0.6437498331069946,-0.4649999141693115,-0.38499975204467685,1,-0.11856824539000532,1.210531599315347,6.7150001525878915,-2.818177877383657,6.550000190734862,-1.1282056611593994,6.380000114440918,-0.11856824539000532
4341,2002-09-11,6.684999942779541,6.7849998474121085,6.639999866485597,6.695000171661378,1267000.0,-0.002982845809707202,-1.8999885559518748,-0.6666878596179503,53.83104379724925,58.40141927370205,-0.12319918234528782,-0.2140517682123182,-0.43432274339920784,0.3006905062079177,18.497266100765806,0.1449999809265119,0.31674697957876496,0.16549997329711896,-0.42344108431579564,0.7544410309100336,-0.12897055550933878,0.4599705021035767,-0.3101918693542478,81.13208395937,24.110030213867148,0.29447052880645735,9,-0.16499996185302734,-0.622499942779541,-0.623749852180481,-0.44499993324279785,-0.2799997329711914,2,-0.1271503233968838,2.8461504603308514,6.704999923706055,1.210531599315347,6.7150001525878915,-2.818177877383657,6.550000190734862,-0.1271503233968838
4342,2002-09-12,6.6500000953674325,6.699999809265138,6.565000057220459,6.630000114440918,1567800.0,-0.005235579313641048,1.2500069539094694,-1.9999523173754596,41.82693244525491,56.676571623571526,-0.07841747863454085,-0.12107090719433522,-0.387407368374201,0.2995796568258262,17.501676526594018,0.13499975204467862,0.2520537781893708,0.08975012302398788,-0.40502762113996216,0.5845278671879379,-0.1576387490579867,0.33713899510596246,-0.22237668002319388,60.86961329174062,8.619899954327558,0.2473888720819749,9,-0.13000011444091886,-0.5875000953674325,-0.6187500953674325,-0.41000008583068936,-0.2800002098083505,3,-0.09172934207013739,-1.8999885559518748,6.684999942779541,2.8461504603308514,6.704999923706055,1.210531599315347,6.7150001525878915,-0.09172934207013739
4343,2002-09-13,6.744999885559082,6.755000114440918,6.605000019073486,6.625,1344200.0,0.014285682530715826,1.1428532503184583,5.9999999999997335,50.3916413328828,55.52364937972174,-0.16927044711818962,-0.1480530560053568,-0.4773627262933431,0.1711298898477871,16.68417583427019,0.15000009536743164,0.2058481345834311,0.1367499113082884,-0.20348641434132908,0.4769862369579059,-0.033368251516520786,0.3068680741330976,-0.26878635564941344,88.0597142393525,35.965496266231895,0.1701181628248089,9,-0.22499990463256836,-0.682499885559082,-0.7062498331069946,-0.5049998760223389,-0.46000003814697354,4,-0.04892511924463905,1.2500069539094694,6.6500000953674325,-1.8999885559518748,6.684999942779541,2.8461504603308514,6.704999923706055,-0.04892511924463905
4344,2002-09-16,6.730000019073486,6.809999942779541,6.619999885559082,6.710000038146973,1246600.0,-0.0022238497761445375,1.111113760208961,0.16666666666666666,47.12328759964916,53.498449883515164,-0.15838508266325224,-0.10786772362566843,-0.46431986461164243,0.15233280285511874,14.651938460775996,0.19000005722045898,0.1972690667901471,0.10225005149841326,-0.21732984014688128,0.4218299431437078,-0.05753989432423445,0.262039997321061,-0.2090835837636229,67.34695466346959,17.24083839749737,0.15978994582264744,9,-0.19749999046325684,-0.6675000190734863,-0.6912499666213989,-0.49000000953674316,-0.440000057220459,0,-0.021545316569921202,1.1428532503184583,6.744999885559082,1.2500069539094694,6.6500000953674325,-1.8999885559518748,6.684999942779541,-0.021545316569921202
4345,2002-09-17,6.635000228881836,6.885000228881836,6.5999999046325675,6.84499979019165,1503800.0,-0.014115867744786237,-1.035715076387546,-10.499988079059676,48.179283307011545,51.68984656044769,-0.013021311833085747,0.0030396843686144592,-0.36790802963598246,0.2111232236838756,12.931689970438429,0.28500032424926847,0.1765823514140914,-0.0027497529983522284,-0.30918037447300595,0.3036808684763015,-0.1559650637356791,0.15046555773897463,-0.07295712060379334,21.875041909493376,-27.95875324209375,0.15321531073732692,9,-0.06500005722045898,-0.5725002288818359,-0.5962501764297485,-0.3950002193450928,-0.5400004386901855,1,-0.038432570556804935,1.111113760208961,6.730000019073486,1.1428532503184583,6.744999885559082,1.2500069539094694,6.6500000953674325,-0.038432570556804935
4346,2002-09-18,6.510000228881836,6.625,6.4749999046325675,6.610000133514403,1194800.0,-0.018839486916048753,1.307700207974954,0.4761910168233,49.28367850516326,50.47237016870824,0.10586741579603309,0.13578927667178586,-0.24211343136661423,0.29802103549548864,11.83086024431308,0.16000032424926847,0.13622450966330568,-0.12824976444244385,-0.4337652525834379,0.1772657236985502,-0.2810075085129409,0.024507979628053178,0.5249996185302725,8.536657699809346,-43.8724244888681,0.1527577440704968,9,0.15249991416931152,-0.44750022888183594,-0.47125017642974854,-0.2700002193450928,-0.4500002861022949,2,-0.02918587565903863,-1.035715076387546,6.635000228881836,1.111113760208961,6.730000019073486,1.1428532503184583,6.744999885559082,-0.02918587565903863
4347,2002-09-19,6.369999885559082,6.505000114440918,6.309999942779541,6.5,1803000.0,-0.021505428325737652,1.7857099066082656,1.3000023841880763,43.526167324912116,49.290092464068856,0.2730099633179428,0.28073184735473866,-0.10212297199868914,0.405823650831989,11.160728139218008,0.20000028610229492,0.10433848367100573,-0.2622501134872435,-0.5842908537676941,0.059790626793207124,-0.42327048362746833,-0.10122974334701862,0.6537999629974358,10.434767465292492,-42.836629882730094,0.16102037014022527,9,0.22750020027160645,-0.30749988555908203,-0.37249982357025146,-0.12999987602233887,-0.13499975204467862,3,0.00549455649577224,1.307700207974954,6.510000228881836,-1.035715076387546,6.635000228881836,1.111113760208961,6.730000019073486,0.00549455649577224
4348,2002-09-20,6.335000038146973,6.510000228881836,6.304999828338622,6.440000057220459,2958800.0,-0.005494481639074289,-1.4848467333851432,0.8076917433884753,41.27423581224396,47.719962205192566,0.30654083567233226,0.2784194474322206,-0.06802349349647852,0.39963278559962045,11.266810191942985,0.20500040054321378,0.050989603096988745,-0.26449997425079363,-0.5659159448154814,0.036915996313894084,-0.41520795953313794,-0.11379198896844933,0.660247814178466,5.172446394908185,-46.656632594779474,0.15070798528234386,9,0.25999999046325684,-0.27250003814697266,-0.3937499523162842,-0.09500002861022949,-0.11500024795532227,4,0.0055248377586982755,1.7857099066082656,6.369999885559082,1.307700207974954,6.510000228881836,-1.035715076387546,6.635000228881836,0.0055248377586982755
4349,2002-09-23,6.28000020980835,6.40500020980835,6.269999980926514,6.300000190734862,1386000.0,-0.008681898659421483,-5.749937415809363,0.19047597422354184,49.17492974911119,47.17902220816424,0.3278206943960029,0.3140809489519025,-0.013453362843227623,0.41254422858308004,11.422105792097225,0.13500022888183594,0.024468842747044306,-0.29699981212615967,-0.6235350267741611,0.029535402521841725,-0.4602674194501608,-0.13373220480215853,0.6738327610778798,1.6260528211303131,-54.29551642524636,0.16326760732400072,9,0.2974998950958252,-0.2175002098083496,-0.33875012397766113,-0.040000200271606445,-0.4500002861022949,0,0.0007961206109436958,-1.4848467333851432,6.335000038146973,1.7857099066082656,6.369999885559082,1.307700207974954,6.510000228881836,0.0007961206109436958
4350,2002-09-24,6.255000114440918,6.4749999046325675,6.230000019073486,6.255000114440918,1120200.0,-0.003980906772643955,-8.799958038490113,-0.0,35.10204319952044,45.09802214174992,0.3154482333555446,0.30925673145096777,0.006626738678781052,0.3951227873722587,11.469832232838243,0.24499988555908114,0.007726380020107726,-0.2929999113082884,-0.626014801732464,0.04001497911588725,-0.4595073565203762,-0.12649246609620057,0.6441262172485338,6.3291383733212605,-45.085849552541916,0.16650744521208796,9,0.30250000953674316,0.33499979972839355,-0.46000003814697266,-0.1700000762939453,-0.25500011444091797,1,0.005595499084213529,-5.749937415809363,6.28000020980835,-1.4848467333851432,6.335000038146973,1.7857099066082656,6.369999885559082,0.005595499084213529
4351,2002-09-25,6.264999866485597,6.46999979019165,6.230000019073486,6.320000171661378,1748600.0,0.0015986813527935073,-2.8399963378905704,-100.0,44.22108963345822,45.36403960710585,0.2677644459131212,0.2793176930456429,-0.012469182266163337,0.3508713971318551,11.52013786974139,0.23999977111816406,-0.027564132563791865,-0.26125016212463326,-0.6089626160297765,0.08646229178051001,-0.43510638907720445,-0.08739393517206206,0.567213833942259,12.499936137928767,-40.17394615414766,0.17385622695257158,9,0.29250025749206454,0.36750006675720126,-0.43249976634979337,-0.17999982833862394,-0.4149999618530291,2,-0.027134889052968014,-8.799958038490113,6.255000114440918,-5.749937415809363,6.28000020980835,-1.4848467333851432,6.335000038146973,-0.027134889052968014
4352,2002-09-26,6.360000133514403,6.40500020980835,6.264999866485597,6.289999961853027,1701800.0,0.015163650287848718,-1.3333320087896914,-1.2727233319461622,39.67390543796734,44.173180063226354,0.1422620031241939,0.17975057348218382,-0.1103299943386693,0.24769096353269493,11.124108574027531,0.14000034332275302,-0.05808315839233824,-0.15749990940094083,-0.5130054763573053,0.19800565755542365,-0.3352526928791235,0.020252874077241856,0.4119921987780151,46.428577510673165,-4.4251779175834045,0.1777527834781823,9,0.19749999046325772,0.27249979972839444,-0.47749996185302646,-0.27500009536743075,-0.10500001907348544,3,-0.047169840320284484,-2.8399963378905704,6.264999866485597,-8.799958038490113,6.255000114440918,-5.749937415809363,6.28000020980835,-0.047169840320284484
4353,2002-09-27,6.2750000953674325,6.5900001525878915,6.25,6.375,1670600.0,-0.013364785591600592,-3.5333324856233808,-1.4285665628980784,23.80951029372602,41.58276036256823,0.1716301294331828,0.25166313127110485,-0.030204316371650997,0.32249647154607164,10.416996395868825,0.3400001525878915,-0.09142885326965633,-0.22599995136260898,-0.5947902840082957,0.14279038128307775,-0.4103951176854519,-0.04160478503976606,0.4427930056030931,12.500016556839846,-31.998415693097762,0.18439516632284325,9,0.2825000286102286,0.3574998378753653,-0.3475000858306885,-0.19749999046325772,0.32499980926513494,4,-0.006374495815953729,-1.3333320087896914,6.360000133514403,-2.8399963378905704,6.264999866485597,-8.799958038490113,6.255000114440918,-0.006374495815953729
4354,2002-09-30,6.335000038146973,6.4000000953674325,6.190000057220459,6.264999866485597,1448400.0,0.00956174372393015,1.0999973773993719,-0.700002384188062,29.213475320177494,39.47544836403112,0.05554858694059739,0.17587118637294807,-0.08964623763456636,0.24512267189744374,9.959441973067666,0.21000003814697354,-0.08985086012211507,-0.15025000572204572,-0.5191527047618472,0.21865269331775572,-0.334701355241946,0.034201343797854555,0.3340137546338493,36.249986588958045,-2.6038298509006452,0.18445134951990066,9,0.07249999046325684,0.2349998950958252,-0.27250003814697266,-0.25749993324279785,0.4099998474121094,0,-0.018153156631860234,-3.5333324856233808,6.2750000953674325,-1.3333320087896914,6.360000133514403,-2.8399963378905704,6.264999866485597,-0.018153156631860234
4355,2002-10-01,6.4099998474121085,6.4749999046325675,6.005000114440918,6.050000190734862,2195000.0,0.011838959560144469,-1.0888888417938452,5.142839626433128,35.4497183630897,37.93834168157849,-0.061155058922215844,0.11503916466326825,-0.15595147130682463,0.15205071515921542,9.145578245280792,0.4699997901916495,-0.11788428494874204,-0.08050019741058456,-0.4415060752231552,0.2805056804019861,-0.26100313631686944,0.10000274149570032,0.20153229710146991,69.23071907038742,34.249063705997116,0.18050293890628524,10,-0.11249971389770419,0.035000324249268466,-0.3474998474121085,-0.3324997425079337,0.3099999427795419,1,-0.09048360959637392,1.0999973773993719,6.335000038146973,-3.5333324856233808,6.2750000953674325,-1.3333320087896914,6.360000133514403,-0.09048360959637392
4356,2002-10-02,6.364999771118164,6.514999866485597,6.260000228881836,6.389999866485597,2039600.0,-0.007020292880679624,-1.1702172558838944,-0.06944477558167812,35.07850841256061,36.99971291353944,-0.04345621526694288,0.14751913461729416,-0.08551437135018958,0.181806762991088,8.620684469930943,0.25499963760376065,-0.14172871588641733,-0.11275026798248255,-0.4725085977286234,0.2470080617636583,-0.292629432855553,0.06712889689058787,0.16161788918524156,61.53839883798451,28.599091845655416,0.17987916487307049,10,-0.06749963760375977,0.08000040054321289,-0.30249977111816406,-0.28749966621398926,0.13000011444091797,2,-0.057344820776646044,-1.0888888417938452,6.4099998474121085,1.0999973773993719,6.335000038146973,-3.5333324856233808,6.2750000953674325,-0.057344820776646044
4357,2002-10-03,6.364999771118164,6.5,6.300000190734862,6.309999942779541,1490000.0,0.0,-4.333375719235679,-2.1999847412690667,27.90696127082684,35.51446018671532,-0.0494391221592263,0.15424599896983793,-0.07357638519645349,0.16465159326369516,8.248273149748162,0.1999998092651376,-0.16395347886572686,-0.11200025081634557,-0.4726780016651375,0.24867750003244637,-0.29233912624074154,0.0683386246080504,-0.3599996566772461,61.53839883798451,34.10203263912716,0.18033887542439606,10,-0.06749963760375977,0.08000040054321289,-0.30249977111816406,-0.28749966621398926,0.08500003814697354,3,-0.08091121524033063,-1.1702172558838944,6.364999771118164,-1.0888888417938452,6.4099998474121085,1.0999973773993719,6.335000038146973,-0.08091121524033063
4358,2002-10-04,6.195000171661378,6.460000038146973,6.179999828338622,6.355000019073486,1818600.0,-0.026708500482305886,-1.947362345028341,-2.909097214395309,23.64531186578259,32.67783597745658,0.11020197467243253,0.3122979190206392,0.1163033081078586,0.31202219109370244,8.026979838881964,0.2800002098083505,-0.18597549831295535,-0.26424984931945694,-0.6442259510692097,0.11572625243029577,-0.4542379001943333,-0.07426179844458058,-0.18010005950927788,37.25493129334206,14.252846259558524,0.18998805087487639,10,0.10249996185302646,0.2499999999999991,-0.13250017166137784,-0.11750006675720304,0.24499988555908114,4,0.009685220519283666,-4.333375719235679,6.364999771118164,-1.1702172558838944,6.364999771118164,-1.0888888417938452,6.4099998474121085,0.009685220519283666
4359,2002-10-07,6.03000020980835,6.244999885559082,5.945000171661378,6.179999828338622,1200000.0,-0.026634375670853028,1.1428571428571366,0.9374985098824592,22.119803516642364,31.235364901581235,0.2637457671171086,0.4462264046052029,0.2930671629395114,0.450409696425357,8.515908134691438,0.2999997138977042,-0.19033542165176343,-0.3949998140335085,-0.8005403252225918,0.010540697155574819,-0.5977700696280506,-0.19222955843896639,0.4699997901916504,14.912295378190471,-7.892283019137793,0.20277025559454182,10,0.23749995231628507,0.38499999046325684,0.29624974727630615,0.047499895095825195,0.44499969482421786,0,0.09452730928550568,-1.947362345028341,6.195000171661378,-4.333375719235679,6.364999771118164,-1.1702172558838944,6.364999771118164,0.09452730928550568
4360,2002-10-08,5.9099998474121085,6.139999866485597,5.684999942779541,6.0250000953674325,2346000.0,-0.01990055691889525,1.6376823212170466,0.7666702694454851,22.22220259929236,28.791044120007253,0.3684028208135217,0.5308294609176114,0.4080441535711907,0.5460230578312499,9.29329086935019,0.4549999237060556,-0.19127472037063953,-0.475250172615052,-0.9192567482555436,-0.03124359697456036,-0.6972534604352978,-0.25324688479480617,0.5789001560211187,27.1084247367053,2.3958171373640447,0.2220032878202458,10,0.22750020027160733,0.37500023841858,0.44875013828277677,0.1525001525878915,0.5599999427795419,1,0.14128596610922184,1.1428571428571366,6.03000020980835,-1.947362345028341,6.195000171661378,-4.333375719235679,6.364999771118164,0.14128596610922184
4361,2002-10-09,5.835000038146973,6.019999980926514,5.704999923706055,5.75,1678000.0,-0.01269032338435283,-2.5999967302630504,-0.7391291728344269,23.645311865782574,27.01008927865339,0.42017897542442384,0.5680063237108826,0.4762395645897053,0.6056921270758249,10.32569925270713,0.315000057220459,-0.2093942640929134,-0.5077499866485597,-0.9918604070089723,-0.02363956628814723,-0.749805196828766,-0.2656947764683535,0.6217439628601067,18.404918384791763,-7.778569738766755,0.24205521018020634,10,0.30250000953674316,0.4500000476837158,0.5299999713897705,0.22749996185302734,0.9149999618530273,2,0.1516709076707612,1.6376823212170466,5.9099998474121085,1.1428571428571366,6.03000020980835,-1.947362345028341,6.195000171661378,0.1516709076707612
4362,2002-10-10,6.039999961853027,6.130000114440918,5.71999979019165,5.8400001525878915,1933800.0,0.03513280588960499,1.1578957935446308,2.3529378765609295,37.55273378712687,28.537114111253484,0.1844056781934924,0.33198457669528914,0.26377564989144986,0.390469511955712,10.945993983970833,0.4100003242492676,-0.200694876436045,-0.27225005626678467,-0.7516957356075835,0.20719562307401418,-0.5119728959371841,-0.032527216596385244,0.3858742768249508,45.806448437297156,16.264389730644282,0.2397228396703996,10,0.059999942779541016,0.24500012397766113,0.3250000476837158,0.022500038146972656,0.9099998474121103,3,0.0753311136721373,-2.5999967302630504,5.835000038146973,1.6376823212170466,5.9099998474121085,1.1428571428571366,6.03000020980835,0.0753311136721373
4363,2002-10-11,6.414999961853027,6.5,5.96999979019165,5.96999979019165,2599400.0,0.06208609310735036,-1.3820224959897476,2.225002980235091,54.485042676143856,31.345066039694192,-0.18846613136848323,-0.0727349626181395,-0.1001388192394792,0.009479205583701855,11.231705772151143,0.5300002098083496,-0.19912255151773195,0.11924993991851807,-0.3183785646422228,0.5568784444792589,-0.09956431236185193,0.33806419219888806,-0.7300000190734863,89.57054819887209,54.1634572061577,0.21881425228037024,10,-0.315000057220459,-0.12999987602233887,-0.08249998092651367,-0.35249996185302734,0.625,4,0.005455938834019847,1.1578957935446308,6.039999961853027,-2.5999967302630504,5.835000038146973,1.6376823212170466,5.9099998474121085,0.005455938834019847
4364,2002-10-14,6.585000038146973,6.619999885559082,6.364999771118164,6.369999885559082,930400.0,0.026500401762253434,-1.2666638409697792,0.48314622393335854,60.00000000000003,34.07287511046201,-0.35679517785756243,-0.26788991049614097,-0.2583000982018069,-0.1618311676237152,11.595830172924822,0.25500011444091797,-0.19571684731038275,0.2965000152587889,-0.11485336724433193,0.7078533977619097,0.09082332400722848,0.5021767065103493,-0.8837000942230224,96.25670058245535,54.80975076022142,0.2056766912515606,10,-0.43250012397766113,-0.2999999523162842,-0.2749999761581421,-0.5225000381469727,0.15999984741210938,0,-0.022019738813443768,-1.3820224959897476,6.414999961853027,1.1578957935446308,6.039999961853027,-2.5999967302630504,5.835000038146973,-0.022019738813443768
4365,2002-10-15,6.380000114440918,6.744999885559082,6.2150001525878915,6.614999771118164,2291600.0,-0.031131347383217656,1.141413557591342,-1.093020883234861,53.11653823937227,36.07710064677442,-0.1748897616424694,-0.0874574656074989,-0.03167137671601239,0.039295883969700185,12.428450705909427,0.5299997329711905,-0.17487890216317403,0.10425009727478063,-0.27655617927728393,0.4850563738268452,-0.08615304100125165,0.2946532355508129,-0.6419521728515623,64.9038668743965,18.97759047858507,0.19040313827603225,10,-0.16500020027160645,-0.09500002861022949,-0.08250010013580322,-0.31750011444091797,0.47499990463256836,1,0.014890248979247067,-1.2666638409697792,6.585000038146973,-1.3820224959897476,6.414999961853027,1.1578957935446308,6.039999961853027,0.014890248979247067
4366,2002-10-16,6.320000171661378,6.460000038146973,6.2249999046325675,6.230000019073486,3345800.0,-0.009404379577318878,-3.699984741269079,-0.38297993222815546,48.895028352060876,38.409108100244865,-0.13627506925908506,-0.04471420973624074,0.04341971344634654,0.09647178555518732,12.858198286936611,0.23500013351440519,-0.1638531807728949,0.053750157356263095,-0.31161733165883465,0.41911764637136084,-0.12893358715128578,0.23643390186381197,-0.5215351134338384,58.53661713608381,12.1503336076049,0.18268374450754893,10,-0.10500025749206632,-0.035000085830689365,-0.03375017642974942,-0.25750017166137784,1.2849998474121085,2,0.02373411621139887,1.141413557591342,6.380000114440918,-1.2666638409697792,6.585000038146973,-1.3820224959897476,6.414999961853027,0.02373411621139887
4367,2002-10-17,6.40500020980835,6.5250000953674325,6.335000038146973,6.355000019073486,1841600.0,0.013449372759214206,-3.2222163353537265,0.5555567329292532,53.591164441952806,41.736425053152665,-0.24027145195702015,-0.1338186162994024,-0.02567390256512425,0.008634289253652838,12.632543350748149,0.2049999237060547,-0.16268912072579322,0.13700017929077113,-0.23078694147934975,0.504787300060892,-0.04689338109428931,0.32089373967583157,-0.5497430619409176,56.12907949520487,5.231012379646394,0.18389356038506027,10,-0.19000029563903809,-0.12000012397766113,-0.11375021934509277,-0.3425002098083496,1.0199999809265128,3,0.05386413409687818,-3.699984741269079,6.320000171661378,1.141413557591342,6.380000114440918,-1.2666638409697792,6.585000038146973,0.05386413409687818
4368,2002-10-18,6.369999885559082,6.420000076293945,6.210000038146973,6.375,2056000.0,-0.005464531319713251,3.4210410078803393,-0.10000190734135689,50.98038796649905,44.943156658692295,-0.19873609830464112,-0.10125304420666215,0.016611048173727383,0.039926138394909216,12.53471512325859,0.21000003814697266,-0.15904750668813605,0.10024986267089808,-0.26920883366341464,0.4697085590052108,-0.08447948549625828,0.28497921083805444,-0.46135817343015084,29.90652206464309,-21.900748937285947,0.18472934816715647,10,-0.1549999713897705,-0.08499979972839355,-0.0787498950958252,-0.30749988555908203,0.9700002670288095,4,0.09105179499624905,-3.2222163353537265,6.40500020980835,-3.699984741269079,6.320000171661378,1.141413557591342,6.380000114440918,0.09105179499624905
4369,2002-10-21,6.2849998474121085,6.420000076293945,6.21999979019165,6.385000228881836,2633200.0,-0.013343805286350263,1.3529434864073422,19.999618539004565,46.51810599757517,47.642701480723716,-0.08242868191929364,-0.01671629395821217,0.1080581981583828,0.12052611365887245,12.30701993564005,0.20000028610229492,-0.1521889935544012,0.01499984264373655,-0.3544948194951285,0.3844945047826016,-0.16974748842569554,0.19974717371316864,-0.32617664487736864,14.018659935684733,-34.11469638166849,0.1847473310694325,10,-0.05999994277954013,2.384185799897409e-07,0.006250143051148349,-0.2224998474121085,0.8600001335144052,0,0.12012730831676866,3.4210410078803393,6.369999885559082,-3.2222163353537265,6.40500020980835,-3.699984741269079,6.320000171661378,0.12012730831676866
4370,2002-10-22,6.289999961853027,6.364999771118164,6.179999828338622,6.244999885559082,1088800.0,0.0007955631761833448,-1.1142827559522723,-0.4499990463293176,47.86325343662359,50.33358387748383,-0.031130907089446325,-0.019984478956990515,0.1143707207461846,0.1093539529577523,12.450823524787529,0.1849999427795419,-0.12253088690625624,0.018249964714049938,-0.35127710217177643,0.3877770315998763,-0.16651356872886325,0.20301349815696312,-0.28400615833682696,31.8840719926803,-13.952440884524751,0.18476353344291335,10,-0.05750012397766113,-0.004999876022338867,0.007500052452087402,-0.22749996185302734,1.5399999618530273,1,0.07233703123457769,1.3529434864073422,6.2849998474121085,3.4210410078803393,6.369999885559082,-3.2222163353537265,6.40500020980835,0.07233703123457769
4371,2002-10-23,6.09499979019165,6.295000076293945,5.954999923706055,6.269999980926514,2990200.0,-0.03100161730429174,2.022218454626372,-3.8888865341414824,43.0769245817344,50.94738285466245,0.22867653499337592,0.1703612076880674,0.33654290852208746,0.3009772892215796,12.870275833450878,0.3400001525878906,-0.07883473190805645,-0.1682502031326294,-0.5461568395030953,0.20965643323783656,-0.3572035213178619,0.020703115052603138,0.6500000953674316,24.561372688281566,-18.49215029071437,0.1889533181852329,10,0.25500011444091797,0.12000012397766113,0.22125029563903809,-0.03249979019165039,1.6500000953674316,2,0.12469241264041764,-1.1142827559522723,6.289999961853027,1.3529434864073422,6.2849998474121085,3.4210410078803393,6.369999885559082,0.12469241264041764
4372,2002-10-24,6.059999942779541,6.304999828338622,6.0,6.135000228881836,1383200.0,-0.005742386975703062,-2.1282006137744593,0.42857259633462486,46.28098652455959,50.035821060041975,0.29816719354988663,0.19155451611757002,0.3864566918724357,0.32956824245905914,13.295305494389002,0.30499982833862216,-0.023942018624270034,-0.18825004100799525,-0.5737268504158735,0.19722676839988296,-0.38098844571193435,0.004488363695943853,0.6691999435424805,22.580641853368007,-20.33035095498397,0.19273840470393905,10,0.28999996185302734,0.1549999713897705,0.3025001287460327,0.0025000572204589844,1.8450002670288086,3,0.2549505100465892,2.022218454626372,6.09499979019165,-1.1142827559522723,6.289999961853027,1.3529434864073422,6.2849998474121085,0.2549505100465892
4373,2002-10-25,6.235000133514403,6.264999866485597,5.989999771118164,6.074999809265138,1761400.0,0.028877919535853058,1.5000032511655308,-2.133329518650596,55.61643391797462,49.54875816203915,0.10610720017158659,0.014128346230582345,0.2303233498370476,0.14871253813492302,14.585072867050716,0.27500009536743253,0.041571725929989256,-0.011249852180482023,-0.39655731670141936,0.3740576123404553,-0.20390358444095114,0.1814038800799871,0.4787157535552984,60.215079124178416,13.193927218263248,0.1926537322604688,10,0.11499977111816495,-0.020000219345091885,0.09499990940094083,-0.1725001335144034,1.4699997901916513,4,0.190858064432744,-2.1282006137744593,6.059999942779541,2.022218454626372,6.09499979019165,-1.1142827559522723,6.289999961853027,0.190858064432744
4374,2002-10-28,6.21999979019165,6.375,6.039999961853027,6.329999923706055,2060600.0,-0.002405828869533333,2.3499955892625963,-0.6874994412075953,59.011622346243,50.20376750724701,0.0713953845149895,0.021156098478437357,0.24651317406058837,0.1585090481411804,15.543214934188033,0.33500003814697266,0.08096180030459355,-0.02050018310546875,-0.4036574267991879,0.3626570605882504,-0.21207880495232878,0.17107843874139128,0.4785417776107783,63.09519484471006,12.99526484642093,0.1915786218468597,10,0.020000219345092773,-0.004999876022338867,0.10875022411346436,-0.1574997901916504,1.325000286102295,0,0.18006437301852896,1.5000032511655308,6.235000133514403,-2.1282006137744593,6.059999942779541,2.022218454626372,6.09499979019165,0.18006437301852896
4375,2002-10-29,5.829999923706055,6.204999923706055,5.75,6.199999809265138,2856400.0,-0.0627009452798678,1.39473571935883,3.3636312405987416,49.87714711369528,50.31289181409527,0.4192631394546211,0.3852266703670111,0.6301326177032696,0.5373918138290588,16.124790420185157,0.4699997901916504,0.05651782825969587,-0.38150005340576154,-0.7970669044317615,0.034066797620238454,-0.5892834789187615,-0.17371662789276154,0.8536708112144469,12.79998779296875,-39.60270971965814,0.20778342551300016,10,0.30750012397766113,0.38499999046325684,0.4900001287460327,0.2325000762939453,1.6649999618530273,1,0.22555747417309235,2.3499955892625963,6.21999979019165,1.5000032511655308,6.235000133514403,-2.1282006137744593,6.059999942779541,0.22555747417309235
4376,2002-10-30,6.0,6.170000076293945,5.815000057220459,5.829999923706055,1908200.0,0.02915953319359188,-2.550003576282097,-0.45945980777012724,49.0000014305108,49.802762590601716,0.222495210919484,0.1965572631314858,0.453500517092297,0.3605034177255426,16.933708047694136,0.35500001907348633,0.007604004657848051,-0.19324998855590803,-0.6124758159927257,0.22597583888090966,-0.4028629022743173,0.016362925162501263,0.6463239055236816,40.0,-12.69026859320055,0.20961291371840907,10,0.08500003814697266,0.21499991416931152,0.5737500190734863,0.0625,1.4000000953674325,2,0.3049999872843425,1.39473571935883,5.829999923706055,2.3499955892625963,6.21999979019165,1.5000032511655308,6.235000133514403,0.3049999872843425
4377,2002-10-31,5.8499999046325675,6.105000019073486,5.760000228881836,6.0,1600000.0,-0.025000015894572125,-1.0909113240345114,-0.8823531061719583,34.084514836611476,47.92544335394754,0.319039783083932,0.3225330524673504,0.5953112225441561,0.5009964675428717,17.845460622778617,0.3449997901916504,-0.020155967906049455,-0.3175000905990606,-0.7551674210134047,0.12016723981528354,-0.5363337558062327,-0.09866642539188852,0.760471044670167,15.999984741210795,-30.702249509264604,0.21883366520717196,10,0.23500013351440519,0.36500000953674405,0.745000123977662,0.21250009536743253,1.3299999237060547,3,0.3239316259519729,-2.550003576282097,6.0,1.39473571935883,5.829999923706055,2.3499955892625963,6.21999979019165,0.3239316259519729
4378,2002-11-01,6.255000114440918,6.269999980926514,5.864999771118164,5.869999885559082,4182800.0,0.06923080622405386,-1.0506315972456952,-2.566666560702906,41.7910515036019,47.4002150768394,-0.11620929248798273,-0.08194289179760972,0.17053995261357535,0.08930659901163018,18.021220322566357,0.4200000762939462,-0.02605806448951764,0.08450012207031232,-0.3547804618113899,0.5237807059520145,-0.13514016987053878,0.30414041401116343,0.3210519968897074,80.80001831054688,38.69860920592805,0.21964029194085105,11,-0.19250011444091797,-0.040000200271606445,0.3399999141693115,-0.19250011444091797,1.0799999237060547,4,0.26378897924527234,-1.0909113240345114,5.8499999046325675,-2.550003576282097,6.0,1.39473571935883,5.829999923706055,0.26378897924527234
4379,2002-11-04,6.5999999046325675,6.679999828338622,6.105000019073486,6.25,8325000.0,0.055155840748131846,1.25490230910844,0.9090901209307832,55.11627169413948,48.206105994341165,-0.4602249022189211,-0.4026966898555546,-0.1822477549340178,-0.2586083816278544,16.949446386312335,0.5749998092651358,-0.04157080925193668,0.4009999275207514,-0.07252666310957245,0.8745265181510753,0.16423663220558993,0.6377632228359129,-0.8499999046325675,91.39785607821361,50.02526931647736,0.23676329531516177,11,-0.38499999046325595,-0.38499999046325595,-0.004999876022337979,-0.5374999046325675,0.6600003242492685,0,0.16742424773338005,-1.0506315972456952,6.255000114440918,-1.0909113240345114,5.8499999046325675,-2.550003576282097,6.0,0.16742424773338005
4380,2002-11-05,6.744999885559082,6.7849998474121085,6.53000020980835,6.585000038146973,3475000.0,0.021969694397228512,1.1249990065883146,0.45714254573891505,59.5078189521663,50.03176092438915,-0.5966386477953671,-0.5079773798071212,-0.33689629308502234,-0.40602932344590936,15.194092775619561,0.2549996376037589,-0.045731675094545565,0.5042499065399166,-0.007673992827969656,1.016173805907803,0.2482879568559735,0.7602118562238598,-0.9763998889923098,96.09756324491305,54.545791239229374,0.25596194968394337,11,-0.47749996185302734,-0.5099999904632568,-0.25624990463256836,-0.682499885559082,0.5550003051757804,1,0.11860640538299316,1.25490230910844,6.5999999046325675,-1.0506315972456952,6.255000114440918,-1.0909113240345114,5.8499999046325675,0.11860640538299316
4381,2002-11-06,6.71999979019165,6.824999809265138,6.440000057220459,6.7249999046325675,2574000.0,-0.003706463423514106,2.7560965397891444,-0.031250745058764684,57.24136585382964,51.249580849863605,-0.5293228710042577,-0.4356097528667373,-0.31768206385603115,-0.38609505278011014,13.224252783596867,0.3849997520446786,-0.03375753289136885,0.43499982357025146,-0.08221946474375663,0.9522191118842596,0.17639017941324742,0.6936094677272555,-0.9107437995910646,90.14083939491348,48.349663592850845,0.2586096441570039,11,-0.43249988555908203,-0.4649999141693115,-0.34874963760375977,-0.6574997901916504,0.5250000953674316,2,0.11532739874465525,1.1249990065883146,6.744999885559082,1.25490230910844,6.5999999046325675,-1.0506315972456952,6.255000114440918,0.11532739874465525
4382,2002-11-07,6.494999885559082,6.704999923706055,6.46999979019165,6.695000171661378,2032200.0,-0.03348212971092246,1.1363668875291792,39.999141712767155,52.642705321178454,50.919166561330705,-0.263878826214615,-0.18421966301974457,-0.09588258018624174,-0.17079402984098646,11.750824125066604,0.25,-0.03002778036762166,0.18724992275238073,-0.3245937478835792,0.6990935933883407,-0.06867191256559924,0.4431717580703607,-0.6247992658386234,65.62500931322532,21.40805462591392,0.25592183531797985,11,-0.20749998092651367,-0.24000000953674316,-0.1237497329711914,-0.43249988555908203,1.0599999427795401,3,0.13933798702914824,2.7560965397891444,6.71999979019165,1.1249990065883146,6.744999885559082,1.25490230910844,6.5999999046325675,0.13933798702914824
4383,2002-11-08,6.449999809265138,6.53000020980835,6.380000114440918,6.5,1814200.0,-0.006928418335156117,1.7272593286170066,0.25000059604558955,53.54838511202084,50.31214020197268,-0.20693525913803512,-0.14383767504891853,-0.05692847543144719,-0.13329823209220049,11.841939666412044,0.15000009536743164,0.0007051087254144051,0.14049985408783083,-0.373123997037732,0.6541237052133937,-0.11631207147495104,0.3973117796506127,-0.5225112381719983,47.916651489553686,-0.11521969512119057,0.25681192556278154,11,-0.16249990463256925,-0.19499993324279874,-0.07874965667724698,-0.3874998092651376,1.0950002670288077,4,0.11317830087760195,1.1363668875291792,6.494999885559082,2.7560965397891444,6.71999979019165,1.1249990065883146,6.744999885559082,0.11317830087760195
4384,2002-11-11,6.440000057220459,6.480000019073486,6.375,6.429999828338622,2925800.0,-0.0015503492000595864,1.3333298012122239,-0.2000038146827351,53.21888561333425,50.683444479710346,-0.1815372103680355,-0.15310785912997282,-0.0546662566632925,-0.1315757769207222,12.405672535119578,0.10500001907348633,0.028194973995513628,0.13775010108947772,-0.36344293206820755,0.638943134247163,-0.11284641548936492,0.38834661766832035,-0.45866081183699947,14.444463282463587,-34.15815752208134,0.25059651657884274,11,-0.14750003814697266,-0.18500018119812012,-0.06874990463256836,-0.377500057220459,0.9650001525878906,0,0.13897515108296465,1.7272593286170066,6.449999809265138,1.1363668875291792,6.494999885559082,2.7560965397891444,6.71999979019165,0.13897515108296465
4385,2002-11-12,6.4749999046325675,6.514999866485597,6.380000114440918,6.389999866485597,4391000.0,0.0054347588666350255,-1.5714350590372559,8.499809269501261,58.75576269771161,51.76741795384377,-0.12898637116172562,-0.1903868764089358,-0.08603437585404006,-0.16970377879224152,12.443291585438846,0.13499975204467862,0.024079511409000887,0.16799995899200315,-0.3380726128561591,0.6740725308401654,-0.08503632693207752,0.4210362449160838,-0.44304102541620694,22.222210448459997,-28.206096121235056,0.253036285924081,11,-0.18249988555908114,-0.2200000286102286,-0.13374972343444735,-0.41249990463256747,0.9600000381469735,1,0.12123557309825395,1.3333298012122239,6.440000057220459,1.7272593286170066,6.449999809265138,1.1363668875291792,6.494999885559082,0.12123557309825395
4386,2002-11-13,6.46999979019165,6.485000133514403,6.295000076293945,6.429999828338622,2904000.0,-0.0007722184578473623,4.428522772169429,0.47058757531220824,59.57943415035877,54.60018676648236,-0.056217470858882734,-0.18295307973937014,-0.08754070358066901,-0.1669346238644902,12.588714931603995,0.1900000572204581,0.015010437161139478,0.15549986362457258,-0.3558028743960211,0.6668026016451662,-0.10015150538572382,0.41115123263486897,-0.39045845517236355,42.682872933317206,-10.802507473537723,0.25565136901029667,11,-0.125,-0.2049999237060547,-0.25874972343444824,-0.4074997901916504,0.955000400543212,2,0.12828445555770673,-1.5714350590372559,6.4749999046325675,1.3333298012122239,6.440000057220459,1.7272593286170066,6.449999809265138,0.12828445555770673
4387,2002-11-14,6.75,6.7750000953674325,6.5250000953674325,6.5250000953674325,3090200.0,0.04327669534592915,-1.2222231641231984,5.6250029802349335,61.469928359742056,56.78672863938682,-0.21805813174910416,-0.4593317147857885,-0.36319078371290026,-0.4474005796253291,13.177064586792946,0.30500030517578214,0.064904582744723,0.41825008392333984,-0.12799327749442657,0.9644934453411063,0.14512840321445708,0.6913717646322226,-0.625731156525962,94.79164700541291,40.416044221744926,0.2731216807088832,11,-0.2850000858306885,-0.47750020027160645,-0.5387499332427979,-0.6875,0.619999885559082,3,0.07333331637912321,4.428522772169429,6.46999979019165,-1.5714350590372559,6.4749999046325675,1.3333298012122239,6.440000057220459,0.07333331637912321
4388,2002-11-15,6.949999809265138,7.014999866485597,6.619999885559082,6.7750000953674325,3948000.0,0.029629601372612946,1.5901652671618538,0.7777768358768222,65.02057758523759,57.887207071731055,-0.34543032210700275,-0.6468139450478745,-0.5619072068404778,-0.6466280364828902,13.616265268700333,0.39499998092651456,0.11538410999157023,0.5892498970031745,-0.023124854389238614,1.2016246483955877,0.2830625213069675,0.8954372726993816,-0.783687107843634,90.97221164423436,36.142247908940874,0.3061873756962067,11,-0.2949998378753671,-0.5674998760223398,-0.7574998140335092,-0.8874998092651376,0.2250003814697248,4,0.0870503648456149,-1.2222231641231984,6.75,4.428522772169429,6.46999979019165,-1.5714350590372559,6.4749999046325675,0.0870503648456149
4389,2002-11-18,7.039999961853027,7.244999885559082,7.010000228881836,7.059999942779541,3834200.0,0.012949662598250589,-4.87503203771808,-0.11428579213680616,78.40375523793277,59.986755547927324,-0.4095179938779614,-0.713956138335905,-0.654870958764068,-0.7363625146729005,14.300167634216942,0.2950000762939444,0.2198775291596018,0.6415000438690184,-0.040355747426178645,1.3233558351642154,0.30057214822141987,0.9824279395166169,-0.8057922872263967,78.42105633003965,17.51967912067851,0.3409278956475984,11,-0.26999998092651367,-0.5425000190734863,-0.8474999666213989,-0.9774999618530273,0.11000013351440519,0,0.07173297118995925,1.5901652671618538,6.949999809265138,-1.2222231641231984,6.75,4.428522772169429,6.46999979019165,0.07173297118995925
4390,2002-11-19,6.744999885559082,7.0250000953674325,6.699999809265138,7.0250000953674325,3683200.0,-0.04190342015517523,1.3214288755336594,14.000023841880692,66.51884363083036,61.01758641203851,-0.1279759566127492,-0.4038251651110052,-0.3660011248749422,-0.4439271810059511,14.440318213664465,0.34000015258788974,0.2799980106771276,0.3237499713897707,-0.3730613390362567,1.020561281815798,-0.02465568382324257,0.6721556266027839,-0.409712989839206,47.36841048560102,-15.508601368578667,0.3484056552130135,11,0.02500009536743164,-0.24749994277954102,-0.526249885559082,-0.682499885559082,0.32000017166137695,1,0.0978503091841878,-4.87503203771808,7.039999961853027,1.5901652671618538,6.949999809265138,-1.2222231641231984,6.75,0.0978503091841878
4391,2002-11-20,6.855000019073486,6.894999980926514,6.7249999046325675,6.769999980926514,3220200.0,0.016308396646516288,1.0606074617807812,-0.30357133733989683,72.68623126880442,63.244644850663626,-0.24229205038320067,-0.4785016632135637,-0.480334924143647,-0.5476553700507392,13.820525440628534,0.1700000762939462,0.28599501583189735,0.39575009346008283,-0.30899525118841353,1.1004954381085792,0.04337742113583509,0.7481227657843306,-0.42874182436968944,45.833336092808366,-22.024300916085835,0.35237267232424796,11,-0.08500003814697266,-0.3575000762939453,-0.6050000190734863,-0.7925000190734863,0.21000003814697266,2,0.08460976252257502,1.3214288755336594,6.744999885559082,-4.87503203771808,7.039999961853027,1.5901652671618538,6.949999809265138,0.08460976252257502
4392,2002-11-21,7.605000019073486,7.945000171661378,6.824999809265138,6.894999980926514,8197600.0,0.10940919006756888,-1.6352937876560996,8.35293787656094,76.3671862267074,65.7800671967399,-0.9144437221844903,-1.1666332910925519,-1.224914552851704,-1.285601329899718,14.000633474417231,1.1200003623962402,0.287886312503848,1.0685000896453856,0.22330874165603554,1.9136914376347356,0.645904415650711,1.4910957636400601,-1.0968676552841607,74.33961666619278,7.783712044282396,0.4225956739946749,11,-0.4849998950958252,-0.7574999332427979,-1.3550000190734863,-1.5425000190734863,-0.4549999237060538,3,-0.023668616421720023,1.0606074617807812,6.855000019073486,1.3214288755336594,6.744999885559082,-4.87503203771808,7.039999961853027,-0.023668616421720023
4393,2002-11-22,7.425000190734862,7.744999885559082,7.114999771118164,7.554999828338622,10811600.0,-0.023668616421720023,1.470589885250476,-0.18309807129453895,67.223388156002,67.33612303481411,-0.6499441751152286,-0.941164546986518,-1.0445368063794342,-1.098543401385867,14.156722557422585,0.630000114440918,0.29591248836979034,0.8290002584457392,-0.09105472280589222,1.7490552396973706,0.3689727678199235,1.289027749071555,-0.7444436900008906,58.2329454165237,-4.96661337397844,0.46002749062581594,11,-0.30500006675720126,-0.5775001049041739,-1.1750001907348624,-1.3625001907348624,-0.125,4,-0.007407448318238585,-1.6352937876560996,7.605000019073486,1.0606074617807812,6.855000019073486,1.3214288755336594,6.744999885559082,-0.007407448318238585
4394,2002-11-25,7.3400001525878915,7.639999866485597,7.235000133514403,7.505000114440918,4022200.0,-0.011447816291376811,-1.1599985758463534,1.2692340139897007,62.7409048674148,67.77891660922558,-0.4736643081912497,-0.8094559109562711,-0.959655201602966,-1.0103408107098204,14.88104296235788,0.4049997329711932,0.3337557569628693,0.688000202178956,-0.2712013002623781,1.64720170462029,0.2083994509582885,1.1676009533996234,-0.5150003433227539,51.40563510286466,-7.317254717411913,0.4796007512206671,11,-0.22000002861023038,-0.49250006675720304,-1.0900001525878915,-1.2775001525878915,-0.24500036239624112,0,-0.022479558368245334,1.470589885250476,7.425000190734862,-1.6352937876560996,7.605000019073486,1.0606074617807812,6.855000019073486,-0.022479558368245334
4395,2002-11-26,7.144999980926514,7.420000076293945,6.90500020980835,7.34499979019165,2903000.0,-0.026566780328012074,1.9428531724622755,1.212120336387025,58.4830373516713,67.65709474270474,-0.19403478517182293,-0.5384970061591288,-0.7639792284427092,-0.811004091369572,14.280616137036276,0.5149998664855957,0.37252770367437993,0.4272500276565552,-0.4731854762757255,1.3276855315888358,-0.022967724309585158,0.8774677796226955,0.8000001907348642,34.42622822672119,-19.483000664939,0.45021775196614017,11,0.09000015258789151,-0.2974998950958252,-0.8899999856948853,-1.0824999809265137,0.15500020980834872,1,0.0006998060817728913,-1.1599985758463534,7.3400001525878915,1.470589885250476,7.425000190734862,-1.6352937876560996,7.605000019073486,0.0006998060817728913
4396,2002-11-27,7.829999923706055,8.175000190734862,7.2249999046325675,7.230000019073486,5609600.0,0.09587123087587668,-2.1147543546557546,-3.0000023841880648,72.51264703952491,68.88406348490284,-0.7440788599874839,-1.1376988632474863,-1.4362999368400953,-1.4872410394907707,14.07437282486162,1.0300002098083478,0.4358181122787448,1.0207499742507933,0.057672180508107296,1.9838277679934793,0.5392110773794503,1.5022888711221363,-0.9249997138977051,74.44443188577395,21.10766382509376,0.48153889687134305,11,-0.4324998855590829,-0.8674998283386239,-1.5712499618530273,-1.7674999237060547,-0.21500015258789062,2,-0.09770113332561947,1.9428531724622755,7.144999980926514,-1.1599985758463534,7.3400001525878915,1.470589885250476,7.425000190734862,-0.09770113332561947
4397,2002-11-29,7.744999885559082,7.925000190734862,7.679999828338622,7.829999923706055,1088800.0,-0.01085568824715144,-1.2790715210872579,-0.14166675276227836,71.547421413907,69.60926835475499,-0.5622185453346287,-0.9522746190362401,-1.3348336338124263,-1.3934841338673003,13.687594260936715,0.24500036239624023,0.4878697252493689,0.8409999370574948,-0.09726615950929585,1.7792660336242854,0.37186688877409946,1.31013298534089,-0.8399996757507324,66.14170774537506,11.618694312491385,0.46913304828339514,11,-0.30749988555908203,-0.7824997901916513,-1.462499976158142,-1.682499885559082,-0.21000003814697354,4,-0.08779855886202337,-2.1147543546557546,7.829999923706055,1.9428531724622755,7.144999980926514,-1.1599985758463534,7.3400001525878915,-0.08779855886202337
4398,2002-12-02,7.90500020980835,8.045000076293945,7.78000020980835,7.795000076293945,4885000.0,0.020658531518844336,-2.7857159887057605,-1.2941186370317181,73.21711305466503,69.03297477883636,-0.6397862856215326,-1.035408961802613,-1.4750406544033163,-1.5439478078246012,14.182465249423759,0.3000001907348633,0.5504307842421197,0.9185002565383913,-0.06839346094421739,1.905393974021,0.42505339779708695,1.4119471152796956,-0.9746000003814697,78.74015866287361,18.356515607652213,0.4934468587413044,12,-0.4675002098083496,-0.9425001144409189,-1.6225003004074097,-1.8425002098083496,-0.265000343322753,0,-0.09550918335259873,-1.2790715210872579,7.744999885559082,-2.1147543546557546,7.829999923706055,1.9428531724622755,7.144999980926514,-0.09550918335259873
4399,2002-12-03,7.704999923706055,7.894999980926514,7.699999809265138,7.755000114440918,2314400.0,-0.02530047827881632,-5.4999602638482115,-0.4545466367849077,68.524090393932,69.25577997473654,-0.3749675123967178,-0.7888236597914151,-1.25538991027077,-1.3349181899972482,15.825613662971463,0.205000400543212,0.588048969658745,0.6632499694824219,-0.35573971730428156,1.6822396562691262,0.15375512608907016,1.1727448128757736,-0.7497077146530149,62.99210440255879,-2.127050884870336,0.509494843393352,12,-0.25499987602234064,-0.7424998283386239,-1.4225000143051147,-1.6424999237060547,-0.25,1,-0.05256323646741712,-2.7857159887057605,7.90500020980835,-1.2790715210872579,7.744999885559082,-2.1147543546557546,7.829999923706055,-0.05256323646741712
4400,2002-12-04,7.545000076293945,7.764999866485597,7.5250000953674325,7.644999980926514,5093400.0,-0.020765716936587686,-2.428571428571472,1.9999904632932155,65.46762619543732,68.45371274436242,-0.10007796831295757,-0.5963942440808543,-1.0763877160560789,-1.1688034657695088,16.998728917500134,0.23999977111816406,0.598148926989329,0.4632501125335695,-0.5694076725603363,1.4959078976274753,-0.053078780013382953,0.979579005080522,-0.5653137076072694,33.684218451584854,-32.857194389431825,0.5163288925469529,12,-0.04500007629394531,-0.5824999809265146,-1.317500114440918,-1.4825000762939453,-0.15500020980834872,2,-0.059642184433658985,-5.4999602638482115,7.704999923706055,-2.7857159887057605,7.90500020980835,-1.2790715210872579,7.744999885559082,-0.059642184433658985
4401,2002-12-05,7.494999885559082,7.65500020980835,7.4749999046325675,7.65500020980835,1613800.0,-0.006626930447881874,1.2499992549434613,1.6000047683761296,61.479194035202184,66.79949138975073,0.05615907569004097,-0.5115852605052886,-1.007896769094021,-1.1149927986129704,18.521587583880926,0.18000030517578214,0.5730115468695551,0.3744999170303345,-0.659164594633225,1.408164428693894,-0.14233233880144525,0.8913321728621142,-0.49140724043144246,3.5087675268975222,-57.002983265710064,0.5168322558317797,12,0.045000314712523526,-0.5274996757507333,-1.3187499046325684,-1.432499885559082,-0.04999971389770419,3,-0.026017304576606226,-2.428571428571472,7.545000076293945,-5.4999602638482115,7.704999923706055,-2.7857159887057605,7.90500020980835,-0.026017304576606226
4402,2002-12-06,7.4000000953674325,7.550000190734862,7.230000019073486,7.485000133514403,2549400.0,-0.012675088944923085,1.9767436702684644,0.5312491618113704,57.165607779672136,65.68196023682519,0.13300885974024368,-0.36396970528973327,-0.8981915003126835,-1.0140616875058024,19.86049406239662,0.32000017166137606,0.6000266350938013,0.2342501163482673,-0.7627046924058485,1.231204925102383,-0.26422728802879014,0.7327275207253248,-0.37297929932764884,20.85890360225593,-34.32095078669908,0.49847740437705773,12,0.14000010490417303,-0.4324998855590838,-1.2500001192092904,-1.0400002002716073,0.5749998092651349,4,0.02905400986215212,1.2499992549434613,7.494999885559082,-2.428571428571472,7.545000076293945,-5.4999602638482115,7.704999923706055,0.02905400986215212
4403,2002-12-09,7.179999828338622,7.59499979019165,7.179999828338622,7.554999828338622,5566000.0,-0.029729765431562027,-1.2133331298828172,4.411762725936656,52.14067012954362,64.50415637706172,0.3515726753052393,-0.09114879896698547,-0.6629987573826153,-0.7898281846382966,21.366961803919622,0.41499996185302823,0.6021546619944882,-0.02225015163421684,-0.9605997085552067,0.916099405286773,-0.4914249300947118,0.4469246268262781,-0.13001944440493673,0.0,-50.0820181922429,0.4691747784604949,12,0.3600003719329834,-0.15999984741210938,-1.02999985218048,-0.819999933242797,0.5700001716613778,0,0.04944290077450186,1.9767436702684644,7.4000000953674325,1.2499992549434613,7.494999885559082,-2.428571428571472,7.545000076293945,0.04944290077450186
4404,2002-12-10,7.335000038146973,7.420000076293945,7.144999980926514,7.190000057220459,2702000.0,0.021587773469935678,-1.3404250138485607,-0.38666661580403644,59.4249193490398,64.60880993232489,0.21879750563930855,-0.18515281424577879,-0.8026264127886957,-0.9372557970857658,22.897678139708763,0.27500009536743164,0.5304167577207659,0.08800005912780762,-0.7800189640741095,0.9560190823297248,-0.34600945247315096,0.5220095707287662,-0.26251925807726373,30.645176175980588,-18.962999814369994,0.43400951160095835,12,0.32500004768371493,-0.19499993324279874,-1.196250081062317,-0.9750001430511475,0.21500015258788974,1,0.04158143514007073,-1.2133331298828172,7.179999828338622,1.9767436702684644,7.4000000953674325,1.2499992549434613,7.494999885559082,0.04158143514007073
4405,2002-12-11,7.260000228881836,7.420000076293945,7.244999885559082,7.28000020980835,1625200.0,-0.010224922818689364,-5.999914170457472,-0.1379309210850842,56.54281280240442,62.83438390597817,0.3484710617545099,-0.05093903515789755,-0.7152264426204837,-0.8514500176342548,24.607226554330147,0.17500019073486328,0.5002872570443344,-0.02624976634979248,-0.814625108861474,0.7621255761618899,-0.42043743760563324,0.3679379049060483,-0.1654690605988236,22.549058106789037,-26.39910079939966,0.3941876712558411,12,0.33499979972839355,-0.02500009536743253,-1.0450003147125244,-0.9000003337860107,0.26999998092651367,2,0.026859461250217098,-1.3404250138485607,7.335000038146973,-1.2133331298828172,7.179999828338622,1.9767436702684644,7.4000000953674325,0.026859461250217098
4406,2002-12-12,7.300000190734862,7.375,7.25,7.2849998474121085,2224200.0,0.005509636445174992,-1.9411751506244375,-0.7500178814104856,43.60587551175007,59.729767694627405,0.2518713763024767,-0.026950998526836578,-0.7406550671541998,-0.8718391225713313,26.106107109165034,0.125,0.49129732993281916,-0.027749824523926492,-0.7162683134604704,0.6607686644126165,-0.372009068992198,0.316509419944345,-0.18385964200281268,34.444505668006556,-10.82535179899562,0.34425924446827166,12,0.2949998378753671,-0.06500005722045898,-1.0487502813339225,-0.9825003147125235,0.054999828338623935,3,0.012328722383454283,-5.999914170457472,7.260000228881836,-1.3404250138485607,7.335000038146973,-1.2133331298828172,7.179999828338622,0.012328722383454283
4407,2002-12-13,7.244999885559082,7.320000171661378,7.139999866485597,7.295000076293945,2067800.0,-0.0075342881833875275,2.5999923706345087,-3.333269756500731,46.01769444712873,56.7076100715678,0.2553396662992675,0.07065752461523545,-0.6714221036005101,-0.8042944000589687,27.071435184937975,0.18000030517578125,0.5076563459638477,-0.10750012397766096,-0.7420451960168934,0.5270449480615715,-0.4247726599972772,0.2097724120419553,-0.10768214398697573,23.076931138414697,-19.704152100997245,0.3172725360196163,12,0.27250003814697266,-0.009999752044678623,-0.9737499952316284,-0.9599997997283936,0.44500017166137695,4,0.027605284922218143,-1.9411751506244375,7.300000190734862,-5.999914170457472,7.260000228881836,-1.3404250138485607,7.335000038146973,0.027605284922218143
4408,2002-12-16,7.554999828338622,7.610000133514403,7.175000190734862,7.255000114440918,3615800.0,0.04278812252260211,1.1219492622404674,-5.999971389879629,54.325947317672195,55.130038618650055,-0.12240067068600258,-0.2020527239416685,-0.9578132813244853,-1.0950297898931263,27.561142278457908,0.434999942779541,0.42253897430391696,0.17224981784820503,-0.4387500347448041,0.7832496704412142,-0.13325010844829954,0.4777497441447096,-0.41499996185302557,88.29781405796304,44.68236349850699,0.30549992629650474,12,-0.10249996185302557,-0.31999969482421875,-1.2837499380111685,-1.2699997425079337,-0.02999973297118963,0,0.055592334326538984,2.5999923706345087,7.244999885559082,-1.9411751506244375,7.300000190734862,-5.999914170457472,7.260000228881836,0.055592334326538984
4409,2002-12-17,7.545000076293945,7.730000019073486,7.545000076293945,7.5999999046325675,3560800.0,-0.0013235939473046354,-5.727291643185976,-0.18333293596865347,58.695651723216436,54.37759701062551,-0.1536406358048854,-0.16050918590177865,-0.9185149448726246,-1.068901319696895,27.536632442928543,0.18499994277954102,0.34093408035303785,0.13700006008148158,-0.45582904045598305,0.7298291606189462,-0.15941449018725073,0.4334146103502139,-0.4050002098083487,68.64408560437069,22.880369629848147,0.2964145502687321,12,-0.1100001335144043,-0.3099999427795419,-1.2737501859664917,-1.2599999904632568,-0.11500024795532315,1,0.027170301077948933,1.1219492622404674,7.554999828338622,2.5999923706345087,7.244999885559082,-1.9411751506244375,7.300000190734862,0.027170301077948933
4410,2002-12-18,7.40500020980835,7.574999809265138,7.40500020980835,7.550000190734862,3137200.0,-0.018555316775339614,-1.3448223699138855,2.636371517994183,37.89175012219796,51.7567699091806,-0.03977047747082629,0.033172235837334085,-0.7463706691034622,-0.9211671547835927,28.581143273952016,0.169999599456788,0.22716250449682285,-0.03599982261657697,-0.5403033925969254,0.46830374736377145,-0.28815160760675074,0.2161519623735968,-0.24430033683776742,44.915300811431074,2.664684128806151,0.25215178499017415,12,0.029999732971191406,-0.1700000762939462,-1.131250262260437,-1.1200001239776611,0.19999980926513672,2,0.01958136081271844,-5.727291643185976,7.545000076293945,1.1219492622404674,7.554999828338622,2.5999923706345087,7.244999885559082,0.01958136081271844
4411,2002-12-19,7.434999942779541,7.489999771118164,7.329999923706055,7.375,2123800.0,0.004051280502525234,-1.1333299424934753,-0.41379276325525516,40.88235615858927,49.947519729060275,-0.08848096530374949,0.0514926227058643,-0.7407968072534219,-0.9435788024589531,29.592992962939917,0.15999984741210938,0.13696307501002725,-0.03500008583068848,-0.4574864408028265,0.38748626914144957,-0.2462432633167575,0.17624309165538055,-0.25401406345367317,49.99999999999992,10.326488350444343,0.21124317748606913,12,0.0,-0.1999998092651376,-1.1612499952316284,-1.1499998569488525,0.20000028610229492,3,0.012777440182910604,-1.3448223699138855,7.40500020980835,-5.727291643185976,7.545000076293945,1.1219492622404674,7.554999828338622,0.012777440182910604
4412,2002-12-20,7.425000190734862,7.4749999046325675,7.260000228881836,7.429999828338622,3806000.0,-0.001344956573186007,3.5263189595891977,-0.08332737286317145,34.5161255589378,47.98923699899295,-0.08332447117705577,0.04987281949464517,-0.7012149792824873,-0.9274091232695456,28.328847744980166,0.21499967575073153,0.06331746140393779,-0.035999846458436124,-0.45402273974424645,0.3820230468273742,-0.2450112931013413,0.17301160018446904,-0.22413402518081504,45.04505897747173,9.887187144902107,0.20901144664290508,12,0.009999752044678623,-0.07500004768371493,-1.1200003623962393,-1.140000104904174,0.0749998092651376,4,-0.00942763230480781,-1.1333299424934753,7.434999942779541,-1.3448223699138855,7.40500020980835,-5.727291643185976,7.545000076293945,-0.00942763230480781
4413,2002-12-23,7.369999885559082,7.420000076293945,7.21999979019165,7.394999980926514,2950000.0,-0.007407448318238585,4.333320617724287,5.000381497377205,38.07828819160914,45.61738909261177,0.0016334243874842613,0.10597475018778191,-0.6287510086212329,-0.8593906927991055,26.94833602365546,0.205000400543212,0.008983112548262895,-0.08825013637542689,-0.5079903313836667,0.3314900586328129,-0.2981202338795468,0.121619961128693,0.8050003051757795,29.41177020573177,-2.1333352738531772,0.20987009750411986,12,0.06500005722045898,0.027500152587889737,-1.0012500286102295,-1.0849997997283936,0.09999990463256836,0,0.04341929126598654,3.5263189595891977,7.425000190734862,-1.1333299424934753,7.434999942779541,-1.3448223699138855,7.40500020980835,0.04341929126598654
4414,2002-12-24,7.175000190734862,7.355000019073486,7.125,7.3499999046325675,1391000.0,-0.026458575013862062,1.4864874617563355,6.999961853172862,37.15277800773399,43.46294078209284,0.19171079438617067,0.30354201181511264,-0.42367394789745383,-0.6530931467242862,25.37907515269614,0.24499988555908203,-0.027328025161996727,-0.27499983310699516,-0.7107085442540901,0.1607088780400998,-0.49285418868054265,-0.057145477533447675,0.9808999919891344,11.111158206158823,-19.33043610637777,0.21785435557354743,12,0.25249981880188077,0.2624998092651376,-0.6562502384185782,-0.825000286102294,0.3599996566772461,1,0.04878047321650647,4.333320617724287,7.369999885559082,3.5263189595891977,7.425000190734862,-1.1333299424934753,7.434999942779541,0.04878047321650647
4415,2002-12-26,7.1500000953674325,7.355000019073486,7.125,7.175000190734862,874600.0,-0.0034843337564942622,-5.133310445237051,0.1428579213680515,37.80919025607345,42.81886464257322,0.22290756464309425,0.34671201522783246,-0.38207044510257315,-0.6109180332239221,24.89027795343774,0.23000001907348633,-0.02938103555411864,-0.3002499341964713,-0.735226900423668,0.13472703203072545,-0.5177384173100696,-0.08276145108287292,0.9646640800476041,6.849345491600066,-25.88376653233303,0.21748848311359828,12,0.27749991416931064,0.28749990463256747,-0.5162501335144052,-0.685000181198121,0.3299999237060538,3,0.039160801291821645,1.4864874617563355,7.175000190734862,4.333320617724287,7.369999885559082,3.5263189595891977,7.425000190734862,0.039160801291821645
4416,2002-12-27,7.065000057220459,7.2249999046325675,7.059999942779541,7.125,638200.0,-0.011888117064787984,-3.7142730635349643,2.3999885559520293,38.07828819160912,41.93670839195992,0.30292280811553507,0.391535871411576,-0.27917810768283324,-0.5121764729710021,23.071421061370472,0.16499996185302646,-0.07379982734379364,-0.3469999790191647,-0.7758711741981079,0.08187121615977855,-0.5614355766086359,-0.1325643814296935,1.010077551177977,1.2048469639832824,-31.665826078202233,0.2144355975894715,12,0.3299999237060547,0.38499999046325506,-0.43125009536743164,-0.6000001430511475,0.35500001907348633,4,0.07643311500063543,-5.133310445237051,7.1500000953674325,1.4864874617563355,7.175000190734862,4.333320617724287,7.369999885559082,0.07643311500063543
4417,2002-12-30,7.065000057220459,7.130000114440918,6.869999885559082,7.065000057220459,1403400.0,0.0,3.0,-0.0,45.147686795508015,40.91690166727501,0.3069877403119561,0.3562447939140245,-0.26365713248181244,-0.49853495693131755,21.145131316460347,0.26000022888183594,-0.10295172833518329,-0.31299998760223424,-0.7385200983825921,0.11252012317812365,-0.5257600429924132,-0.1002399322120553,0.9491728912408437,35.45456437039311,-1.5090062807749902,0.21276005539017903,12,0.2349998950958252,0.434999942779541,-0.43125009536743164,-0.6000001430511475,0.1399998664855957,0,0.08067942916417037,-3.7142730635349643,7.065000057220459,-5.133310445237051,7.1500000953674325,1.4864874617563355,7.175000190734862,0.08067942916417037
4418,2002-12-31,7.1500000953674325,7.21999979019165,7.010000228881836,7.110000133514403,1313000.0,0.012031144721662557,1.3333368654731566,100.0,41.704033189597865,39.02894405242851,0.17712335255474265,0.22322685071995974,-0.33070014098050926,-0.5734920088779019,18.83942098098007,0.20999956130981445,-0.08957504957188345,-0.1902499437332148,-0.5473798851858751,0.1668799977194455,-0.36881491445954495,-0.011684973006884647,0.7726390080616925,57.73198612945013,19.1442747995003,0.17856497072633007,12,0.07249975204467685,0.37249994277953924,-0.16624999046325772,-0.33500003814697354,-0.15000009536743253,1,0.04895103496003261,3.0,7.065000057220459,-3.7142730635349643,7.065000057220459,-5.133310445237051,7.1500000953674325,0.04895103496003261
4419,2003-01-02,7.300000190734862,7.3400001525878915,7.0900001525878915,7.179999828338622,1879200.0,0.020979034037302613,1.499996423726385,3.0000119209401905,51.6806712587303,40.5610464009321,-0.012610914648504945,0.043562981212580176,-0.45788973291134294,-0.7124749164285449,16.816559905610767,0.25,-0.07544112954851645,-0.01999986171722501,-0.33328461849118884,0.2932848950567388,-0.17664224010420693,0.1366425166697569,0.5384277752646591,88.65983233033677,46.05871844799229,0.15664237838698195,1,-0.12000036239623935,0.22249984741210938,-0.3162500858306876,-0.4850001335144034,-0.1400003433227539,3,0.023287615755483326,1.3333368654731566,7.1500000953674325,3.0,7.065000057220459,-3.7142730635349643,7.065000057220459,0.023287615755483326
4420,2003-01-03,7.09499979019165,7.315000057220459,7.0,7.260000228881836,2897400.0,-0.028082245916020376,1.290908712592138,-1.3749995032961269,42.43540968053319,40.73360790337031,0.1606897661659561,0.22463929739841948,-0.23215184162423874,-0.4952223104700568,15.147609640532893,0.315000057220459,-0.11519562050921728,-0.20250024795532262,-0.5123643790775727,0.10736388316692747,-0.35743231351644766,-0.04756818239419758,0.6659539293726358,47.87229293611797,4.064296781231818,0.15493206556112485,1,0.0775001049041748,0.4275002479553214,-0.11124968528747559,-0.2799997329711914,-0.10999965667724698,4,0.06201551377474712,1.499996423726385,7.300000190734862,1.3333368654731566,7.1500000953674325,3.0,7.065000057220459,0.06201551377474712
4421,2003-01-06,7.300000190734862,7.355000019073486,6.945000171661378,7.054999828338622,2785200.0,0.028893644341837943,1.3098581711751116,-1.4848467333851592,51.82725252470204,42.6570664551219,-0.07316866356577822,0.0045123142434340124,-0.4073186665740822,-0.6777922790466162,13.560973064638176,0.4099998474121085,-0.16442518063283718,0.012250137329100852,-0.28339323632367464,0.30789351098187634,-0.13557154949728734,0.16007182415548904,0.38967722210900746,88.65983233033677,40.48503896158195,0.14782168682638785,1,-0.15500020980834872,0.22249984741210938,-0.258750081062316,-0.4850001335144034,-0.375,0,0.024657510087065404,1.290908712592138,7.09499979019165,1.499996423726385,7.300000190734862,1.3333368654731566,7.1500000953674325,0.024657510087065404
4422,2003-01-07,7.614999771118164,7.630000114440918,7.199999809265138,7.255000114440918,2948400.0,0.043150626322325136,1.2051278289256455,1.4693841803181376,51.98675339841271,44.20245147810007,-0.40049927803039687,-0.3094181930769979,-0.6870809226982164,-0.9744493580075515,12.88984043409081,0.43000030517578036,-0.1461004463560176,0.3164997339248661,-0.01032062027654046,0.6433200881262726,0.15308955682416325,0.4799099110255689,-0.744999885559082,97.81016867506781,52.45062633762346,0.16341017710070316,1,-0.36499977111816406,-0.1574997901916504,-0.4349997043609628,-0.6849997043609628,-0.7399997711181641,1,-0.025607314600823106,1.3098581711751116,7.300000190734862,1.290908712592138,7.09499979019165,1.499996423726385,7.300000190734862,-0.025607314600823106
4423,2003-01-08,7.5349998474121085,7.5999999046325675,7.4650001525878915,7.574999809265138,2193800.0,-0.010505571386814183,1.9999894036366916,-0.11111111111111605,49.683537045420216,45.594758037842986,-0.3292577011547415,-0.21234600327112751,-0.5776884058845502,-0.8755875513539353,12.332396903532349,0.14999961853027255,-0.13889581671086226,0.21874980926513565,-0.11933876327152149,0.5568383818017928,0.04970552299680708,0.3877940955334642,-0.6497999572753894,86.13134672050852,41.911232446606675,0.16904428626832868,1,-0.2849998474121085,-0.07749986648559481,-0.33499979972839267,-0.6049997806549072,-0.5349998474121085,2,-0.04379561119956654,1.2051278289256455,7.614999771118164,1.3098581711751116,7.300000190734862,1.290908712592138,7.09499979019165,-0.04379561119956654
4424,2003-01-09,7.639999866485597,7.699999809265138,7.485000133514403,7.550000190734862,2380400.0,0.013934972952859503,1.0476202370112688,-2.2499940395297826,57.60516650720659,47.79431095463556,-0.4038277207579375,-0.3091762453987066,-0.6509861309729503,-0.9697854003439774,11.96149743520441,0.2149996757507342,-0.11774597630306971,0.30849983692169314,-0.0593544213366739,0.6763540951800602,0.12457270779250962,0.49242696605087666,-0.7399039718627938,92.05298389679092,45.941246978119445,0.1839271291291837,1,-0.3550000190734872,-0.25749993324279874,-0.43999981880188077,-0.7099997997283953,-0.5,3,-0.08376961749607947,1.9999894036366916,7.5349998474121085,1.2051278289256455,7.614999771118164,1.3098581711751116,7.300000190734862,-0.08376961749607947
4425,2003-01-10,7.454999923706055,7.6599998474121085,7.394999980926514,7.6500000953674325,2626400.0,-0.024214652619443333,1.4651187548099756,-2.1666763800511477,50.58823463413553,49.18430500380516,-0.19111111819488968,-0.11469905131219793,-0.4232071921560623,-0.7764662631375892,11.446004709109086,0.2649998664855948,-0.1055505705969697,0.11374990940093976,-0.256454400071215,0.48395421887309453,-0.07135224533513806,0.2988520641370176,-0.5229078724975587,67.549668455912,21.023874461682297,0.18510215473607738,1,-0.1700000762939453,-0.13750004768371582,-0.24874985218048273,-0.5249998569488534,-0.3550000190734872,4,-0.039570768519511246,1.0476202370112688,7.639999866485597,1.9999894036366916,7.5349998474121085,1.2051278289256455,7.614999771118164,-0.039570768519511246
4426,2003-01-13,7.389999866485597,7.559999942779541,7.244999885559082,7.460000038146973,2082400.0,-0.008718988314643128,1.3333339220212246,0.35897492327818525,49.002840100931905,49.612655371074474,-0.08399461071692826,-0.04491346948166175,-0.32078188406112407,-0.7044783911277372,10.705549725320912,0.315000057220459,-0.07707161320534528,0.04424986839294487,-0.32603120525449114,0.4145309420403809,-0.14089066843077358,0.22939040521666332,-0.42719150495483493,38.0000114440918,-8.353156994009659,0.1851405368237182,1,-0.06749987602233887,-0.08999991416931241,-0.15874981880188077,-0.45999979972839533,-0.28499984741211026,0,-0.054803753760254925,1.4651187548099756,7.454999923706055,1.0476202370112688,7.639999866485597,1.9999894036366916,7.5349998474121085,-0.054803753760254925
4427,2003-01-14,7.445000171661378,7.514999866485597,7.335000038146973,7.40500020980835,1382600.0,0.007442531281389275,1.0000052982097252,-0.5714266251592491,52.13675956791778,50.771847190887804,-0.08875702896803528,-0.08871022227697356,-0.33211051117182055,-0.751940440604975,10.300290200436244,0.17999982833862394,-0.04465147120768176,0.0892501592636119,-0.28037649595770375,0.45887681448492756,-0.09556316834704592,0.27406348687426973,-0.4527041522212407,43.956114206186626,-4.352483331345972,0.1848133276106579,1,-0.12250018119812012,-0.14500021934509366,-0.1912499666214007,-0.5150001049041766,-0.24500036239624023,1,-0.0698455297430135,1.3333339220212246,7.389999866485597,1.4651187548099756,7.454999923706055,1.0476202370112688,7.639999866485597,-0.0698455297430135
4428,2003-01-15,7.9749999046325675,8.119999885559082,7.5,7.519999980926514,7615200.0,0.07118867975162435,-1.505050621815064,11.375008940704967,69.13874337247886,52.71163298130431,-0.5469402862692236,-0.617279518055283,-0.8244358722870233,-1.2792270397864653,9.789276850379105,0.6749997138977042,0.010324527975498654,0.5982498884201037,0.14312392740226176,1.0533758494379457,0.37068690791118275,0.8258128689290247,-0.95439573359943,83.42857360839834,29.15834820733493,0.22756298050892093,1,-0.442499876022338,-0.48000001907348544,-0.7212496995925903,-1.0449998378753662,-0.8049998283386222,2,-0.13793102417388026,1.0000052982097252,7.445000171661378,1.3333339220212246,7.389999866485597,1.4651187548099756,7.454999923706055,-0.13793102417388026
4429,2003-01-16,7.75,7.9650001525878915,7.735000133514403,7.9099998474121085,2682200.0,-0.028213154523283213,-1.4210581792811248,-0.3516480752543469,63.10043208934384,55.00774658228327,-0.28093878842333897,-0.3964608295157195,-0.5747214264289298,-1.0486433658544323,8.985823563328468,0.23999977111816406,0.051383528761348884,0.36299998760223406,-0.11665328873017522,0.8426532639346433,0.12317334943602987,0.6028266257684383,-0.6634320860953062,57.714298793247764,-2.4488314699827356,0.2398266381662045,1,-0.2174999713897705,-0.25500011444091797,-0.46999990940094083,-0.8199999332427987,-1.1050000190734863,3,-0.09677419354838712,-1.505050621815064,7.9749999046325675,1.0000052982097252,7.445000171661378,1.3333339220212246,7.389999866485597,-0.09677419354838712
4430,2003-01-17,7.550000190734862,7.75,7.375,7.630000114440918,2105400.0,-0.025806427001953236,1.3437522351763107,0.5000000000000083,60.083161979288406,55.92506985501508,-0.01073906907968869,-0.1950408494450988,-0.35649602883851106,-0.8458426398155288,8.176925014194481,0.375,0.089840470412903,0.15575017929077095,-0.3294005433372087,0.6409009019187506,-0.08682518202321887,0.3983255406047608,-0.40142635853090525,34.8571777343749,-31.41034094049182,0.24257536131398963,1,0.10999965667724698,-0.05500030517578036,-0.15000009536743164,-0.6200001239776611,-0.5,4,-0.05430467733661859,-1.4210581792811248,7.75,-1.505050621815064,7.9749999046325675,1.0000052982097252,7.445000171661378,-0.05430467733661859
4431,2003-01-21,7.53000020980835,7.675000190734862,7.324999809265138,7.565000057220459,1634000.0,-0.0026490040293053463,1.745099799167504,0.43749850988245464,59.58763125802022,56.76961183941592,0.050643082052657995,-0.17661385063728563,-0.31732113786082117,-0.8209740368362564,7.523149350671293,0.3500003814697248,0.10553246610536604,0.13100018501281774,-0.357677864063076,0.6196782340887115,-0.11333883952512913,0.3753392095507646,-0.32314081440308495,25.78621143017537,-42.54569055345627,0.24433902453794706,1,0.15249967575073242,-0.03500032424926758,-0.11500012874603271,-0.6000001430511483,-0.5400004386901855,1,-0.057104952615496196,1.3437522351763107,7.550000190734862,-1.4210581792811248,7.75,-1.505050621815064,7.9749999046325675,-0.057104952615496196
4432,2003-01-22,7.355000019073486,7.65500020980835,7.329999923706055,7.5349998474121085,2179400.0,-0.0232403965283976,-1.8260892100052866,5.14287465940052,54.075544646550895,57.257612683986004,0.20661115301984,-0.007511925946611875,-0.1175306803006766,-0.6394388354777618,7.07227611142941,0.3250002861022949,0.15066925814342724,-0.04049999713897723,-0.5293966302789253,0.4483966360009708,-0.28494831370895124,0.20394831943099678,-0.09335219425899233,3.7736109345046653,-63.17688489476691,0.244448316569974,1,0.3274998664855957,0.1399998664855957,0.060000061988830566,-0.42499995231628507,-0.1100001335144043,2,-0.03399048257670745,1.745099799167504,7.53000020980835,1.3437522351763107,7.550000190734862,-1.4210581792811248,7.75,-0.03399048257670745
4433,2003-01-23,7.690000057220459,7.730000019073486,7.304999828338622,7.355000019073486,3398800.0,0.045547251839324066,1.0481938785593354,-1.8611130979345076,57.22221898443941,57.21506295923409,-0.11632245087066728,-0.33445693292253864,-0.4218858914018968,-0.9670072125549183,6.81394641097037,0.42500019073486417,0.17614620022642669,0.27850003242492694,-0.227527764190655,0.7845278290405089,0.02548613411713596,0.5315139307327179,0.42999982833862305,58.333339354001545,-5.628543507969724,0.2530138983077909,1,-0.007500171661376953,-0.19500017166137695,-0.3137500286102295,-0.7599999904632577,-0.5399999618530265,3,-0.06371914750445806,-1.8260892100052866,7.355000019073486,1.745099799167504,7.53000020980835,1.3437522351763107,7.550000190734862,-0.06371914750445806
4434,2003-01-24,7.5250000953674325,7.690000057220459,7.485000133514403,7.679999828338622,2036000.0,-0.021456431810829568,1.3428537174184438,-0.4626857173765081,58.08271296695986,58.04778277399235,0.03425117027541891,-0.149559406231484,-0.22720421530961676,-0.796178131580592,6.868701154493618,0.20499992370605558,0.1750584891915068,0.09600007534027188,-0.39969289411565523,0.591693044796199,-0.15184640938769167,0.34384656006823544,0.5786997890472412,49.43824318257099,-15.87483498045109,0.24784648472796333,1,0.1574997901916495,-0.030000209808350498,-0.18125009536743253,-0.5950000286102313,-0.5199999809265146,4,-0.04717608167101994,1.0481938785593354,7.690000057220459,-1.8260892100052866,7.355000019073486,1.745099799167504,7.53000020980835,-0.04717608167101994
4435,2003-01-27,7.429999828338622,7.675000190734862,7.429999828338622,7.510000228881836,1775400.0,-0.012624620043167112,-5.124978393424312,0.5161325055836306,52.54901278802603,58.441801961447254,0.14006116467181418,-0.03426341461740012,-0.10414249511486684,-0.690333318407224,6.853552920969733,0.24500036239624023,0.18186463683312137,-0.013000178337097879,-0.49101576253174084,0.4650154058575451,-0.2520079704344198,0.22600761376022405,0.657726054954531,29.4117515062437,-31.587066450485242,0.23900779209732156,1,0.2825000286102304,0.06500005722045987,-0.0949997901916495,-0.4999997615814209,-0.5399999618530256,0,-0.10565274098904487,1.3428537174184438,7.5250000953674325,1.0481938785593354,7.690000057220459,-1.8260892100052866,7.355000019073486,-0.10565274098904487
4436,2003-01-28,7.605000019073486,7.644999980926514,7.394999980926514,7.454999923706055,2163600.0,0.023553189068376446,1.173912863199577,-1.8749918044023561,49.79253629254608,58.181332708628176,-0.001379026690652374,-0.1757443922381059,-0.24830795550740792,-0.8583909022125162,7.023483190319501,0.25,0.16947524869014075,0.1350000143051151,-0.3131892815275439,0.5831893101377741,-0.08909463361121439,0.3590946622214446,0.4670713431205762,70.5882484937563,13.657338750762008,0.22409464791632955,1,0.10749983787536621,-0.1100001335144043,-0.26999998092651367,-0.6749999523162851,-0.690000057220459,1,-0.0729782809923305,-5.124978393424312,7.429999828338622,1.3428537174184438,7.5250000953674325,1.0481938785593354,7.690000057220459,-0.0729782809923305
4437,2003-01-29,7.635000228881836,7.690000057220459,7.440000057220459,7.5999999046325675,1286200.0,0.0039448007538605,2.448276315659663,0.23333534664450498,52.11865160184917,56.290211400780436,-0.001780675150076405,-0.1695447512291013,-0.2555157092425837,-0.8773714605792469,7.284618843178923,0.25,0.18528143325552726,0.13650021553039515,-0.2741744334966638,0.5471748645574541,-0.06883710898313478,0.3418375400439251,0.4217297026351172,77.64711822190313,23.40152093011065,0.20533732451352962,1,-2.384185791015625e-07,-0.1400003433227539,-0.3000001907348633,-0.7050001621246347,-0.5850000381469735,2,-0.08447942873973346,1.173912863199577,7.605000019073486,-5.124978393424312,7.429999828338622,1.3428537174184438,7.5250000953674325,-0.08447942873973346
4438,2003-01-30,7.5,7.6599998474121085,7.425000190734862,7.65500020980835,2369000.0,-0.017681758328068398,1.8484895774631913,-4.428536395961795,47.07113350538035,54.50917822478449,0.06565988339291096,-0.007356121139183713,-0.10526938574333311,-0.7347391428239867,7.847469372786245,0.2349996566772461,0.20792444544889754,-0.016000008583068492,-0.39255782000874806,0.3605578028426111,-0.20427891429590872,0.17227889712977174,0.5416953294533862,35.59321759932758,-13.297044182244683,0.18827890571283992,1,0.027499914169311523,-0.005000114440917969,-0.10749995708465576,-0.5599999427795419,-0.5100002288818359,3,-0.03400001525878904,2.448276315659663,7.635000228881836,1.173912863199577,7.605000019073486,-5.124978393424312,7.429999828338622,-0.03400001525878904
4439,2003-01-31,7.46999979019165,7.574999809265138,7.425000190734862,7.5,1463400.0,-0.004000027974446652,-1.5000059604938394,0.1935494787100188,50.33556731966657,53.42611215149318,0.057848579444230275,0.03798031429671411,-0.06295876275081458,-0.6998383903551799,8.042851739534331,0.1499996185302752,0.22060549715448463,-0.05450019836425746,-0.4179761328410354,0.3089757361125205,-0.23623816560264643,0.12723776887413152,0.5569616292394404,25.423657582517052,-20.234434656153994,0.18173796723838895,1,0.0475001335144043,0.02500009536743164,-0.053749799728393555,-0.5224997997283944,-0.544999599456788,4,-0.042837979091296274,1.8484895774631913,7.5,2.448276315659663,7.635000228881836,1.173912863199577,7.605000019073486,-0.042837979091296274
4440,2003-02-03,7.5349998474121085,7.5999999046325675,7.434999942779541,7.514999866485597,1001000.0,0.008701480461325461,1.1999980926525942,-0.6666613685130139,53.243845870090816,52.72124710838991,-0.010619831613816189,0.008046666305593142,-0.10512909720724828,-0.7593505063346244,8.6014621637823,0.16499996185302646,0.14807473652697656,-0.01150014400482302,-0.313599782537076,0.29059949452742995,-0.1625499632709495,0.13954967526130346,0.47752234019713224,47.45756958587886,0.7964628981696151,0.15104981926612648,2,-0.0174999237060538,-0.039999961853026456,-0.1024998426437369,-0.5724997520446777,-0.3150000572204581,0,-0.07033838668931347,-1.5000059604938394,7.46999979019165,1.8484895774631913,7.5,2.448276315659663,7.635000228881836,-0.07033838668931347
4441,2003-02-04,7.480000019073486,7.59499979019165,7.335000038146973,7.53000020980835,1549200.0,-0.007299247438938172,1.888896541858506,-2.500011920940546,50.78299413543791,52.35540816271069,0.040835930254764286,0.08139628515318442,-0.031014125112258206,-0.6988075007403758,8.999907176512668,0.25999975204467773,0.09880610898930087,-0.07549996376037615,-0.3566798117249448,0.20567988420419248,-0.21608988774266003,0.06508996022190772,0.5183717213503423,40.84506285519329,-5.903818002605831,0.14058992398228415,2,0.03749990463256836,0.014999866485595703,-0.047500014305114746,-0.5174999237060556,-0.11500024795532227,1,-0.07887702554591314,1.1999980926525942,7.5349998474121085,-1.5000059604938394,7.46999979019165,1.8484895774631913,7.5,-0.07887702554591314
4442,2003-02-05,7.420000076293945,7.550000190734862,7.179999828338622,7.434999942779541,2310000.0,-0.00802138270408359,2.0204066539121244,0.2999961853172862,34.277632565396246,49.80600967170589,0.12407340857679827,0.13284956278704207,0.02361942887781776,-0.6329981542462235,8.873256391339396,0.37000036239624023,0.06757090714242153,-0.1257499217987057,-0.4117251741688932,0.1602253305714818,-0.26873754798379945,0.017237704386388053,0.5645042258881787,50.00004967053553,7.564938186042262,0.14298762618509397,2,0.014999866485595703,0.07499980926513672,0.0024999380111685454,-0.45749998092651456,-0.0799999237060538,2,-0.0680593139148793,1.888896541858506,7.480000019073486,1.1999980926525942,7.5349998474121085,-1.5000059604938394,7.46999979019165,-0.0680593139148793
4443,2003-02-06,7.204999923706055,7.414999961853027,7.114999771118164,7.389999866485597,1729600.0,-0.028975761506363273,1.5531916620504798,12.333439298089514,34.47294174928217,47.182701758630586,0.293953716190007,0.3392530138415699,0.23644704907082392,-0.41489671090710445,8.829276823299198,0.30500030517578125,0.03191052336333744,-0.3242500782012936,-0.6483728014084891,-0.00012735499409810558,-0.4863114398048909,-0.1621887165976963,0.7473241995223292,18.556727383914797,-21.039116688248733,0.1620613616035977,2,0.19749999046325684,0.3275001049041748,0.1950000524520874,-0.24249982833862394,0.5950002670288077,3,-0.021512801472933885,2.0204066539121244,7.420000076293945,1.888896541858506,7.480000019073486,1.1999980926525942,7.5349998474121085,-0.021512801472933885
4444,2003-02-07,7.0,7.255000114440918,6.875,7.195000171661378,1346200.0,-0.02845245327922341,1.4126987010352663,1.0540553079724617,34.37500507993792,45.16336756884302,0.46561513641449004,0.5205354755351141,0.4395877549693701,-0.20771657099020313,8.768777462771109,0.38000011444091797,0.01902985678975977,-0.49725000858306867,-0.8936479623010793,-0.100852054865058,-0.6954489854420736,-0.2990510317240638,0.9020846621017711,17.241381578298338,-22.00567114472235,0.19819897685900523,2,0.2825000286102295,0.497499942779541,0.372499942779541,-0.03749990463256925,0.744999885559082,4,-0.0014286041259765625,1.5531916620504798,7.204999923706055,2.0204066539121244,7.420000076293945,1.888896541858506,7.480000019073486,-0.0014286041259765625
4445,2003-02-10,7.1599998474121085,7.164999961853027,6.96999979019165,7.005000114440918,2427800.0,0.02285712105887261,1.3636389908389446,-0.7948697257577343,40.26315373397166,44.10454728455698,0.2942294602195483,0.3555300002146202,0.28583596906042796,-0.36306680112005285,9.06186520578408,0.19500017166137695,-0.028958670085817317,-0.3225001573562629,-0.7465098899700378,0.10150957525751192,-0.5345050236631499,-0.11049529104937594,0.6599180417215207,39.58332367517036,-1.3099889239117815,0.21200486630688736,2,0.122500181198121,0.33750009536743253,0.19125008583068936,-0.19749975204467773,0.440000057220459,0,-0.03282118179963145,1.4126987010352663,7.0,1.5531916620504798,7.204999923706055,2.0204066539121244,7.420000076293945,-0.03282118179963145
4446,2003-02-11,6.985000133514403,7.170000076293945,6.945000171661378,7.15500020980835,2110200.0,-0.02444130134457423,1.2500011920940235,-1.0967765752573506,40.26316383868852,42.78727086642802,0.4157544108671365,0.5255791601046633,0.44309607988126043,-0.18239198731591433,9.965649404767888,0.22499990463256747,-0.07510187126810397,-0.47724988460540896,-0.9551232020064173,0.000623432795599399,-0.7161865433059136,-0.23831322590490434,0.759324324488535,16.296311471356468,-28.082355173641595,0.23893665870050435,2,0.2824997901916513,0.5124998092651376,0.3624998331069955,-0.022500038146972656,0.6999998092651376,1,0.0336434720379899,1.3636389908389446,7.1599998474121085,1.4126987010352663,7.0,1.5531916620504798,7.204999923706055,0.0336434720379899
4447,2003-02-12,6.925000190734862,7.014999866485597,6.889999866485597,7.0,1211800.0,-0.00858982700539379,1.3809627611262085,0.44117515062437884,26.461549476755692,40.497317085469724,0.4072792445925515,0.5740567445962634,0.48703368734321373,-0.11477282033201686,10.985118012715045,0.125,-0.09990523626132486,-0.5112498283386238,-1.0462448861342715,0.023745229457023953,-0.7787473572364476,-0.2437522994407999,0.7497783106278408,9.259295234630224,-31.976371601564544,0.26749752889782386,2,0.3124997615814218,0.5724997520446786,0.40874981880188077,0.03749990463256836,0.8499999046325701,2,0.06353784379269589,1.2500011920940235,6.985000133514403,1.3636389908389446,7.1599998474121085,1.4126987010352663,7.0,0.06353784379269589
4448,2003-02-13,6.875,6.949999809265138,6.769999980926514,6.929999828338622,1473400.0,-0.0072202439505718585,2.7894784393837724,0.7333329094769832,28.476828093337474,38.06856828254427,0.4015243769599408,0.5664652930781449,0.5149012877878132,-0.056807954424845875,10.429888990755307,0.17999982833862394,-0.13357609545748694,-0.5062500238418579,-1.0341642486475395,0.02166420096382371,-0.7702071362446983,-0.24229291143901754,0.735796221253687,21.649482508929633,-17.782389491149335,0.2639571124028408,2,0.309999942779541,0.5699999332427979,0.47874999046325684,0.08750009536743075,0.7300000190734863,3,0.0676363858309661,1.3809627611262085,6.925000190734862,1.2500011920940235,6.985000133514403,1.3636389908389446,7.1599998474121085,0.0676363858309661
4449,2003-02-14,7.0,7.054999828338622,6.8499999046325675,6.949999809265138,1840200.0,0.018181818181818077,1.562501490117569,-0.9090972143953238,36.038970589373655,36.156915473575694,0.22668172893615335,0.4030614017114029,0.3752124757952293,-0.1721573609563416,9.6426658913756,0.2049999237060547,-0.17773385726455793,-0.34375002384185827,-0.8679122772139776,0.18041222953026104,-0.6058311505279175,-0.08166889715579906,0.52671659722097,57.49999105930541,16.10662404807328,0.2620811266860595,2,0.18249988555908203,0.44499993324279785,0.35374999046325684,-0.03749990463256925,0.815000057220459,4,0.11428574153355187,2.7894784393837724,6.875,1.3809627611262085,6.925000190734862,1.2500011920940235,6.985000133514403,0.11428574153355187
4450,2003-02-18,7.139999866485597,7.2150001525878915,6.960000038146973,7.014999866485597,2046400.0,0.019999980926513894,-1.1702169104965112,2.49999046329326,34.551491121958136,34.35341513874461,0.027668358910496238,0.2432415445633156,0.22700581897065586,-0.30119538660783807,9.820327171219288,0.25500011444091886,-0.19728710514966785,-0.18325014114379812,-0.7055152088150223,0.33901492652742604,-0.4443826749794102,0.07788239269181396,0.3110450691059281,83.14600962460611,43.5682879664253,0.26113253383561197,2,0.020000219345091885,0.30500006675720126,0.19375002384185702,-0.17749977111816584,0.6150002479553214,1,0.08473389781326057,1.562501490117569,7.0,2.7894784393837724,6.875,1.3809627611262085,6.925000190734862,0.08473389781326057
4451,2003-02-19,7.0999999046325675,7.144999980926514,7.005000114440918,7.139999866485597,956800.0,-0.005602235658404564,4.599973297221004,-0.31999969482423296,32.343222066074176,34.138480638819935,0.009048198802739549,0.26285176873942095,0.25977688339839755,-0.25051456250242143,10.169395539343665,0.1399998664855957,-0.22811832931977882,-0.20175008773803782,-0.7235816301437454,0.3200814546676698,-0.46266585894089207,0.05916568346481643,0.28294053549245657,74.15725761947945,37.76768936098888,0.26091577120285403,2,-0.007499933242796963,0.3450000286102304,0.20124995708465665,-0.13749980926513672,0.7750000953674325,2,0.07042253615718552,-1.1702169104965112,7.139999866485597,1.562501490117569,7.0,2.7894784393837724,6.875,0.07042253615718552
4452,2003-02-20,7.105000019073486,7.244999885559082,7.050000190734862,7.190000057220459,1247400.0,0.0007042414800113583,1.000000000000009,2.125002980234987,35.74007033779701,34.27927270421047,-0.050661230886300146,0.2510325366458641,0.25051952483430995,-0.24621318843859719,10.367415801132532,0.19499969482421964,-0.27563313719304716,-0.18424997329711879,-0.7126465030745157,0.34414655648027814,-0.4484482381858168,0.07994829159157923,0.2166463751316865,70.52633798023786,32.630043151173176,0.26419826488869846,2,-0.09249997138977051,0.3399999141693115,0.20624995231628418,-0.14249992370605558,0.7849998474121103,3,0.08163264210401633,4.599973297221004,7.0999999046325675,-1.1702169104965112,7.139999866485597,1.562501490117569,7.0,0.08163264210401633
4453,2003-02-21,7.199999809265138,7.2249999046325675,6.940000057220459,7.130000114440918,3090400.0,0.01337083602204392,3.7500019868234427,-0.8235254518731382,40.68965154368705,34.98090008907149,-0.16365494157008698,0.12378759612126,0.15937097248033094,-0.3299074321811153,10.507157795503616,0.2849998474121085,-0.3141129114022405,-0.0647501707077014,-0.5592618828336304,0.42976154141822764,-0.3120060267706659,0.18250568535526313,0.0664819436121693,88.60757507167672,47.10391819223447,0.2472558560629645,2,-0.19249987602233976,0.24500012397766024,0.1112501621246329,-0.23249959945678889,0.43000030517578036,4,0.079861152963139,1.000000000000009,7.105000019073486,4.599973297221004,7.0999999046325675,-1.1702169104965112,7.139999866485597,0.079861152963139
4454,2003-02-24,7.170000076293945,7.289999961853027,7.105000019073486,7.130000114440918,1880000.0,-0.004166629689710266,-3.1111028694951894,0.5714305177111644,37.10247254561807,34.62971329036553,-0.11957983248070381,0.13262787300160106,0.18795586341827342,-0.2896198516137316,10.543521714516347,0.18499994277954102,-0.31531090318619537,-0.07699990272521973,-0.5574645637397984,0.4034647582893589,-0.3172322332325095,0.16323242778207003,-0.40000009536743164,65.71430906958146,23.932554016974727,0.2402323305072895,2,-0.1400001049041748,0.19749999046325684,0.34374988079071045,-0.2024998664855966,0.6050000190734872,0,0.06066944744084091,3.7500019868234427,7.199999809265138,1.000000000000009,7.105000019073486,4.599973297221004,7.0999999046325675,0.06066944744084091
4455,2003-02-25,6.644999980926514,7.139999866485597,6.4650001525878915,7.139999866485597,7832200.0,-0.07322176984394058,1.7272722018322013,-12.375008940705266,27.851449357850655,33.25063390360577,0.3628417499288705,0.6280002654403187,0.7078292367312162,0.24152215255903187,11.502314328225834,0.7049999237060538,-0.3157763299148115,-0.5627500057220463,-1.1046032961457177,-0.02089671529837478,-0.8336766509338815,-0.29182336051021096,0.6449999809265137,21.818166054966248,-19.25250448835208,0.2709266452118356,2,0.2325000762939453,0.46250009536743164,0.8687499761581421,0.3749999999999991,1.549999713897705,1,0.17607224674977529,-3.1111028694951894,7.170000076293945,3.7500019868234427,7.199999809265138,1.000000000000009,7.105000019073486,0.17607224674977529
4456,2003-02-26,7.050000190734862,7.2150001525878915,6.4099998474121085,6.425000190734862,18538400.0,0.06094811301291814,-1.4580136222405407,-1.2626265545376583,41.70403673742389,34.94424359923556,-0.03572548517637575,0.18897796395610467,0.30101322517379003,-0.1542002151995705,12.527394597086545,0.805000305175783,-0.29122879802689283,-0.12999980449676585,-0.6422291659531281,0.3822295569595964,-0.3861144852249465,0.12611487623141482,0.23999977111816495,72.72730228329102,31.431776598714876,0.25611468072818105,2,-0.20000028610229403,0.01999974250793546,0.5274996757507333,0.08999991416931152,1.1649999618530265,2,0.09999998647270525,1.7272722018322013,6.644999980926514,-3.1111028694951894,7.170000076293945,3.7500019868234427,7.199999809265138,0.09999998647270525
4457,2003-02-27,6.989999771118164,7.235000133514403,6.835000038146973,7.054999828338622,3631400.0,-0.008510697587717941,-1.133336554637338,-0.10400009155273296,44.81927295540252,36.76007080613168,0.038515016239869304,0.20888879384371783,0.3602362905234102,-0.08517666256120648,13.415542055311894,0.40000009536743075,-0.2911543005110975,-0.15775020122528094,-0.6289353714461017,0.3134349689955398,-0.3933427863356913,0.07784238388512943,0.26480018615722667,65.90907366808023,20.839299843144452,0.23559258511041056,2,-0.1399998664855957,0.08000016212463379,0.598750114440918,0.24500036239623935,1.1000003814697248,3,0.1266094789499923,-1.4580136222405407,7.050000190734862,1.7272722018322013,6.644999980926514,-3.1111028694951894,7.170000076293945,0.1266094789499923
4458,2003-02-28,7.244999885559082,7.264999866485597,6.960000038146973,7.010000228881836,6690400.0,0.03648070426190109,1.2181836467169205,-3.615376150827178,55.76470318962546,38.95181887282632,-0.17710573122401918,-0.06977205944451548,0.09741216436729694,-0.3268648172391071,14.364075519140304,0.30499982833862394,-0.2715693230256555,0.10999991893768346,-0.3340720685264813,0.5540719064018482,-0.11203607479439892,0.33203591266976584,-0.8350000381469735,94.88635563160867,44.384017621248304,0.22203599373208255,2,-0.39499998092651367,-0.17499995231628418,0.34375,-0.009999752044678623,1.0200004577636719,4,0.08902691388748596,-1.133336554637338,6.989999771118164,-1.4580136222405407,7.050000190734862,1.7272722018322013,6.644999980926514,0.08902691388748596
4459,2003-03-03,7.1500000953674325,7.619999885559082,7.014999866485597,7.304999828338622,3911600.0,-0.013112462621428844,-1.8470576355619461,-0.6595742953959708,49.75728756498936,40.64135181094091,-0.06547635123032336,2.63049358792955e-05,0.18364509402645535,-0.2163357618551105,14.839513002098192,0.6050000190734854,-0.22308132110260104,0.031000113487244185,-0.3843829816189963,0.4463832085934847,-0.1766914340658765,0.23869166104036488,-0.722900247573854,61.15704335750106,8.890443779833767,0.2076915475531204,3,-0.13500022888183683,-0.10000014305114835,0.4387497901916495,0.08500003814697088,1.0849995613098136,0,0.06713286890506232,1.2181836467169205,7.244999885559082,-1.133336554637338,6.989999771118164,-1.4580136222405407,7.050000190734862,0.06713286890506232
4460,2003-03-04,7.005000114440918,7.144999980926514,6.989999771118164,7.144999980926514,1666200.0,-0.02027971734160694,1.2142908232601388,0.9032265011167341,50.49261031673497,42.65795050545877,0.06521848789991402,0.10886577684106591,0.32252585295043623,-0.0545759637511507,15.269210677789014,0.16000032424926847,-0.17849963921902479,-0.0874998807907108,-0.45613174547311,0.28113198389168836,-0.2718158131319104,0.09681605155048878,-0.530184265136719,49.17357423723794,-7.327299397811359,0.18431593234119942,3,0.009999752044677734,0.04499983787536621,0.5837497711181641,0.23000001907348544,0.994999885559082,1,0.1099214801351891,-1.8470576355619461,7.1500000953674325,1.2181836467169205,7.244999885559082,-1.133336554637338,6.989999771118164,0.1099214801351891
4461,2003-03-05,6.889999866485597,7.014999866485597,6.764999866485597,7.005000114440918,2321600.0,-0.016416880239337406,2.7037105063313005,0.8214311259157773,49.16066389437961,44.14912756730129,0.16460784562777064,0.18698518044893309,0.42897727184818724,0.07788306263278955,16.4241901210265,0.25,-0.15775369069928935,-0.17300012111663765,-0.5035244000380077,0.1575241578047324,-0.33826226057732267,-0.00773798165595263,-0.3693766557312026,14.619882714792842,-45.87982059980691,0.16526213946068513,3,0.12499999999999911,0.1600000858306876,0.7137500047683707,0.3450002670288068,1.134999752044675,2,0.18940491344367283,1.2142908232601388,7.005000114440918,-1.8470576355619461,7.1500000953674325,1.2181836467169205,7.244999885559082,0.18940491344367283
4462,2003-03-06,6.914999961853027,6.96999979019165,6.800000190734862,6.885000228881836,1764200.0,0.0036284609364125586,1.4285762942779419,-0.26086668076443253,50.97087266274611,45.29148546941896,0.12272810305996362,0.1288163931206725,0.39586496359692447,0.0673911007258674,17.2507269853602,0.169999599456788,-0.1444651704701725,-0.12275002002716029,-0.41316663857439284,0.16766659852007226,-0.267958329300777,0.02245828924645643,-0.3504016841064459,17.54387041183663,-45.89265908524454,0.14520830927361633,3,0.09999990463256836,0.13499999046325684,0.6887499094009399,0.32000017166137606,0.9349999427795401,3,0.18799713635667148,2.7037105063313005,6.889999866485597,1.2142908232601388,7.005000114440918,-1.8470576355619461,7.1500000953674325,0.18799713635667148
4463,2003-03-07,7.050000190734862,7.195000171661378,6.7750000953674325,6.889999866485597,2565200.0,0.01952280977969223,-1.1538472824552084,5.333391613949141,51.2077336973573,46.85873670850109,-0.03999285461290736,-0.019385315464565345,0.2559270755279792,-0.0581563662849387,17.555644499670397,0.4200000762939453,-0.12047322930542759,0.02000019550323362,-0.2596988484990881,0.2996992395055553,-0.11984932649792768,0.15984971750439492,-0.4431858486757809,33.333370513617574,-29.57954049065949,0.13984952200116102,3,-0.03500032424926669,-0.015000343322753906,0.514999747276307,0.18499994277954102,0.8949999809265154,4,0.14751772109450423,1.4285762942779419,6.914999961853027,2.7037105063313005,6.889999866485597,1.2142908232601388,7.005000114440918,0.14751772109450423
4464,2003-03-10,6.989999771118164,7.085000038146973,6.949999809265138,7.054999828338622,1456400.0,-0.008510697587717941,1.1599954223807292,-0.4062495343396553,46.23115565848414,48.900926297460366,-0.00917552224053697,0.04197982618968066,0.31647720677938196,0.0083294654942776,17.022541102282783,0.13500022888183505,-0.1066672184258417,-0.0395002126693722,-0.3194607005813017,0.2404602752425573,-0.17948045662533652,0.10048003128659211,-0.34265800731908236,52.32552208087132,-7.696408053953796,0.1399802439559647,3,0.02500009536743164,0.02500009536743164,0.5212501287460327,0.3600003719329834,0.6350002288818359,0,0.18240352130950543,-1.1538472824552084,7.050000190734862,1.4285762942779419,6.914999961853027,2.7037105063313005,6.889999866485597,0.18240352130950543
4465,2003-03-11,6.925000190734862,7.085000038146973,6.8499999046325675,6.989999771118164,2148200.0,-0.009298938842869808,-1.186046202161059,0.9999926640502053,45.65757710501038,49.34020856052553,0.11143784829489523,0.09325221816888352,0.382088482959384,0.08277559410619961,16.580045406692594,0.23500013351440519,-0.11009378877576559,-0.09274981021881157,-0.36935466068111733,0.1838550402434942,-0.23105223544996445,0.04555261501234131,-0.2387521020653809,37.20935132449703,-20.156052271576435,0.13830242523115288,3,0.2674996852874765,0.08999967575073331,0.581249713897706,0.4724998474121094,0.75,1,0.18916959275973255,1.1599954223807292,6.989999771118164,-1.1538472824552084,7.050000190734862,1.4285762942779419,6.914999961853027,0.18916959275973255
4466,2003-03-12,7.21999979019165,7.2249999046325675,6.860000133514403,6.914999961853027,2987400.0,0.04259921896485652,1.3174584432707823,-4.692335343398266,52.4945717113342,50.19301953340683,-0.17535142898720935,-0.19314157199530868,0.0938813367842739,-0.20000811760936088,15.836689605883365,0.36499977111816406,-0.09921617061599797,0.19049980640411412,-0.09987013446774373,0.480869747275972,0.04531483596818475,0.3356847768400435,-0.4964016296465852,98.88886298661272,41.40416788397579,0.14518497043592904,3,-0.027499914169311523,-0.2049999237060547,0.28625011444091797,0.2175002098083496,0.7300000190734872,2,0.10803327319593237,-1.186046202161059,6.925000190734862,1.1599954223807292,6.989999771118164,-1.1538472824552084,7.050000190734862,0.10803327319593237
4467,2003-03-13,7.364999771118164,7.610000133514403,7.199999809265138,7.5999999046325675,3790200.0,0.02008310043491912,2.21568136132019,-0.7704926746827438,53.5031831657688,49.941739530756095,-0.29230234221975326,-0.3198885924868131,-0.04250123274129258,-0.3331822331246954,15.145556514796132,0.4100003242492658,-0.013106220535151536,0.3134998083114624,-0.008485727873374316,0.6354853444962991,0.15250704021904404,0.47449257640388076,-0.6055455415725381,70.65864057444318,16.403951782824542,0.16099276809241816,3,-0.1724998950958252,-0.34999990463256836,0.1412501335144043,0.07250022888183594,0.5550003051757812,3,0.08961301669014254,1.3174584432707823,7.21999979019165,-1.186046202161059,6.925000190734862,1.1599954223807292,6.989999771118164,0.08961301669014254
4468,2003-03-14,7.3400001525878915,7.5250000953674325,7.289999961853027,7.289999961853027,2076200.0,-0.0033943814402151995,-8.399969482538326,-0.2127666482019237,53.617022312728864,50.370598947171594,-0.28207273908088215,-0.272223168761875,-0.011737252729340675,-0.29582320684145014,14.016770699798897,0.23500013351440519,0.017723717458260957,0.26525018215179497,-0.0699555274217376,0.6004558917253275,0.09764732736502868,0.43285303693856125,-0.5461240968017274,64.47369741930812,11.186556786497647,0.16760285478676626,3,-0.1525001525878915,-0.3250002861022958,0.12499976158142001,0.10999989509582253,0.559999942779541,4,0.06948225360252391,2.21568136132019,7.364999771118164,1.3174584432707823,7.21999979019165,-1.186046202161059,6.925000190734862,0.06948225360252391
4469,2003-03-17,7.800000190734862,7.949999809265138,7.255000114440918,7.329999923706055,3586800.0,0.06267030362183124,-1.2419349132540787,9.399969482538106,75.2735239805234,53.124033798703636,-0.7154065860064511,-0.7053814703740109,-0.4653445313542708,-0.739306276055256,13.795116469511978,0.6949996948242196,0.05752866155249681,0.6852502107620229,0.22137093190525015,1.1491294896187956,0.4533105713336365,0.9171898501904092,-0.9730791817577815,86.36366986046428,27.89399332524296,0.23193963942838655,3,-0.4425003528594953,-0.6200003623962393,-0.3325002193450919,-0.3000001907348624,0.029999732971192294,0,0.018589740689846534,-8.399969482538326,7.3400001525878915,2.21568136132019,7.364999771118164,1.3174584432707823,7.21999979019165,0.018589740689846534
4470,2003-03-18,7.744999885559082,7.835000038146973,7.619999885559082,7.824999809265138,2290000.0,-0.00705132100395478,3.299986648610502,-0.17021250692428255,67.95864455062735,55.2126983160645,-0.608375623716956,-0.6353045156186861,-0.3978499834170366,-0.668020980077852,14.368551793712792,0.21500015258789062,0.05061039841291226,0.5999999046325684,0.05702562667363953,1.1429741825914972,0.3285127656531035,0.8714870436120332,-0.8506941485647177,81.19266195516411,23.513315633134745,0.2714871389794646,3,-0.38249993324279696,-0.565000057220459,-0.3549998998641968,-0.22249984741211026,0.1100001335144043,1,-0.01549385246381052,-1.2419349132540787,7.800000190734862,-8.399969482538326,7.3400001525878915,2.21568136132019,7.364999771118164,-0.01549385246381052
4471,2003-03-19,7.5999999046325675,7.820000171661378,7.550000190734862,7.75,1933200.0,-0.018721753785545414,-1.160003967292722,1.8750029802350712,65.09901334837181,56.78249172557847,-0.39344579916426436,-0.47529371808477183,-0.24839185469410818,-0.5043002509802825,14.873439666911953,0.26999998092651545,0.06404761442875007,0.42999992370605344,-0.14909192242253066,1.0090917698346376,0.1404540006417614,0.7195458467703455,-0.6423525233019571,53.33334604899065,-3.168469173069525,0.28954592306429183,3,-0.2374999523162824,-0.4200000762939444,-0.20999991893768222,-0.0774998664855957,0.13500022888183594,2,0.009868458821503223,3.299986648610502,7.744999885559082,-1.2419349132540787,7.800000190734862,-8.399969482538326,7.3400001525878915,0.009868458821503223
4472,2003-03-20,7.684999942779541,7.7249999046325675,7.53000020980835,7.5999999046325675,1472000.0,0.011184215685997811,1.3636332109932812,-0.5666665607029236,61.8918940514175,57.96962065380739,-0.3997756042062397,-0.542424053192228,-0.33800905144363735,-0.5693363653792378,15.863558971140016,0.19499969482421786,0.09105569474462172,0.48599996566772496,-0.1358952632461392,1.1078951945815891,0.17505235121079288,0.796947580124657,-0.6678114157728592,61.8705060650968,9.801730976731498,0.310947614456932,3,-0.2850000858306885,-0.505000114440918,-0.30250000953674316,-0.16249990463256925,0.19000005722045898,3,0.03448274150406183,-1.160003967292722,7.5999999046325675,3.299986648610502,7.744999885559082,-1.2419349132540787,7.800000190734862,0.03448274150406183
4473,2003-03-21,7.7750000953674325,7.9000000953674325,7.630000114440918,7.804999828338622,2241400.0,0.011711145511777321,1.454542301906901,-0.3529378765609152,66.93766692528726,60.27034412789662,-0.42032059468852623,-0.6188675666076948,-0.4290967175777842,-0.6414408240974074,16.612852434682207,0.26999998092651456,0.136733403141168,0.5472501039505016,-0.12589238192927876,1.2203925898302819,0.21067886101061184,0.8838213468903913,-0.701842891425243,74.82017399418193,22.91367791036228,0.33657124293989,3,-0.37500023841858,-0.5950002670288095,-0.40750014781951993,-0.25250005722046076,0.15499973297118963,4,0.018649515002952644,1.3636332109932812,7.684999942779541,-1.160003967292722,7.5999999046325675,3.299986648610502,7.744999885559082,0.018649515002952644
4474,2003-03-24,7.605000019073486,7.7849998474121085,7.559999942779541,7.664999961853027,1725200.0,-0.021864961313021403,-1.9999968210876213,2.000015894713537,66.04277508972571,62.535366126198326,-0.17199570319009005,-0.43701334186733565,-0.2655669750731553,-0.4541124027526795,17.615546446072607,0.22499990463256747,0.1770693036391089,0.35550003051757795,-0.337600571744642,1.0486006327797979,0.008949729386467986,0.7020503316486879,-0.47923225881192,20.270224989883268,-30.660825247320112,0.34655030113110996,3,-0.20000004768371582,-0.4250001907348633,-0.2900000810623169,-0.16000008583068848,0.17500019073486328,0,0.0387902794942907,1.454542301906901,7.7750000953674325,1.3636332109932812,7.684999942779541,-1.160003967292722,7.5999999046325675,0.0387902794942907
4475,2003-03-25,7.815000057220459,7.885000228881836,7.550000190734862,7.614999771118164,1950800.0,0.027613417175580413,-1.03030666460518,-3.3333412806268825,73.53689869989691,64.87340245826086,-0.270967933363794,-0.5848512706995548,-0.47376651892624366,-0.6391598492204071,16.72455667717876,0.33500003814697354,0.21667627177274262,0.5070000648498532,-0.16855353621436908,1.1825536659140754,0.1692232643177416,0.8447768653819647,-0.639778374018678,77.0270096114934,20.614580713314254,0.3377768005321111,3,-0.24000024795532138,-0.6350002288818359,-0.501250147819519,-0.37000012397766113,-0.014999866485596591,1,0.0019193686981149316,-1.9999968210876213,7.605000019073486,1.454542301906901,7.7750000953674325,1.3636332109932812,7.684999942779541,0.0019193686981149316
4476,2003-03-26,7.755000114440918,7.894999980926514,7.71999979019165,7.764999866485597,2024000.0,-0.0076775358080907186,-3.3749828637504247,-0.04999868869969521,71.00000381469727,66.81749364147512,-0.14203373589840496,-0.4946894012864185,-0.41053069742197135,-0.557017304363816,16.138560434806195,0.17500019073486328,0.2772888737451149,0.4117501258850096,-0.28048715309441796,1.1039874048644371,0.06563148639529537,0.7578687653747238,-0.5332917436753357,60.81080384459728,-0.49682848870448737,0.34611863948971383,3,-0.15250015258789062,-0.5750002861022949,-0.4525001049041748,-0.3100001811981201,-0.005000114440917969,2,0.012894894024096049,-1.03030666460518,7.815000057220459,-1.9999968210876213,7.605000019073486,1.454542301906901,7.7750000953674325,0.012894894024096049
4477,2003-03-27,7.875,8.0,7.6599998474121085,7.769999980926514,2769400.0,0.015473872828915214,-1.0923067894215543,-10.500262266939128,70.78085521299612,68.72458618594926,-0.20348033333453142,-0.5744395959621933,-0.5276066737910012,-0.6515569244647121,15.709952153364506,0.3400001525878915,0.3544118735819586,0.4874999999999998,-0.22257415887533405,1.1975741588753337,0.13246292056233333,0.8425370794376663,-0.6095941429244442,72.22221044846029,7.071326267277499,0.3550370794376668,3,-0.24749994277954102,-0.6700000762939453,-0.6062500476837158,-0.43000006675720215,-0.02500009536743253,3,-0.017777760823567856,-3.3749828637504247,7.755000114440918,-1.03030666460518,7.815000057220459,-1.9999968210876213,7.605000019073486,-0.017777760823567856
4478,2003-03-28,7.889999866485597,7.985000133514403,7.764999866485597,7.875,2990800.0,0.0019047449505520397,1.1463398749060878,0.14285584534131027,73.19588946516296,68.49373790646476,-0.14780102121343308,-0.5677488520598741,-0.5565341362279765,-0.6472175229393775,15.401266912945058,0.22000026702880682,0.39847175938078117,0.47024986743927055,-0.2704999393418186,1.2109996742203588,0.09987496404872598,0.8406247708298151,-0.5658264779760849,75.55551552476506,8.419521155805754,0.3703749033905442,3,-0.12499976158142179,-0.6849999427795419,-0.6612498760223398,-0.44499993324279874,0.15000009536743075,4,-0.0019011237946038317,-1.0923067894215543,7.875,-3.3749828637504247,7.755000114440918,-1.03030666460518,7.815000057220459,-0.0019011237946038317
4479,2003-03-31,7.630000114440918,7.855000019073486,7.505000114440918,7.6500000953674325,2982600.0,-0.032953074327552456,-1.592592069314467,-1.3333439298089258,66.51054245996241,68.33283767416866,0.09560180942732188,-0.28453305860900535,-0.30651682765413746,-0.3747027156487519,16.159980188758386,0.3849997520446786,0.42644502211400237,0.18625011444091832,-0.5487821314314267,0.9212823603132634,-0.1812660084952542,0.5537662373770909,-0.2517605970121668,25.252531090753212,-43.782443802146034,0.3675161229361727,3,0.12249994277954102,-0.4250001907348633,-0.4037501811981201,-0.18500018119812012,0.30499982833862305,0,0.03931844159869802,1.1463398749060878,7.889999866485597,-1.0923067894215543,7.875,-3.3749828637504247,7.755000114440918,0.03931844159869802
4480,2003-04-01,7.7750000953674325,7.880000114440918,7.389999866485597,7.4000000953674325,5504800.0,0.019003929063130753,-1.4810110384656199,-18.750017881409654,63.9798589714825,68.20848718784762,-0.04994764449030953,-0.38882401662737553,-0.4535725778933868,-0.5085326544614661,16.71217241088163,0.4900002479553214,0.4631418339316262,0.2927500963211065,-0.42600234284204763,1.0115025354842606,-0.06662612326047057,0.6521263159026836,0.22499990463256747,63.114777805658505,-2.0553195091362824,0.35937621958157695,4,-0.08000016212463468,-0.5700001716613778,-0.5762500762939462,-0.3300001621246347,0.1599998474121085,1,0.0006431015279211305,-1.592592069314467,7.630000114440918,1.1463398749060878,7.889999866485597,-1.0923067894215543,7.875,0.0006431015279211305
4481,2003-04-02,8.194999694824219,8.225000381469728,7.800000190734862,7.9000000953674325,5248400.0,0.05401924042509454,1.3943607108749378,0.7866655985514299,68.3628360595346,68.92748074430507,-0.4209366487726278,-0.7441989331888488,-0.8701451423250006,-0.9144073539084268,16.938600481813925,0.4500002861022958,0.4160500501450519,0.6474997043609623,-0.08173562095616127,1.3767350296780858,0.2828820417024005,1.012117367019524,-0.8049998283386222,96.40710561165585,30.61222419362683,0.36461766265856155,4,-0.38749957084655584,-0.8774995803833008,-1.2024996280670166,-0.9024996757507324,0.0,2,-0.04820006330675386,-1.4810110384656199,7.7750000953674325,-1.592592069314467,7.630000114440918,1.1463398749060878,7.889999866485597,-0.04820006330675386
4482,2003-04-03,8.215000152587889,8.25,8.140000343322754,8.180000305175781,3201200.0,0.0024405684574098085,1.0952406902815621,0.11864371164081747,69.40132939232545,69.20122101842044,-0.39990458113959004,-0.6975782042261898,-0.8807738576172994,-0.9164306042616275,17.200134289056777,0.1099996566772461,0.40171963529257226,0.602500152587889,-0.12108375139331073,1.3260840565690888,0.2407082005972896,0.9642921045784885,-0.8250002861022923,95.93025093274302,28.730291186584495,0.3617919519905997,4,-0.395000219345091,-0.707500219345091,-1.2550002336502057,-0.9500002861022931,0.21000003814697266,3,-0.056603791107831536,1.3943607108749378,8.194999694824219,-1.4810110384656199,7.7750000953674325,-1.592592069314467,7.630000114440918,-0.056603791107831536
4483,2003-04-04,8.090000152587889,8.210000038146973,7.949999809265138,8.194999694824219,2449200.0,-0.015216067885357565,2.8518487121886302,-3.000000000000203,57.55208203982977,68.25781067954311,-0.25202606915547765,-0.5171854805763623,-0.7584611058369948,-0.7732792346821906,18.09633790681483,0.26500034332275124,0.40183810976724654,0.4255001544952375,-0.27705087803866135,1.1280511870291372,0.07422463822828718,0.7767756707621869,-0.6656002807617165,81.39536946834306,15.932956172546511,0.3512755162669497,4,-0.270000219345091,-0.582500219345091,-1.1300002336502057,-0.8250002861022931,0.375,4,-0.02966628472541477,1.0952406902815621,8.215000152587889,1.3943607108749378,8.194999694824219,-1.4810110384656199,7.7750000953674325,-0.02966628472541477
4484,2003-04-07,8.265000343322754,8.430000305175781,8.159999847412111,8.239999771118164,2768200.0,0.02163166717356413,-1.9189172470320544,-0.2381017257039015,62.74510949724062,67.05872299035907,-0.36158414945493433,-0.6237481161696552,-0.9288511767710208,-0.9287664944486584,19.250424000850284,0.3400001525878924,0.4125892916841529,0.536750316619873,-0.1389737104675426,1.2124743437072896,0.19888830307616523,0.8746123301635809,-0.8075764663696283,84.1346257448858,19.808457903194096,0.3378620135437082,4,-0.35500025749206543,-0.6675002574920654,-1.3050004243850708,-1.0000004768371582,-0.03999996185302557,0,-0.02722327551401771,2.8518487121886302,8.090000152587889,1.0952406902815621,8.215000152587889,1.3943607108749378,8.194999694824219,-0.02722327551401771
4485,2003-04-08,8.234999656677246,8.274999618530272,8.095000267028809,8.274999618530272,1507200.0,-0.0036298469932606325,7.999976158120063,-1.5999618539003677,66.4934943333187,66.55799971465035,-0.296970869636354,-0.5170847175104303,-0.8914313191282375,-0.8797880780038074,20.035772448730693,0.17999935150146307,0.40630778643488696,0.4412496566772459,-0.15605023664592999,1.038549550000421,0.14259971001565752,0.7398996033388334,-0.7192211940307613,69.04752173393102,3.1932424727664994,0.2986499466615877,4,-0.3249995708465576,-0.6374995708465576,-1.2024997472763062,-0.9699997901916504,0.14500045776367188,1,-0.03642983927199728,-1.9189172470320544,8.265000343322754,2.8518487121886302,8.090000152587889,1.0952406902815621,8.215000152587889,-0.03642983927199728
4486,2003-04-09,8.0,8.319999694824219,7.9749999046325675,8.229999542236326,1261800.0,-0.028536692953799903,-1.4642865657814423,5.749994039530049,57.59036177802554,65.09238933298695,-0.026332340433151913,-0.23257759727948812,-0.6572318831032167,-0.6269046998344852,21.249263711582262,0.3449997901916513,0.4105373476752856,0.1672499895095827,-0.37128090977656214,0.7057808887957275,-0.10201546013349017,0.43651543915265556,-0.4293682268017571,10.416695641116664,-53.630618305847236,0.2692654496430726,4,-0.08999991416931152,-0.4024999141693115,-0.9675000905990601,-0.7350001335144043,0.39999961853027166,2,-0.008125007152557373,7.999976158120063,8.234999656677246,-1.9189172470320544,8.265000343322754,2.8518487121886302,8.090000152587889,-0.008125007152557373
4487,2003-04-10,8.024999618530272,8.045000076293945,7.710000038146973,7.989999771118164,3164000.0,0.0031249523162839576,7.933243476934032,-0.1521735524853566,56.21889437818403,63.20605654554485,-0.031085922984534164,-0.21670714384059675,-0.6837248677473067,-0.6381644712300858,21.39424683861057,0.33500003814697266,0.38072298071584854,0.1592496156692489,-0.3378924058662083,0.6563916372047061,-0.08932139509848014,0.4078206264369779,-0.4028057334133761,43.749925494221415,-18.15252142648052,0.24857101076772867,4,-0.11499953269958318,-0.4224994182586652,-0.9924997091293317,-0.759999752044676,-0.05999946594238015,3,0.021183811137062802,-1.4642865657814423,8.0,7.999976158120063,8.234999656677246,-1.9189172470320544,8.265000343322754,0.021183811137062802
4488,2003-04-11,7.8499999046325675,8.340000152587889,7.815000057220459,8.260000228881836,2819200.0,-0.021806818967768926,-1.1875003104408384,-11.714346049046942,56.07940346825185,62.04704110202145,0.1538187891306224,-0.0016237392975488874,-0.5079306951756761,-0.4534964620539812,21.84322006541519,0.5250000953674299,0.3565065318122258,-0.04125008583068901,-0.4728428699431939,0.3903426982818159,-0.25704647788694235,0.17454630622556344,-0.17933763431213912,19.44441868936045,-45.752785834464234,0.2157963920562525,4,0.060000181198121005,-0.24749970436096103,-0.8174999952316275,-0.5850000381469718,-0.11000013351440341,4,0.07324844497933891,7.933243476934032,8.024999618530272,-1.4642865657814423,8.0,7.999976158120063,8.234999656677246,0.07324844497933891
4489,2003-04-14,7.945000171661378,7.9650001525878915,7.855000019073486,7.855000019073486,2618200.0,0.012101944991457447,-1.444443267070761,-0.2195123936857523,53.42105633003966,60.8738408085278,0.12091586239650187,-0.08980851923175592,-0.600049067713992,-0.5396149032643178,21.20076044454508,0.11500024795532404,0.3263576700143256,0.046500182151794967,-0.38350713234421807,0.476507496647808,-0.16850347509621155,0.2615038393998015,-0.23500013351440519,37.30160171843023,-25.308687804700725,0.21500365724800635,4,0.12499999999999911,-0.30500006675720304,-0.9200003147125253,-0.6800003051757821,-0.3099999427795419,0,0.065449964718852,-1.1875003104408384,7.8499999046325675,7.933243476934032,8.024999618530272,-1.4642865657814423,8.0,0.065449964718852
4490,2003-04-15,7.625,7.824999809265138,7.550000190734862,7.699999809265138,4992400.0,-0.0402769244490101,-1.4444472701533053,-0.8333298012122257,46.990737879063495,58.499163232919905,0.46645347224337286,0.2326697089629537,-0.2829214798096391,-0.20779321103051185,20.201348919055157,0.39499998092651545,0.2814896027539442,-0.2674999952316286,-0.7097013886671633,0.17470139820390695,-0.4886006919493955,-0.04639929851386082,0.8050003051757812,9.493647200845151,-51.140668590419594,0.22110069671776764,4,0.36500024795532227,0.015000104904174805,-0.6100001335144043,-0.3600001335144043,0.14499998092651367,1,0.07868857461898071,-1.444443267070761,7.945000171661378,-1.1875003104408384,7.8499999046325675,7.933243476934032,8.024999618530272,0.07868857461898071
4491,2003-04-16,7.675000190734862,7.7750000953674325,7.644999980926514,7.670000076293945,1994400.0,0.006557402063588569,-3.7272506588986314,-0.06666836209197267,45.21531591714257,55.81182840234403,0.37429546921880696,0.19876735216413888,-0.33349939404454965,-0.24731750660266894,19.433118367798702,0.15000009536743253,0.2690659289173798,-0.22124981880188077,-0.6541819159457178,0.2116822783419563,-0.4377158673737993,-0.0047837702299622364,0.737400112152101,15.822785574166307,-41.55517169048761,0.21646604857191862,4,0.3150000572204599,-0.02999997138976962,-0.5712503194808951,-0.4100003242492667,-0.25,2,0.09185666530107972,-1.4444472701533053,7.625,-1.444443267070761,7.945000171661378,-1.1875003104408384,7.8499999046325675,0.09185666530107972
4492,2003-04-17,7.949999809265138,7.994999885559082,7.5900001525878915,7.670000076293945,3150600.0,0.03583056829917086,1.1891884229057128,55.998664886525475,51.27659457903089,55.114552017810816,0.06453944305739956,-0.05835299790724768,-0.603958854466863,-0.5221111287891533,18.913082831914636,0.4049997329711905,0.2630456561334631,0.04049980640411466,-0.3812870335758918,0.4622866463841202,-0.17039361358588767,0.2513932263941179,0.4451524913787841,50.63286555002292,-4.262103381895642,0.21089341999000297,4,0.04000043869018466,-0.13499975204467862,-0.8462499380111703,-0.6849999427795419,-0.5049996376037598,3,0.0566037509511248,-3.7272506588986314,7.675000190734862,-1.4444472701533053,7.625,-1.444443267070761,7.945000171661378,0.0566037509511248
4493,2003-04-21,7.920000076293945,7.989999771118164,7.820000171661378,7.954999923706055,1545600.0,-0.003773551407665443,2.2381017257038884,-0.1249995742521309,56.83962211103019,54.45838675267632,0.07586692018986163,-0.017848342144057838,-0.5627427967254963,-0.4892036711132306,17.91082472000614,0.16999959945678622,0.2067118224433564,0.0032500743865968573,-0.4137601953365948,0.4202603441097885,-0.20525506047499853,0.21175520924819313,0.45824918215179444,83.14609871928955,23.489426556699456,0.20850513486159597,4,0.025000095367429864,-0.0774998664855957,-0.816250205039978,-0.6550002098083496,-0.30500030517578125,0,0.005681827760158686,1.1891884229057128,7.949999809265138,-3.7272506588986314,7.675000190734862,-1.4444472701533053,7.625,0.005681827760158686
4494,2003-04-22,7.9000000953674325,7.949999809265138,7.7849998474121085,7.835000038146973,1883400.0,-0.002525250092658027,1.0000057798623814,-1.8571525885558837,53.132832259911886,52.97386874452001,0.04318848535032238,0.02675733726663765,-0.5249188648696377,-0.46502553634939225,17.1127381919212,0.16499996185302912,0.1416775930982288,-0.03149991035461319,-0.4221147265047174,0.3591149057954919,-0.22680731842966484,0.16380749772043934,0.4616841817240891,78.6517179008009,18.629737436703692,0.19530740807505234,4,0.04500007629394265,-0.05749988555908292,-0.7987501621246347,-0.6350002288818368,-0.2950000762939462,1,-0.02025320535668007,2.2381017257038884,7.920000076293945,1.1891884229057128,7.949999809265138,-3.7272506588986314,7.675000190734862,-0.02025320535668007
4495,2003-04-23,7.829999923706055,7.954999923706055,7.800000190734862,7.9000000953674325,2081000.0,-0.008860781115993421,-1.384617923991926,-1.0769247698345732,38.905785120133956,50.89780467142094,0.05553834493504173,0.10323161834419547,-0.44269872158953394,-0.3880982442492229,16.015534996959452,0.1549997329711923,0.11734480749379905,-0.10225007534027064,-0.49197966261290205,0.28747951193236165,-0.29711486897658723,0.09261471829604506,0.5154506716583338,59.25924181664472,3.6811194879703493,0.19486479363631606,4,0.11500024795532049,0.08000016212463379,-0.5612500905990601,-0.565000057220459,-0.3600001335144043,2,-0.02490417582685267,1.0000057798623814,7.9000000953674325,2.2381017257038884,7.920000076293945,1.1891884229057128,7.949999809265138,-0.02490417582685267
4496,2003-04-24,7.855000019073486,7.9000000953674325,7.769999980926514,7.800000190734862,2023800.0,0.003192860231293393,-1.260866680764446,-0.7857099066082683,39.0909056755468,48.99469481557235,0.008724445630521771,0.09076074035346515,-0.4492947657338249,-0.4168930153092596,14.793639732348165,0.13000011444091886,0.06294885663120908,-0.08224997520446742,-0.46490648104541243,0.3004065306364776,-0.2735782281249399,0.10907827771600509,0.47454156819831184,65.43210894029046,14.34034922581641,0.1913282529204724,4,0.09000015258788885,0.05500006675720215,-0.5837501287460327,-0.5900001525878906,-0.8000001907348642,3,-0.010821137866400488,-1.384617923991926,7.829999923706055,1.0000057798623814,7.9000000953674325,2.2381017257038884,7.920000076293945,-0.010821137866400488
4497,2003-04-25,7.735000133514403,7.885000228881836,7.675000190734862,7.855000019073486,3003000.0,-0.015276879092005036,1.3333298012122339,-2.181822910796475,39.20972573891648,47.12028617897954,0.09304671707824763,0.21052830789502597,-0.30997151301673487,-0.3000669149698174,13.106112963817065,0.21000003814697354,-0.004193569998947488,-0.19524986743927109,-0.5876979070993338,0.1971981722207916,-0.391473887269302,0.0009741523907607075,0.5789506258266561,19.047626256051245,-27.045566184374046,0.1962240198300315,4,0.03749990463256925,0.17499995231628507,-0.4637502431869498,-0.4700002670288077,-0.38500022888183594,4,-0.040077561399949446,-1.260866680764446,7.855000019073486,-1.384617923991926,7.829999923706055,1.0000057798623814,7.9000000953674325,-0.040077561399949446
4498,2003-04-28,7.875,7.940000057220459,7.65500020980835,7.71999979019165,2981600.0,0.01809952993782149,-1.0000033462330618,-1.2916696469017381,37.888185512795545,45.3944116437302,-0.04809125862224395,0.07309467261763469,-0.4270108934890793,-0.44501344414852806,11.396989996214135,0.2849998474121094,-0.03431663214459757,-0.054500007629394887,-0.4473290698750567,0.33832905461626694,-0.2509145387522249,0.14191452349343603,0.42367174796893536,73.33333333333333,30.728086084503545,0.19641453112283086,4,-0.10249996185302734,0.03500008583068848,-0.5850001573562622,-0.6100001335144043,-0.2950000762939453,0,-0.054603152804904354,1.3333298012122339,7.735000133514403,-1.260866680764446,7.855000019073486,-1.384617923991926,7.829999923706055,-0.054603152804904354
4499,2003-04-29,7.929999828338622,8.029999732971191,7.84499979019165,7.880000114440918,2403600.0,0.006984105185856793,-2.083323068119956,0.32257836269722767,40.67278126923936,44.69241646486085,-0.11783417432529397,0.043977178143919105,-0.46196747765826984,-0.5014968990455353,10.906304865823667,0.18499994277954102,-0.06312828422651329,-0.014500164985657982,-0.3812195514873169,0.35221922151600094,-0.19785985823648833,0.16885952826517148,0.3536984884856311,73.33332485621729,32.66533331173774,0.18335969325082954,4,-0.11999988555908114,-0.019999742507933682,-0.6399999856948844,-0.6649999618530265,-0.21000003814697177,1,-0.03972258058503042,-1.0000033462330618,7.875,1.3333298012122339,7.735000133514403,-1.260866680764446,7.855000019073486,-0.03972258058503042
4500,2003-04-30,7.78000020980835,7.989999771118164,7.7750000953674325,7.90500020980835,2600600.0,-0.01891546302362257,-2.1851749812797867,-2.5000143051966455,42.90322689806721,44.43551768496359,0.06310007372702753,0.2048746281298559,-0.2977676800051716,-0.3513134682484562,10.762731719623812,0.21499967575073153,-0.08376369729909783,-0.1647497892379759,-0.5309891353043703,0.20148955682841763,-0.34786946227117355,0.018369883795220865,0.489024144494115,33.3333757189124,-10.700143592373415,0.18311967303319676,4,0.029999732971191406,0.12999987602233887,-0.48750030994415283,-0.5150003433227539,-0.02500009536743164,2,-0.02249359717423116,-2.083323068119956,7.929999828338622,-1.0000033462330618,7.875,1.3333298012122339,7.735000133514403,-0.02249359717423116
4501,2003-05-01,7.800000190734862,7.880000114440918,7.730000019073486,7.795000076293945,1891600.0,0.002570691566472938,-1.222219867474816,-0.040000915527336645,42.71846098482211,43.48461395227372,0.07006399792151008,0.1620746325305964,-0.3017527877368389,-0.37021311141470736,9.546047824740857,0.15000009536743164,-0.10534155689752733,-0.1249998331069957,-0.4767323405437063,0.226732674329714,-0.30086608682535054,0.05086642061135915,0.45464368029624946,38.66671074766867,-5.179502083738427,0.17586625371835493,5,0.042499780654908115,0.10999989509582608,-0.4225003719329825,-0.5350003242492667,0.009999752044678623,3,-0.04230774262482695,-2.1851749812797867,7.78000020980835,-2.083323068119956,7.929999828338622,-1.0000033462330618,7.875,-0.04230774262482695
4502,2003-05-02,7.75,7.815000057220459,7.675000190734862,7.7249999046325675,4385000.0,-0.00641028070669214,-1.240006408715836,4.999904634752163,46.478875604231796,42.33341989596279,0.09913593794764175,0.18493363846326183,-0.23614973169403974,-0.31787528496463757,8.198275751984841,0.1399998664855966,-0.08799034434779607,-0.1517500162124632,-0.48368644681587725,0.18018641439095084,-0.31771823151417067,0.014218199089244266,0.4905509974251867,25.333309597409055,-20.707310286743052,0.16596821530170722,5,0.09249997138977051,0.16000008583068848,-0.3587501049041748,-0.4850001335144043,0.3000001907348615,4,-0.08967744150469392,-1.222219867474816,7.800000190734862,-2.1851749812797867,7.78000020980835,-2.083323068119956,7.929999828338622,-0.08967744150469392
4503,2003-05-05,7.8499999046325675,7.980000019073486,7.739999771118164,7.75,2504200.0,0.01290321350097634,-2.9999920527380306,3.9999809265862534,46.66665551257506,41.614955812925366,-0.013228869835957724,0.06960004596379665,-0.32212566184793,-0.4114195501928739,7.690742045542051,0.24000024795532227,-0.06563973690345026,-0.039750099182129794,-0.36018515724521105,0.2806849588809506,-0.19996762821366953,0.12046742984941083,0.37674007665881337,49.29575762134502,2.060908380556363,0.16021752903154035,5,-0.007499933242796963,0.060000181198121005,-0.43374991416931064,-0.5850000381469718,0.474999904632571,0,-0.06369426828972724,-1.240006408715836,7.75,-1.222219867474816,7.800000190734862,-2.1851749812797867,7.78000020980835,-0.06369426828972724
4504,2003-05-06,8.039999961853027,8.095000267028809,7.7849998474121085,7.855000019073486,2677800.0,0.024203829239326957,1.101693819393826,1.850001192094049,66.02317540623238,44.62799917804741,-0.20258554366128223,-0.14558497645048885,-0.49463765432611595,-0.5962684994210026,6.700039178850325,0.3100004196167001,-0.07463733677322981,0.1614999771118164,-0.11644528428330325,0.43944523850693695,0.02252734641425569,0.30047260780937624,0.1732052236272228,86.90469162265387,33.45432323561985,0.13897263069756016,5,-0.16499972343444824,-0.12999987602233887,-0.5549999475479126,-0.7750000953674316,0.39999961853027166,1,-0.05721393536436703,-2.9999920527380306,7.8499999046325675,-1.240006408715836,7.75,-1.222219867474816,7.800000190734862,-0.05721393536436703
4505,2003-05-07,7.934999942779541,8.100000381469728,7.914999961853027,8.045000076293945,2489000.0,-0.013059703926825206,-1.4666706932890219,-0.5945955002023336,59.62962792897454,46.910079428428276,-0.0906586704425365,-0.06768268489975338,-0.3560842022431929,-0.48547811416935893,5.916906646651739,0.185000419616701,-0.09905305840519052,0.07149994373321533,-0.1526027993054484,0.29560268677187995,-0.040551427786116534,0.1835513152525472,0.2649411428058013,61.17638479058426,2.843842130510943,0.11205137151933217,5,-0.05749964714050204,-0.02499985694885254,-0.4562499523162842,-0.6700000762939453,0.22499990463257014,2,-0.02709516750325003,1.101693819393826,8.039999961853027,-2.9999920527380306,7.8499999046325675,-1.240006408715836,7.75,-0.02709516750325003
4506,2003-05-08,7.934999942779541,8.064999580383299,7.920000076293945,7.925000190734862,2061000.0,0.0,-13.499964237178851,-0.0909067264301927,49.30233135811731,48.03148005278393,-0.08729756002677025,-0.07673631882221166,-0.3348953349397963,-0.48026764838992264,5.551476554820112,0.1449995040893537,-0.1127357267268918,0.07474994659423828,-0.1428075127969084,0.29230740598538585,-0.03402878310133506,0.18352867628981162,0.2519423249087911,61.17638479058426,1.7926417489095527,0.10877872969557374,5,-0.05749964714050204,0.05500030517578125,-0.48500001430511475,-0.7300000190734863,0.5149998664855975,3,-0.022684288549039477,-1.4666706932890219,7.934999942779541,1.101693819393826,8.039999961853027,-2.9999920527380306,7.8499999046325675,-0.022684288549039477
4507,2003-05-09,8.194999694824219,8.225000381469728,8.055000305175781,8.145000457763674,4241800.0,0.03276619457083485,2.090893327784646,5.000047684897571,60.5363890876219,50.54794711665351,-0.3075237793602241,-0.3408211560388903,-0.5683138425098653,-0.7326139530506754,6.288167791484062,0.2900004386901873,-0.08387992362419272,0.3262496948242184,0.07148732875753083,0.581012060890906,0.1988685117908746,0.4536308778575622,-0.6449995040893564,93.81429919773444,35.88987798281125,0.12738118303334367,5,-0.24499940872192383,-0.20499944686889648,-0.6324995756149283,-0.8774995803833008,0.28999996185302734,4,-0.04697983726440347,-13.499964237178851,7.934999942779541,-1.4666706932890219,7.934999942779541,1.101693819393826,8.039999961853027,-0.04697983726440347
4508,2003-05-12,8.425000190734862,8.439999580383299,8.145000457763674,8.159999847412111,3286000.0,0.028065955396667785,1.0,5.300087739376023,67.3267373476835,53.50949779203619,-0.5043387757613722,-0.5539359342212737,-0.7767330939791544,-0.9584956757948984,6.454042022474798,0.29499912261962535,-0.04917689555297766,0.5275001764297471,0.1718466513023298,0.8831537015571653,0.34967341386603756,0.7053269389934567,-0.8614999961853016,97.71001591399164,40.65564997104013,0.1778267625637091,5,-0.36750030517578125,-0.43000030517578125,-0.7612502574920637,-1.0950002670288068,0.06999969482422053,0,-0.044510384748999154,2.090893327784646,8.194999694824219,-13.499964237178851,7.934999942779541,-1.4666706932890219,7.934999942779541,-0.044510384748999154
4509,2003-05-13,8.465000152587889,8.614999771118164,8.300000190734862,8.430000305175781,3267000.0,0.004747769845396155,-1.1355898231661843,0.132074724784339,71.38048402996527,56.6736374733582,-0.5145819026653147,-0.5828651492744354,-0.7911794540891322,-0.9939427845279374,6.797559266926445,0.31499958038330256,-0.0011613554342320143,0.5415001392364482,0.10449961287573295,0.9785006655971635,0.32299987605609104,0.7600004024168054,-0.8664399826049793,78.57147722829446,20.895642430196048,0.21850026318035762,5,-0.3200001716613752,-0.3825001716613752,-0.801250219345091,-1.1350002288818342,-0.039999961853027344,1,-0.01653872897804376,1.0,8.425000190734862,2.090893327784646,8.194999694824219,-13.499964237178851,7.934999942779541,-0.01653872897804376
4510,2003-05-14,8.225000381469728,8.564999580383299,8.225000381469728,8.489999771118164,2905000.0,-0.02835201025304046,-1.566037600046072,-7.571444141689707,60.882367873280295,58.691849349853555,-0.22889093029176166,-0.3115852380731816,-0.5232135416804784,-0.7485041270972763,7.949645172154077,0.33999919891357067,0.03634194869465723,0.2715003490448016,-0.16158044475561262,0.7045811428452158,0.05495995214459448,0.4880407459450087,-0.5654538354187038,43.884955266480304,-12.28060492000317,0.21654039690020724,5,-0.08000040054321467,-0.14250040054321467,-0.47125029563903986,-0.805000305175783,-0.09500026702881037,2,0.026139719020311203,-1.1355898231661843,8.465000152587889,1.0,8.425000190734862,2.090893327784646,8.194999694824219,0.026139719020311203
4511,2003-05-15,8.380000114440918,8.449999809265138,8.199999809265138,8.210000038146973,2691800.0,0.01884495146290721,-1.631571550469356,-0.6415111994011674,68.58790449070895,61.14840811501768,-0.32739461415919635,-0.4332742580839186,-0.6441620527507066,-0.897587451420188,9.119398631287805,0.25,0.07088996608455211,0.39125008583068865,-0.060738279138627504,0.8432384508000048,0.16525590334603102,0.6172442683153463,-0.6631263748858647,58.035735573107715,-2.7082960501123736,0.22599418248465789,5,-0.2025003433227539,-0.2975001335144043,-0.6262500286102295,-0.9600000381469727,-0.4850001335144043,3,-0.02625301480004627,-1.566037600046072,8.225000381469728,-1.1355898231661843,8.465000152587889,1.0,8.425000190734862,-0.02625301480004627
4512,2003-05-16,8.399999618530272,8.470000267028809,8.215000152587889,8.25,2587800.0,0.0023865756343952604,-1.3181900938938431,0.8823503012487414,66.25387006045067,63.324765287003856,-0.27434574210898965,-0.4404125207297209,-0.6299818276247127,-0.9113345186434332,9.780718282144031,0.25500011444091975,0.11541314939363634,0.38874959945678533,-0.0985401542053399,0.8760393531189097,0.14510472262572272,0.632394476287848,-0.6292383170814313,54.255219852686984,-4.694086613890107,0.2436448768310623,5,-0.19999980926513494,-0.317499637603758,-0.6462495326995832,-0.9799995422363263,-0.49999952316283913,4,0.005952403929229577,-1.631571550469356,8.380000114440918,-1.566037600046072,8.225000381469728,-1.1355898231661843,8.465000152587889,0.005952403929229577
4513,2003-05-19,7.9650001525878915,8.449999809265138,7.869999885559082,8.449999809265138,2963800.0,-0.05178565305917138,1.391753955784882,-3.233339267321993,50.877201788320036,61.64187932945806,0.1996805598518412,-0.001969903198777878,-0.16950477901991512,-0.47167044248184453,9.910231080977445,0.5799999237060565,0.15196862591328486,-0.04849987030029279,-0.534429243956434,0.4374295033558493,-0.2914645571283634,0.1944648165277778,-0.14358454295889178,12.751715653958382,-42.544895309508675,0.242964686828071,5,0.27749967575073153,0.11749982833862216,-0.20875000953674405,-0.5450000762939462,-0.16000032424926935,0,0.06528556109573991,-1.3181900938938431,8.399999618530272,-1.631571550469356,8.380000114440918,-1.566037600046072,8.225000381469728,0.06528556109573991
4514,2003-05-20,7.739999771118164,8.119999885559082,7.510000228881836,8.119999885559082,4089200.0,-0.028248634922702798,2.2105235419453444,0.783505945229559,49.03380546372661,60.464565722208285,0.4220318429974075,0.22180090100363437,0.08081824237814761,-0.24015287186238865,10.173588078826782,0.6099996566772461,0.1820290855832276,-0.26550023555755686,-0.7643927122859377,0.23339224117082402,-0.5149464739217464,-0.01605399719336642,0.875,21.800917878195413,-34.77545746220938,0.24944623836419028,5,0.32250022888183594,0.32250022888183594,0.0162503719329834,-0.31999969482421875,0.125,1,0.09754523730843045,1.391753955784882,7.9650001525878915,-1.3181900938938431,8.399999618530272,-1.631571550469356,8.380000114440918,0.09754523730843045
4515,2003-05-21,7.635000228881836,7.820000171661378,7.574999809265138,7.7150001525878915,2740600.0,-0.013565832731434191,-1.4499942779759512,0.21052605161384466,46.1716924520286,60.11671695486509,0.5364104993008247,0.3282732522712415,0.21253787001181745,-0.12878136365988269,10.43527737081226,0.24500036239624023,0.2039383954098959,-0.3607497930526735,-0.8812381574548454,0.15973857134949743,-0.620993975253759,-0.10050561085158805,0.957899551391602,13.020832815931923,-43.928176622314865,0.2602441822010856,5,0.42749977111816406,0.42749977111816406,0.21999990940093994,-0.21500015258789062,0.4699993133544904,2,0.10347084979311427,2.2105235419453444,7.739999771118164,1.391753955784882,7.9650001525878915,-1.3181900938938431,8.399999618530272,0.10347084979311427
4516,2003-05-22,7.769999980926514,7.815000057220459,7.445000171661378,7.675000190734862,5260800.0,0.017681695873956516,2.9999999999999902,-1.1874985098824575,50.44642847639558,58.99561022028439,0.4196777256345001,0.19666196507730938,0.09686764874448706,-0.25520223505859363,10.969153837207065,0.36999988555908114,0.18357455486662033,-0.22150003910064697,-0.7481787927628787,0.30517871456158474,-0.48483941593176283,0.041839337730468884,0.8012418083190926,31.707295514800265,-28.032976432286212,0.26333937683111597,5,0.25999999046325684,0.25999999046325684,0.04500019550323486,-0.34999990463256836,0.315000057220459,3,0.04633206362910136,-1.4499942779759512,7.635000228881836,2.2105235419453444,7.739999771118164,1.391753955784882,7.9650001525878915,0.04633206362910136
4517,2003-05-23,7.425000190734862,7.5,7.0,7.1500000953674325,15503800.0,-0.044401517508178,1.3529427604289967,2.8947442390414593,41.44869180543722,56.12027182670146,0.7196450465620243,0.54519919493376,0.45291207711629333,0.09645737332028048,12.301067060937338,0.7699999809265137,0.17139238522207467,-0.5509998321533214,-1.1255348454214316,0.023535181114788806,-0.838267338787376,-0.26373232551926673,1.1011919338073755,29.31036183723727,-30.439466940371208,0.28726750663405487,5,0.38249969482421964,0.38249969482421964,0.3925000429153451,-0.005000114440917081,0.6499996185302761,4,0.06329963341659317,2.9999999999999902,7.769999980926514,-1.4499942779759512,7.635000228881836,2.2105235419453444,7.739999771118164,0.06329963341659317
4518,2003-05-27,7.445000171661378,7.5900001525878915,7.380000114440918,7.434999942779541,4896600.0,0.0026936000555894957,-2.5000039736467894,0.03636445605037132,37.1490223388603,52.31677608324536,0.610179931614593,0.5178852110878163,0.445222788138973,0.08194391303348514,13.380689369111748,0.21000003814697354,0.17619652511485917,-0.5094998598098748,-1.1302709646291538,0.11127124500940422,-0.8198854122195138,-0.19911430740023572,0.989620425408325,39.73216224385973,-15.897742341885774,0.3103855524096394,5,0.33749961853027166,0.3624997138977042,0.4574999809265128,-0.02500009536743253,0.7999997138977042,1,0.06111483051914024,1.3529427604289967,7.425000190734862,2.9999999999999902,7.769999980926514,-1.4499942779759512,7.635000228881836,0.06111483051914024
4519,2003-05-28,7.614999771118164,7.679999828338622,7.309999942779541,7.4650001525878915,5092200.0,0.022834062530162402,1.6428588458486282,14.999618539002967,43.27730090677281,50.36065753141119,0.3429978560453151,0.3405360633795729,0.27493366569415656,-0.08391999999597122,14.07425927038884,0.36999988555908114,0.1460574544451667,-0.32375025749206543,-0.9628521844212656,0.31535166943713566,-0.6433012209566655,-0.004199294027465328,0.7335435901273559,74.99995638685434,19.242505325304265,0.3195509634646004,5,0.12000036239624023,0.19250011444091797,0.27875041961669833,-0.19499969482421875,0.38000011444091797,2,0.0249507633527557,-2.5000039736467894,7.445000171661378,1.3529427604289967,7.425000190734862,2.9999999999999902,7.769999980926514,0.0249507633527557
4520,2003-05-29,7.605000019073486,7.675000190734862,7.494999885559082,7.605000019073486,2738600.0,-0.0013131651142793688,1.571426625159249,0.0,43.09622863308397,47.52824910278619,0.2858633359045655,0.3549515716101652,0.286294822920226,-0.06652745140521255,15.086460368719779,0.18000030517578036,0.07821399704480214,-0.3250000000000002,-0.9778963579120212,0.3278963579120209,-0.6514481789560111,0.0014481789560107927,0.6626307404973026,74.23312596281606,18.36960691069052,0.32644817895601075,5,0.13000011444091797,0.2024998664855957,0.28875017166137606,-0.18499994277954102,0.6399998664855957,3,0.0341880014980398,1.6428588458486282,7.614999771118164,-2.5000039736467894,7.445000171661378,1.3529427604289967,7.425000190734862,0.0341880014980398
4521,2003-05-30,7.46999979019165,7.5900001525878915,7.335000038146973,7.514999866485597,5072400.0,-0.017751509341650595,1.6153770913518997,-100.0,33.99557267352198,43.9439938375719,0.3108995754566557,0.4890344326286282,0.4257903096991349,0.07188233552466095,16.48324783660161,0.26999998092651367,-0.010036100526241043,-0.4435002088546751,-1.1262277262536742,0.23922730854432395,-0.7848639675541751,-0.10213645015517514,0.721573123804891,69.11763365293127,17.308814787284007,0.34136375869949953,5,0.25500011444091886,0.33750009536743164,0.45750033855438144,-0.04999971389770508,0.7450003623962385,4,0.08500666263450918,1.571426625159249,7.605000019073486,1.6428588458486282,7.614999771118164,-2.5000039736467894,7.445000171661378,0.08500666263450918
4522,2003-06-02,7.054999828338622,7.5,7.010000228881836,7.5,10524200.0,-0.055555552009243225,1.2022453127996975,9.888875937777978,22.04077954588311,40.73994692174557,0.5755752831791865,0.8951941210090331,0.8378156515910105,0.4828836202522089,18.218608627829287,0.48999977111816406,-0.08168031953397481,-0.823750162124635,-1.605138148615354,-0.042362175633916976,-1.2144441553699936,-0.43305616887927556,1.0650787108181268,6.716362143092387,-37.66338895864033,0.39069399324535914,6,0.5050001144409189,0.7525000572204599,0.8725003004074097,0.36500024795532315,1.054999828338624,0,0.14599578098797839,1.6153770913518997,7.46999979019165,1.571426625159249,7.605000019073486,1.6428588458486282,7.614999771118164,0.14599578098797839
4523,2003-06-03,7.3499999046325675,7.389999866485597,7.039999961853027,7.119999885559082,5190800.0,0.041814327919468486,1.2580643176535844,-0.5168537760666384,29.389995154060813,38.55730133178271,0.20580589449725117,0.5911217937771314,0.5403061339585511,0.1868370532047594,19.62448774456365,0.34999990463256925,-0.18315869587900924,-0.5037500858306894,-1.3202179878823168,0.3127178162209372,-0.9119840368565031,-0.09551613480487564,0.7028739221747768,50.746250598715605,10.249867116535967,0.40823395102581345,6,0.060000181198121005,0.45749998092651456,0.4912501573562631,0.07000017166137784,0.6399998664855966,1,0.09863944408701508,1.2022453127996975,7.054999828338622,1.6153770913518997,7.46999979019165,1.571426625159249,7.605000019073486,0.09863944408701508
4524,2003-06-04,7.579999923706055,7.65500020980835,7.300000190734862,7.394999980926514,4217200.0,0.031292520007860425,1.1193998408647445,0.804347510599263,38.0333768591356,37.65304404368348,-0.05506786144455944,0.342450356691101,0.3158980036652128,-0.04455919283289145,20.317170815651032,0.3550000190734872,-0.28249629668623655,-0.2507500648498535,-1.0710342597719098,0.5695341300722028,-0.6608921623108817,0.15939203261117463,0.4097014734928486,85.71424474009159,43.76088326692841,0.41014209746102814,6,-0.1724998950958252,0.22749996185302734,0.2612501382827759,-0.15999984741210938,0.3949999809265128,2,0.08773086656284446,1.2580643176535844,7.3499999046325675,1.2022453127996975,7.054999828338622,1.6153770913518997,7.46999979019165,0.08773086656284446
4525,2003-06-05,7.71999979019165,7.7750000953674325,7.550000190734862,7.585000038146973,3730800.0,0.018469639563946982,-1.1951269436981713,0.7297286151355893,37.68655156259481,36.235279942150065,-0.20310078331286086,0.19554293594091288,0.1764621646125235,-0.18220144706071828,20.87502971665966,0.22499990463257014,-0.3221801786863052,-0.1000001907348631,-0.9201671265391536,0.7201667450694282,-0.5100836586370079,0.31008327716728257,0.21031952317531832,92.81041636929257,50.706479244728456,0.4100834679021455,6,-0.33249974250793457,0.08750009536743164,0.14000022411346436,-0.2999997138977051,0.505000591278078,3,0.0356217749794272,1.1193998408647445,7.579999923706055,1.2580643176535844,7.3499999046325675,1.2022453127996975,7.054999828338622,0.0356217749794272
4526,2003-06-06,7.755000114440918,8.225000381469728,7.7249999046325675,7.855000019073486,6235800.0,0.004533720880891101,-5.2499932944910155,-0.7407413948395528,38.03339878715222,35.855802940118394,-0.26871036328105813,0.15427585431905655,0.1443784770669918,-0.21357883334827843,21.107423809024883,0.505000591278078,-0.3423114692952698,-0.05599987506866455,-0.8748026669278914,0.7628029167905614,-0.465401270998278,0.3534015208609489,-0.755000114440918,61.31685530839381,19.892813716092405,0.40940139592961305,6,-0.13749980926513583,0.05249977111816406,0.10499989986419678,-0.33500003814697266,0.4799995422363281,4,0.06318501146192301,-1.1951269436981713,7.71999979019165,1.1193998408647445,7.579999923706055,1.2580643176535844,7.3499999046325675,0.06318501146192301
4527,2003-06-09,7.809999942779541,7.855000019073486,7.710000038146973,7.75,2320400.0,0.007092176341326528,-1.0714302744200463,-0.6,46.652261990708354,36.91171845699041,-0.29430398247514766,0.07268028452686437,0.08912597613074702,-0.26547731967730304,20.75470439839127,0.14499998092651367,-0.3464365217818708,0.01824994087219256,-0.7803955628271666,0.8168954445715508,-0.38107281097748746,0.4175726927218717,-0.7854999351501464,64.97887833453908,19.10477603203114,0.3993227518496793,6,-0.19249963760375888,-0.0025000572204589844,0.06625008583068848,-0.3899998664855957,0.315000057220459,0,0.051856621354111176,-5.2499932944910155,7.755000114440918,-1.1951269436981713,7.71999979019165,1.1193998408647445,7.579999923706055,0.051856621354111176
4528,2003-06-10,8.050000190734862,8.050000190734862,7.824999809265138,7.824999809265138,2227800.0,0.030729865520319866,1.000000000000008,3.750009934116892,56.652372460329346,38.39783751849669,-0.4911048624884282,-0.20749275434546455,-0.14882689464620213,-0.5094117350119358,19.890290378009983,0.2400002479553205,-0.3670602587044076,0.27700018882751287,-0.4753114278972781,1.0293118055523038,-0.09915561953488172,0.6531559971899084,-1.0014901756286605,81.08106436217727,30.83329261753869,0.3761558083623953,6,-0.43249988555907937,-0.24250030517577947,-0.173750162124632,-0.6300001144409162,-0.45000028610229403,1,0.0074533496299094,-1.0714302744200463,7.809999942779541,-5.2499932944910155,7.755000114440918,-1.1951269436981713,7.71999979019165,0.0074533496299094
4529,2003-06-11,8.324999809265138,8.345000267028809,7.9749999046325675,8.039999961853027,7041000.0,0.034161442486273064,1.2769199619704974,1.2666638409698021,63.79999687194706,40.69825621170369,-0.731751048542419,-0.520188983962897,-0.4101595524298727,-0.7831937450598545,18.749953113210722,0.3700003623962411,-0.3261220834743499,0.5589998245239274,-0.1683935353730046,1.2863931844208585,0.19530314457546183,0.9226965044723929,-1.2529599868316668,97.48421939065638,40.7707234838948,0.36369667994846566,6,-0.6474995613098162,-0.5174999237060565,-0.448749780654909,-0.9049997329711932,-0.6949996948242205,2,-0.04024024574440743,1.000000000000008,8.050000190734862,-1.0714302744200463,7.809999942779541,-5.2499932944910155,7.755000114440918,-0.04024024574440743
4530,2003-06-12,8.439999580383299,8.449999809265138,8.279999732971191,8.335000038146973,3265400.0,0.013813786636988734,1.7200012207030762,0.3684196436936912,63.508061531243854,43.97742164033946,-0.7999761309839171,-0.6516669935365993,-0.5145487702338087,-0.8931014015359828,18.012878169382464,0.1700000762939471,-0.268504590646339,0.6632496356964097,-0.09826037157201384,1.4247596429648333,0.28249463206219794,1.0440046393306215,-1.3170413401660142,98.64861730068797,37.17037367951673,0.3807550036342119,6,-0.7099995613098118,-0.632499694824217,-0.5474994182586652,-1.0199995040893537,-0.9499998092651349,3,-0.05509475105087791,1.2769199619704974,8.324999809265138,1.000000000000008,8.050000190734862,-1.0714302744200463,7.809999942779541,-0.05509475105087791
4531,2003-06-13,8.159999847412111,8.439999580383299,8.104999542236326,8.425000190734862,1752200.0,-0.03317532546115032,1.271193454218675,-2.523823796548601,65.21739044587756,48.774822851449954,-0.4602020306652488,-0.41001593580509166,-0.240513252633761,-0.6092666998869767,17.164534945171674,0.33500003814697266,-0.24342401130541003,0.39424991607666193,-0.3362960654457776,1.1247958975991015,0.02897692531544216,0.7595229068378817,-0.9574191130519552,60.81080384459753,-4.540802183684647,0.3652729907612196,6,-0.41499996185302823,-0.3524999618530291,-0.26624965667724787,-0.7399997711181658,-0.6149997711181658,4,0.007965751871702675,1.7200012207030762,8.439999580383299,1.2769199619704974,8.324999809265138,1.000000000000008,8.050000190734862,0.007965751871702675
4532,2003-06-16,8.449999809265138,8.449999809265138,8.140000343322754,8.164999961853027,2185400.0,0.035539211675965854,1.1754360134384347,-1.075469728976928,68.7150840965247,53.14427717839038,-0.5939741779361238,-0.7336948624766748,-0.5338753473443294,-0.8909121700000453,16.217893346293348,0.3099994659423846,-0.20680268139328994,0.6817498683929459,-0.05821642196296395,1.4217161587488558,0.31176672321499055,1.0517330135709013,-1.1725739304106835,100.0,30.11028667066816,0.36998314517795505,6,-0.5749998092651385,-0.6424999237060565,-0.5162495374679583,-1.0299997329711932,-0.984999656677247,0,-0.025443805614309256,1.271193454218675,8.159999847412111,1.7200012207030762,8.439999580383299,1.2769199619704974,8.324999809265138,-0.025443805614309256
4533,2003-06-17,8.484999656677246,8.5,8.385000228881836,8.435000419616701,2781200.0,0.004141993870074634,1.874997019764919,0.17543601343844217,67.05882638933564,56.3693271261904,-0.5040492035497008,-0.7670681861259414,-0.5678702060879974,-0.9226181822478221,16.890714697493287,0.11499977111816406,-0.1294422601488634,0.6907497406005856,-0.11218731030865747,1.4936867915098295,0.28928121514596405,1.092218266055207,-1.1372193419981498,97.14279226706509,26.746991150045588,0.4014685254546218,6,-0.45999956130981445,-0.6774997711181641,-0.5149993896484375,-1.0649995803833008,-1.0049996376037598,1,-0.04242777504344919,1.1754360134384347,8.449999809265138,1.271193454218675,8.159999847412111,1.7200012207030762,8.439999580383299,-0.04242777504344919
4534,2003-06-18,8.494999885559082,8.545000076293945,8.375,8.454999923706055,3697200.0,0.0011785774055943499,1.4285665628980728,0.800011444266451,67.4509797321746,59.67648581169926,-0.414160670081662,-0.7563858490383861,-0.5823701644200359,-0.9265984065269919,17.624426446357695,0.1700000762939453,0.02929583967506577,0.6629999637603756,-0.19808487765462068,1.524084805175371,0.23245754305287747,1.0935423844678738,-1.0550419960543138,88.63633408037735,17.952379948389904,0.43054242070749776,6,-0.36749982833862305,-0.6875,-0.4687500000000018,-0.8925001621246338,-1.119999885559082,2,-0.10535609099276777,1.874997019764919,8.484999656677246,1.1754360134384347,8.449999809265138,1.271193454218675,8.159999847412111,-0.10535609099276777
4535,2003-06-19,8.425000190734862,8.5,8.239999771118164,8.465000152587889,3917600.0,-0.008240105446406853,3.727291643185823,-1.0,69.21530615162351,63.14114218552939,-0.26109702432810344,-0.6578974950537937,-0.5168092165203291,-0.8494077522426009,18.23040315682914,0.26000022888183594,0.16056148814241222,0.5535002708435037,-0.3413509884825068,1.4483515301695142,0.10607464118049847,1.000925900506509,-0.8745380825511759,72.7273318392451,1.7690233803728148,0.44742562966300503,6,-0.2975001335144025,-0.642500400543212,-0.31125020980834783,-0.7350003719329816,-1.144999980926512,3,-0.09436202472353894,1.4285665628980728,8.494999885559082,1.874997019764919,8.484999656677246,1.1754360134384347,8.449999809265138,-0.09436202472353894
4536,2003-06-20,8.130000114440918,8.5,8.069999694824219,8.25,3233800.0,-0.035014845058206734,-2.5833250549354485,3.0,72.7272855577979,66.03836702631712,0.1035837741175456,-0.352623447423694,-0.22219143076713266,-0.5516533775720225,18.253031355758143,0.43000030517578125,0.2473060862365184,0.24050018787383998,-0.6602181565220064,1.1412185322696855,-0.20985898432408234,0.6908593600717632,-0.4800842094462068,12.631657143316053,-63.70772779899101,0.4503591721979229,6,0.05499982833862305,-0.3575000762939453,-0.016250133514404297,-0.4400002956390381,-0.619999885559082,4,-0.07872082832888927,3.727291643185823,8.425000190734862,1.4285665628980728,8.494999885559082,1.874997019764919,8.484999656677246,-0.07872082832888927
4537,2003-06-23,7.894999980926514,8.154999732971191,7.829999923706055,8.140000343322754,3937400.0,-0.028905305068444576,1.363642353675559,2.041671633725135,61.82213079450407,66.6127846190032,0.393265179030454,-0.084962807432019,0.008881872390836598,-0.3157165156236923,17.119219763829214,0.3249998092651367,0.32508623922064217,-0.017999935150146307,-0.8918142658495007,0.855814395549209,-0.45490710049982397,0.41890723019953136,-0.1555756588018795,9.090915153681582,-67.57413226410664,0.4369071653496776,6,0.29250001907348633,-0.12249994277954102,0.2349998950958252,-0.2050001621246338,-0.3449997901916513,0,-0.04433184363244225,-2.5833250549354485,8.130000114440918,3.727291643185823,8.425000190734862,1.4285665628980728,8.494999885559082,-0.04433184363244225
4538,2003-06-24,7.9000000953674325,8.010000228881836,7.75,8.005000114440918,3933000.0,0.0006333267198224135,3.521733361528861,0.4285708724939289,57.692313864387984,65.93415317371885,0.4076150098747524,-0.05705282684307189,0.005573693593756701,-0.3175857476249524,16.36075000897657,0.26000022888183594,0.404921142212725,-0.03574981689453072,-0.881502491900771,0.8100028581117087,-0.45862615439765,0.38712652060858943,0.6449999809265128,18.86793471350198,-54.31219582696886,0.42287633750311987,6,0.24749994277954013,-0.12750005722045987,0.24124979972839267,-0.21000027656555265,-0.44500017166137784,1,-0.05506328323143006,1.363642353675559,7.894999980926514,-2.5833250549354485,8.130000114440918,3.727291643185823,8.425000190734862,-0.05506328323143006
4539,2003-06-25,7.804999828338622,7.9749999046325675,7.7750000953674325,7.9099998474121085,3452200.0,-0.012025350111643518,-1.4242476786628018,1.0000000000000084,52.08845318232004,64.66530780161622,0.47058305853625004,0.05577101526272088,0.09813425779836304,-0.21949621692613963,15.912572009732095,0.19999980926513494,0.45270440364794773,-0.14025008678436368,-0.9750300413889805,0.6945298678202523,-0.5576400640866721,0.27713989051794474,0.7241002464294448,7.333310445149621,-60.746231007698654,0.41738997730230815,6,0.3425002098083505,-0.0324997901916495,0.3575000762939462,-0.10999989509582431,-0.30499982833862216,2,-0.041639950853697316,3.521733361528861,7.9000000953674325,1.363642353675559,7.894999980926514,-2.5833250549354485,8.130000114440918,-0.041639950853697316
4540,2003-06-26,7.864999771118164,8.039999961853027,7.800000190734862,7.875,3465800.0,0.00768737272250708,-2.4285831062669994,0.09524025776449699,52.669895271718566,63.271141671154105,0.3580999117555219,0.017126406514829107,0.04665765567037905,-0.27706450206113686,15.361789348028914,0.23999977111816495,0.45743400603736273,-0.09325013160705531,-0.9136946286160903,0.7271943654019797,-0.5034723801115728,0.3169721168974622,0.6485183021545424,15.333302815755209,-51.38744313419897,0.4102222485045175,6,0.2825002670288086,-0.0924997329711914,0.19750022888183594,-0.1699998378753662,-0.25999975204467773,3,-0.06230130774034348,-1.4242476786628018,7.804999828338622,3.521733361528861,7.9000000953674325,1.363642353675559,7.894999980926514,-0.06230130774034348
4541,2003-06-27,8.104999542236326,8.210000038146973,7.855000019073486,7.875,2744800.0,0.03051491139255824,-1.6296346007806188,-22.999427808506404,56.57014871163661,61.92170440616654,0.1223436238843707,-0.18220323545470585,-0.18346612587072908,-0.5123341514664199,14.263454380614855,0.35500001907348633,0.4230427097562739,0.11499965190887274,-0.6744504725444109,0.9044497763621564,-0.27972541031777,0.5097247141355146,0.393248169570926,77.17380712975114,9.810023258932063,0.394725062226642,6,0.04250049591064631,-0.3324995040893537,-0.04249954223632635,-0.37249970436096014,-0.6149997711181623,4,-0.10178894250749626,-2.4285831062669994,7.864999771118164,-1.4242476786628018,7.804999828338622,3.521733361528861,7.9000000953674325,-0.10178894250749626
4542,2003-06-30,8.085000038146973,8.175000190734862,8.005000114440918,8.100000381469728,2498600.0,-0.0024675515384218194,1.0606074617807932,-0.06521901381587408,50.86419433305159,60.1223008443572,0.09512663864395776,-0.08546399034837826,-0.16248482268260744,-0.48671477266525187,12.350426037901375,0.17000007629394354,0.3778326849052389,0.04350013732910085,-0.6121802261990688,0.6991805008572705,-0.28434004443498395,0.37134031909318566,0.3982827194241345,72.82608921000528,6.9001298705035055,0.32784018176408475,6,0.0625,-0.3125,-0.05500006675720215,-0.35250020027160645,-0.5700001716613761,0,-0.0711193329068831,-1.6296346007806188,8.104999542236326,-2.4285831062669994,7.864999771118164,-1.4242476786628018,7.804999828338622,-0.0711193329068831
4543,2003-07-01,8.074999809265138,8.164999961853027,7.820000171661378,8.100000381469728,2314400.0,-0.0012368866833210035,3.4516178651195464,1.6666666666664693,42.897724347911335,57.39416135721684,0.04565316851329193,-0.01935607460345956,-0.150631626640231,-0.46766282642495405,10.440229024187067,0.3449997901916495,0.34689156868274473,-0.002750086784361727,-0.5719181346464453,0.5664179610777227,-0.2873341107154044,0.28183393714668004,0.39361729315454674,68.96546054254244,6.740948610730477,0.28458402393104204,7,0.050000190734861505,-0.29749965667724787,-0.26749992370605646,-0.3374998569488543,-0.5949997901916522,1,-0.06501543417101996,1.0606074617807932,8.085000038146973,-1.6296346007806188,8.104999542236326,-2.4285831062669994,7.864999771118164,-0.06501543417101996
4544,2003-07-02,8.244999885559082,8.274999618530272,8.090000152587889,8.095000267028809,2180800.0,0.021052641524385907,-1.3124955296473273,-5.999847415601755,44.62810633865169,54.66225026688664,-0.18275768528874536,-0.144384243480026,-0.31612035805842087,-0.6242574841178001,9.370227667417593,0.19999980926513317,0.2787712564754141,0.13399999141693186,-0.3885201252280446,0.6565201080619074,-0.12726006690555636,0.3952600497394201,0.2092448748122102,93.68425913470551,34.57725473825066,0.26126005832248783,7,-0.11999988555908203,-0.4674997329711914,-0.4500000476837158,-0.4375,-0.869999885559082,2,-0.0958156425492126,3.4516178651195464,8.074999809265138,1.0606074617807932,8.085000038146973,-1.6296346007806188,8.104999542236326,-0.0958156425492126
4545,2003-07-03,7.994999885559082,8.145000457763674,7.945000171661378,8.145000457763674,1788000.0,-0.030321407334143125,1.6666603088620924,-1.0000063578449567,45.378151933955444,51.62345764201525,-0.00018743343998028905,0.13415248675731917,-0.06216436085546917,-0.3647244502225613,8.84752441460618,0.2999997138977042,0.20530309424626925,-0.12975001335144043,-0.6225771339948807,0.36307710729199894,-0.37616357367316056,0.1166635469702797,0.44515997960478515,38.46152233853806,-19.58602219356429,0.24641356032171974,7,0.017499923706054688,-0.2174997329711914,-0.22374987602233887,-0.1875,-0.5499997138977042,3,-0.06191368263221275,-1.3124955296473273,8.244999885559082,3.4516178651195464,8.074999809265138,1.0606074617807932,8.085000038146973,-0.06191368263221275
4546,2003-07-07,8.244999885559082,8.25,8.005000114440918,8.039999961853027,2465600.0,0.03126954391225967,1.2790670853959298,-1.36666094464258,44.12607629941543,49.65722936478318,-0.25944235116250525,-0.08143074255775495,-0.3060277288195863,-0.6008466508222359,9.18749492550236,0.25500011444091797,0.13030326539880654,0.09574999809265172,-0.3675137960069623,0.5590137921922658,-0.1358818989571553,0.32738189514245875,0.1813567823015081,93.40664407888084,38.98594064146073,0.23163189704980724,7,-0.2325000762939453,-0.4674997329711914,-0.47374987602233887,-0.4375,-0.7849998474121094,0,-0.0776227865820277,1.6666603088620924,7.994999885559082,-1.3124955296473273,8.244999885559082,3.4516178651195464,8.074999809265138,-0.0776227865820277
4547,2003-07-08,8.215000152587889,8.300000190734862,8.154999732971191,8.239999771118164,2880400.0,-0.0036385364933403386,1.0000000000000244,-0.12194940406964087,42.24139254007345,47.94046032874823,-0.20034548571527466,-0.020589326677585618,-0.26624489242916294,-0.5560446472642671,9.529851927421138,0.1450004577636701,0.050349611547019,0.04550025463104035,-0.3898930201721331,0.4808935294342138,-0.17219638277054727,0.2631968920326271,0.19782938191548993,82.29165942304684,31.90045644045199,0.21769663740158693,7,-0.1775000095367414,-0.4374999999999982,-0.44875025749206365,-0.4075002670288068,-0.6649999618530265,1,-0.0882532401708277,1.2790670853959298,8.244999885559082,1.6666603088620924,7.994999885559082,-1.3124955296473273,8.244999885559082,-0.0882532401708277
4548,2003-07-09,8.109999656677246,8.274999618530272,7.985000133514403,8.114999771118164,2279400.0,-0.012781557390180387,-1.2745132505067351,0.20000762951093415,39.50953076626038,46.54280228251939,-0.06975989951804351,0.09395370732153197,-0.15699300628555335,-0.43590381747205775,9.545719373047984,0.28999948501586825,-0.021910048568370755,-0.06250021457672084,-0.49524537957113957,0.3702449504176988,-0.2788727970739302,0.15387236792048853,0.289573287136065,46.47872567626932,0.8870524259505999,0.21637258249720964,7,-0.05999946594238459,-0.31749963760375977,-0.42624974250793457,-0.30249977111816406,-0.3599996566772461,2,-0.07336619178544179,1.0000000000000244,8.215000152587889,1.2790670853959298,8.244999885559082,1.6666603088620924,7.994999885559082,-0.07336619178544179
4549,2003-07-10,7.989999771118164,8.085000038146973,7.934999942779541,7.980000019073486,1267200.0,-0.01479653398755476,-2.0000047683761295,-1.9999046347510967,38.46152873215467,44.96409488923452,0.0885543894712395,0.19770589418001805,-0.03582156531748559,-0.30330357744226255,8.890002367419322,0.17499971389770508,-0.048537709222459924,-0.16575009822845388,-0.5995736371428428,0.2680734406859342,-0.38266186768564836,0.0511616712287406,0.39658171381888074,15.068435883735495,-25.97166774145193,0.21691176945719418,7,0.07000041007995605,-0.06749963760375977,-0.3812497854232788,-0.18249988555908203,-0.20499992370605558,3,-0.06382975802930535,-1.2745132505067351,8.109999656677246,1.0000000000000244,8.215000152587889,1.2790670853959298,8.244999885559082,-0.06382975802930535
4550,2003-07-11,7.9749999046325675,8.095000267028809,7.949999809265138,8.015000343322754,1082200.0,-0.001877330026944124,-2.2222098598638813,-4.000143054694667,45.17133308516011,43.69755981962601,0.13499484274170914,0.18559871208914114,-0.01496461238029756,-0.2778980573798657,7.9471474291577735,0.145000457763671,-0.06199817826276188,-0.15749998092651385,-0.5767788142756087,0.2617788524225819,-0.3671393976010622,0.05213943574803359,0.3988499506057357,10.95888621366713,-32.28362792591517,0.20963941667454777,7,0.08500027656555265,0.07250022888183683,-0.3674999475479117,-0.16750001907348544,-0.02999973297118963,4,-0.07523509865925337,-2.0000047683761295,7.989999771118164,-1.2745132505067351,8.109999656677246,1.0000000000000244,8.215000152587889,-0.07523509865925337
4551,2003-07-14,8.225000381469728,8.350000381469728,8.010000228881836,8.055000305175781,1716400.0,0.03134802254880764,-1.615383486776964,-4.249955297006638,60.185195269187815,44.73322659030781,-0.10749797263033578,-0.06248609902696067,-0.2567269727551835,-0.5152948144733802,7.36875236675571,0.37500047683716087,-0.04625789172772876,0.0892504692077658,-0.33192929134451354,0.5104302297600452,-0.12133941106837298,0.2998403494839055,0.13637247666380858,69.87954991215878,21.39519229169734,0.21058988027613956,7,-0.1400001049041748,-0.09750032424926935,-0.6275004148483294,-0.4175004959106463,-0.2950005531311062,0,-0.09483284785805346,-2.2222098598638813,7.9749999046325675,-2.0000047683761295,7.989999771118164,-1.2745132505067351,8.109999656677246,-0.09483284785805346
4552,2003-07-15,8.234999656677246,8.350000381469728,8.125,8.215000152587889,2124600.0,0.0012157172940738814,-1.2500059604701796,0.117644088904855,60.30768183420087,46.66766631100664,-0.10502689499052131,-0.09425080424646026,-0.25659018472957307,-0.512584106758478,6.734351676131503,0.22500038146972834,-0.03369013137657362,0.10999975204467738,-0.2877306820670942,0.5077301861564498,-0.0888654650112084,0.30886496910056316,-0.4849996566772461,72.28901127057978,19.229784540247707,0.19886521705588608,7,-0.0924994945526123,-0.10749959945678711,-0.5224995613098145,-0.42749977111816406,-0.1549997329711914,1,-0.09411046154712033,-1.615383486776964,8.225000381469728,-2.2222098598638813,7.9749999046325675,-2.0000047683761295,7.989999771118164,-0.09411046154712033
4553,2003-07-16,8.125,8.274999618530272,7.994999885559082,8.180000305175781,2023800.0,-0.013357578781203028,1.2857220708447052,-2.750083448571593,59.756109262073714,48.34855552472021,0.014316718365130043,-0.01328541920913473,-0.1407474758094036,-0.3919019513178075,5.932960898987699,0.27999973297118963,-0.052277624949365276,0.018000078201293235,-0.34191813105315205,0.3779182874557385,-0.1619590264259294,0.19795918282851588,-0.36299999237060554,45.783097921566494,-12.520648381737189,0.1799591046272227,7,0.01750016212463379,0.022500038146972656,-0.41249990463256836,-0.31750011444091797,-0.02000045776367365,2,-0.0707692072941708,-1.2500059604701796,8.234999656677246,-1.615383486776964,8.225000381469728,-2.2222098598638813,7.9749999046325675,-0.0707692072941708
4554,2003-07-17,7.5999999046325675,8.069999694824219,7.485000133514403,8.064999580383299,6539000.0,-0.0646153963529148,1.463156542156916,8.454492648078775,43.70546355954449,48.16270126089677,0.48969890344239975,0.46506998028383695,0.37799038905010907,0.14131525390545985,5.496072000354844,0.6399998664855966,-0.0670311404297852,-0.46225001811981326,-0.8411053869020639,-0.08339464933756346,-0.6516777025109386,-0.2728223337286879,0.7500004768371609,13.294767416541076,-48.36064275846381,0.18942768439112506,7,0.31750035285949796,0.41500020027160733,0.11250019073486417,0.20749998092651456,1.2350001335144052,3,0.019736854901274414,1.2857220708447052,8.125,-1.2500059604701796,8.234999656677246,-1.615383486776964,8.225000381469728,0.019736854901274414
4555,2003-07-18,7.630000114440918,7.7249999046325675,7.5,7.610000133514403,2377000.0,0.003947396076947829,1.1428607110338176,-0.04301074166175501,37.467030287597076,47.42280725958362,0.44977753484073446,0.3925845773247847,0.345332422495801,0.12817278003363874,5.515163530787507,0.22499990463256747,-0.06388821492388885,-0.39249980449676514,-0.7778704363389064,-0.007129172654623872,-0.5851851204178367,-0.1998144885756945,0.7027002620697047,16.762998770146414,-41.15606773333511,0.19268531592107074,7,0.28750014305114746,0.38499999046325684,0.11249995231628418,0.17749977111816406,1.0699996948242205,4,0.020314512535567264,1.463156542156916,7.5999999046325675,1.2857220708447052,8.125,-1.2500059604701796,8.234999656677246,0.020314512535567264
4556,2003-07-21,7.489999771118164,7.630000114440918,7.440000057220459,7.630000114440918,1192000.0,-0.01834866857443196,1.7142798754776876,-7.000023841880337,35.23572789948889,46.644400077296446,0.5268191181123996,0.508236864918544,0.48099339566479493,0.27792120860842395,6.1564836705025785,0.19000005722045898,-0.08234944534398991,-0.5005001306533812,-0.9493454520075773,-0.05165480929918598,-0.7249227913304797,-0.2760774699762836,0.8257466005325345,5.494472096914225,-48.451244137563904,0.2244226606770978,7,0.4050004482269296,0.5025002956390381,0.2787501811981201,0.31750011444091797,1.1450004577636719,0,0.060747718884814894,1.1428607110338176,7.630000114440918,1.463156542156916,7.5999999046325675,1.2857220708447052,8.125,0.060747718884814894
4557,2003-07-22,7.545000076293945,7.635000228881836,7.449999809265138,7.574999809265138,1387800.0,0.007343165134378937,1.466662851983941,0.2142832814490428,37.13593143175648,46.38066681790712,0.4098888192730241,0.44867479649882913,0.413821508782215,0.23404581288634496,6.732185633191151,0.18500041961669833,-0.08479043711902712,-0.4279998302459713,-0.9179342930682193,0.06193463257627663,-0.6729670616570953,-0.18303259883484735,0.7357164427795428,12.574859190198762,-37.84045574398721,0.244967231411124,7,0.35000014305114835,0.44749999046325684,0.23124980926513672,0.2624998092651367,1.0749998092651367,1,0.05102713693195704,1.7142798754776876,7.489999771118164,1.1428607110338176,7.630000114440918,1.463156542156916,7.5999999046325675,0.05102713693195704
4558,2003-07-23,7.4650001525878915,7.6500000953674325,7.4650001525878915,7.554999828338622,3188200.0,-0.010603038157336764,-3.111124650980515,3.0000158947132705,30.2030551460889,45.463058641677584,0.43446217538163534,0.5211334536295951,0.4730545551907115,0.32074676791898593,7.089879309780625,0.18499994277954102,-0.10789427447690692,-0.4862497568130486,-1.0259267508347802,0.05342723720868392,-0.756088253823914,-0.21641125980218234,0.782087708011475,3.968271388618864,-39.281227151151775,0.2698384970108662,7,0.43000006675720215,0.5274999141693106,0.3762497901916495,0.3424997329711905,1.4600000381469718,2,0.08238442847251126,1.466662851983941,7.545000076293945,1.7142798754776876,7.489999771118164,1.1428607110338176,7.630000114440918,0.08238442847251126
4559,2003-07-24,7.480000019073486,7.59499979019165,7.380000114440918,7.519999980926514,2229200.0,0.002009359166643021,1.2631594797946082,0.4444456218243943,35.15850643070513,44.350522346738146,0.3794099770514965,0.5065058270526936,0.43574442752925524,0.3141200622239486,7.551680262235649,0.21499967575073242,-0.12826985238895716,-0.4549998998641964,-1.031532110866344,0.12153231113795027,-0.7432660053652693,-0.16673379436312263,0.7348043293907232,28.985497230887532,-14.25539827274546,0.2882661055010735,7,0.3850002288818368,0.4825000762939453,0.4362499713897705,0.3274998664855957,1.4699997901916504,3,0.08355608577127471,-3.111124650980515,7.4650001525878915,1.466662851983941,7.545000076293945,1.7142798754776876,7.489999771118164,0.08355608577127471
4560,2003-07-25,7.375,7.5,7.195000171661378,7.494999885559082,2410000.0,-0.014037435669217002,3.692300920661689,3.0,22.64151565825118,40.17900238996741,0.4362230771748381,0.6038750676512601,0.5244911804611858,0.42928291434171495,8.435250121355784,0.30499982833862216,-0.1397689458252751,-0.5354999303817749,-1.1638720132091773,0.09287215244562752,-0.849685971795477,-0.2213138889680737,0.7897160944228112,39.56040846611397,2.555048473741749,0.3141860414137014,7,0.39750027656555353,0.4725000858306885,0.5924999713897705,0.43249988555908203,1.7749996185302734,4,0.19796610686738614,1.2631594797946082,7.480000019073486,-3.111124650980515,7.4650001525878915,1.466662851983941,7.545000076293945,0.19796610686738614
4561,2003-07-28,7.28000020980835,7.480000019073486,7.199999809265138,7.480000019073486,2494800.0,-0.012881327483613592,1.8000047683761207,1.6666666666666667,21.75227117077486,35.89506787180897,0.4280965569762474,0.6681556321929571,0.5968018223484313,0.5358325195826676,9.622608762830398,0.2800002098083487,-0.14443809837969912,-0.5892497539520267,-1.2699944092989703,0.09149490139491778,-0.9296220816254994,-0.24887742627855403,0.8071386107935474,18.6813301977353,-12.07530551947444,0.34037232767347225,7,0.4549996852874756,0.5674998760223389,0.6749997138977051,0.5274996757507324,1.9699997901916504,0,0.1950548844138249,3.692300920661689,7.375,1.2631594797946082,7.480000019073486,-3.111124650980515,7.4650001525878915,0.1950548844138249
4562,2003-07-29,7.510000228881836,7.59499979019165,7.264999866485597,7.309999942779541,1943800.0,0.03159340830287438,-1.2758581000534464,-1.0000023841880648,33.14608096053236,32.938398060526595,0.09436358915906595,0.41410049738772425,0.3456727317650117,0.31843783021178496,10.679276744619989,0.3299999237060538,-0.16245579678892774,-0.33049974441528285,-1.0213716795128658,0.3603721906823001,-0.6759357119640743,0.01493622313350862,0.5057674998048203,69.23079341524434,38.7914158310291,0.3454359675487916,7,0.12249970436096191,0.2625000476837176,0.4687497615814209,0.2974996566772461,1.619999885559082,1,0.1498002617461307,1.8000047683761207,7.28000020980835,3.692300920661689,7.375,1.2631594797946082,7.480000019073486,0.1498002617461307
4563,2003-07-30,7.550000190734862,7.639999866485597,7.434999942779541,7.434999942779541,2727600.0,0.005326226449261062,-2.5652083773888608,0.5750004172319121,37.05883441911969,32.19988371159051,-0.039982159245574245,0.3507345679408598,0.2985963442314645,0.2892481989528344,11.41418112552452,0.20499992370605558,-0.23299498397406904,-0.2642498016357431,-0.9574973637781516,0.4289977605066664,-0.6108735827069482,0.08237397943546121,0.4001061333897713,79.77533989404523,45.433941733082264,0.3466237810712047,7,-0.09000015258788974,0.22250008583069114,0.42999982833862394,0.25749969482421964,1.3949995040893564,2,0.14172181030369924,-1.2758581000534464,7.510000228881836,1.8000047683761207,7.28000020980835,3.692300920661689,7.375,0.14172181030369924
4564,2003-07-31,7.454999923706055,7.644999980926514,7.454999923706055,7.574999809265138,1000800.0,-0.012582816507129224,-2.1666706403134413,-1.0434750158600001,35.393260684432704,31.969464866794464,0.03608115398658018,0.4042410794859652,0.3925239181537785,0.39557415889218017,12.559932274906693,0.19000005722045898,-0.31419093335250103,-0.3197500705718994,-0.9995523654914678,0.3600522243476689,-0.6596512180316836,0.020151076887884756,0.4346979082215183,57.77774716599654,19.63266789432739,0.3399011474597842,7,-0.0324997901916495,0.31750035285949885,0.505000114440918,0.35249996185302734,1.6149997711181658,3,0.19718313642826124,-2.5652083773888608,7.550000190734862,-1.2758581000534464,7.510000228881836,1.8000047683761207,7.28000020980835,0.19718313642826124
4565,2003-08-01,7.5,7.635000228881836,7.414999961853027,7.514999866485597,1185000.0,0.006036227599526933,-1.3783820008093346,0.12499900658831282,26.98411208671827,31.05261866537551,-0.03274186104656529,0.3375624348132993,0.3503369039214306,0.36331428739533056,13.34695379060516,0.2200002670288086,-0.3927047600059934,-0.25,-0.9320787593443249,0.43207875934432494,-0.5910393796721625,0.09103937967216247,0.33412201910627726,67.41574719282316,31.909901589821203,0.3410393796721624,8,-0.07749986648559481,0.27250027656555353,0.46000003814697266,0.30749988555908203,1.4650001525878906,4,0.1933333079020183,-2.1666706403134413,7.454999923706055,-2.5652083773888608,7.550000190734862,-1.2758581000534464,7.510000228881836,0.1933333079020183
4566,2003-08-04,7.605000019073486,7.619999885559082,7.315000057220459,7.46999979019165,992200.0,0.014000002543131496,2.696968470941826,-9.000095368279977,31.137741648571108,30.386153133910465,-0.1337822175948773,0.1920008106247213,0.245075944195988,0.26708408170531683,14.655406268692317,0.30499982833862305,-0.3971153955250397,-0.11299998760223406,-0.7562433200595713,0.5302433448551032,-0.43462165383090223,0.208621678626435,0.17799225223719883,89.47369741930787,56.19911528045456,0.3216216662286688,8,-0.18249988555908114,0.1675002574920672,0.35500001907348633,0.2024998664855957,1.1650004386901873,0,0.20315576536251134,-1.3783820008093346,7.5,-2.1666706403134413,7.454999923706055,-2.5652083773888608,7.550000190734862,0.20315576536251134
4567,2003-08-05,7.489999771118164,7.625,7.4000000953674325,7.625,1885200.0,-0.015121663072570568,2.3333262690911014,-1.0,31.044782237870677,30.479678366330663,-0.030624744519707647,0.26340589537470116,0.3695956345550506,0.3879592188298062,16.197541696554858,0.22499990463256747,-0.39431211134673116,-0.19175021648406965,-0.7976967335416347,0.41419630057349544,-0.49472347501285174,0.11122304204471245,0.2459531322205768,53.03022859289656,20.456443367898558,0.3029732585287824,8,-0.06999969482421875,0.28250050544738947,0.4700002670288086,0.31750011444091797,1.3950004577636719,1,0.23498001103664778,2.696968470941826,7.605000019073486,-1.3783820008093346,7.5,-2.1666706403134413,7.454999923706055,0.23498001103664778
4568,2003-08-06,7.514999866485597,7.574999809265138,7.355000019073486,7.449999809265138,1789200.0,0.003337796546247551,1.378376845811445,-0.48148108902358044,46.382980622980114,31.726842165472327,-0.05340234045106218,0.20189565843442114,0.3539569973573551,0.3694382026287446,17.3117380671339,0.21999979019165128,-0.3730143860896966,-0.1370001316070546,-0.7120552225332366,0.4380549593191283,-0.42452767707014605,0.15052741385603685,0.17767681831895565,60.6060168193512,24.53632171016787,0.2875275454630913,8,-0.09499979019165128,0.25750041007995694,0.44500017166137606,0.29250001907348544,1.3849997520446768,2,0.21490356309355185,2.3333262690911014,7.489999771118164,2.696968470941826,7.605000019073486,-1.3783820008093346,7.5,0.21490356309355185
4569,2003-08-07,7.480000019073486,7.605000019073486,7.3499999046325675,7.574999809265138,1900200.0,-0.004657331741042103,2.290319603518142,-1.4615339471078155,43.64406796783856,34.06045908875981,-0.02056513688341788,0.20736002136212406,0.39262418096822316,0.4034344946719184,18.264906336619184,0.25500011444091886,-0.3602766481811335,-0.14649999141693115,-0.7033907692301273,0.41039078639626503,-0.42494538032352924,0.13194539748966694,0.17286254467961193,51.56246041881181,12.511491323778984,0.27844538890659787,8,-0.05750012397766113,0.2925002574920672,0.471250057220459,0.3274998664855957,1.3399996757507324,3,0.19585557112501117,1.378376845811445,7.514999866485597,2.3333262690911014,7.489999771118164,2.696968470941826,7.605000019073486,0.19585557112501117
4570,2003-08-08,7.375,7.5999999046325675,7.3499999046325675,7.539999961853027,2686800.0,-0.014037435669217002,-1.3255797448590145,1.7368455395549682,44.97817794139694,36.641115396606715,0.0943575909143739,0.279431393581028,0.5004694105904761,0.507688398148094,19.308553898123563,0.25,-0.3280689026488428,-0.2215000152587887,-0.763796291291543,0.3207962607739665,-0.49264815327516587,0.04964812275758845,0.24123357238576038,19.35482382401937,-22.95184602789498,0.27114813801637744,8,0.07999992370605469,0.39750027656555353,0.5762500762939453,0.43249988555908203,1.5749998092651367,4,0.22983046709480948,2.290319603518142,7.480000019073486,1.378376845811445,7.514999866485597,2.3333262690911014,7.489999771118164,0.22983046709480948
4571,2003-08-11,7.445000171661378,7.514999866485597,7.385000228881836,7.40500020980835,3740000.0,0.009491548699847918,-2.2499940395298603,-0.2424240672774091,45.68966048792763,38.034846455206186,0.05612631930272993,0.15599745463200332,0.43853864639349105,0.43965682002001216,20.853667429496387,0.1399998664855966,-0.31090410115102873,-0.11249983310699374,-0.5700503866930768,0.34505072047908936,-0.3412751099000353,0.11627544368604781,0.1599998474121085,34.54553966676951,-11.046042164103525,0.22877527679304155,8,0.03499984741210849,0.3275001049041757,0.44999980926513583,0.3624997138977042,1.565000057220458,0,0.2041638610986518,-1.3255797448590145,7.375,2.290319603518142,7.480000019073486,1.378376845811445,7.514999866485597,0.2041638610986518
4572,2003-08-12,7.460000038146973,7.494999885559082,7.4099998474121085,7.449999809265138,1763200.0,0.0020147570369024592,1.1250029802351031,0.2500059604701341,49.771684327781664,39.4473853339464,0.03720003289695395,0.0842807061686166,0.4453275968591015,0.4253755478594279,22.482280816050004,0.08500003814697354,-0.26201518434521454,-0.05874998569488543,-0.38798951228572154,0.2704895408959507,-0.22336974899030348,0.10586977760053262,0.13999986648559481,43.13728790105747,-7.4004838541163025,0.16461976329541794,8,0.019999980926513672,0.3125002384185809,0.434999942779541,0.3474998474121094,1.5399999618530273,1,0.175603272509111,-2.2499940395298603,7.445000171661378,-1.3255797448590145,7.375,2.290319603518142,7.480000019073486,0.175603272509111
4573,2003-08-13,7.550000190734862,7.619999885559082,7.440000057220459,7.445000171661378,1445400.0,0.012064363555988056,-2.130425047579953,10.499761586878497,52.991458913162255,41.40274069269413,-0.05900514058647577,-0.053762121924002315,0.36910111988002026,0.33518758558337414,23.926363245752345,0.17999982833862305,-0.1964384156309027,0.060000157356260964,-0.10657523299625726,0.2265755477087792,-0.02328753781999815,0.14328785253252008,-0.35500001907348455,74.07418527067551,19.950548016162095,0.08328769517625918,8,-0.07500004768371493,0.22250008583069114,0.35749995708465665,0.25749969482421964,1.4499998092651376,2,0.17682119263854412,1.1250029802351031,7.460000038146973,-2.2499940395298603,7.445000171661378,-1.3255797448590145,7.375,0.17682119263854412
4574,2003-08-14,7.75,7.804999828338622,7.550000190734862,7.5999999046325675,1738800.0,0.026490040293054795,-1.0400009918231663,1.4285720773293817,64.82213036460504,45.60696494579267,-0.23776173624008212,-0.25502328848300504,0.1780682623670451,0.13887546558408737,23.57837572090376,0.25499963760375977,-0.1609237662336449,0.2524999618530277,0.05452336955010306,0.45047655415595234,0.15351166570156494,0.35148825800449046,-0.5464998340606684,87.91212361298022,30.62666567921545,0.09898829615146244,8,-0.19000005722045898,0.022500276565553534,0.17125010490417392,0.05749988555908203,1.0649995803833008,3,0.14838704755229326,-2.130425047579953,7.550000190734862,1.1250029802351031,7.460000038146973,-2.2499940395298603,7.445000171661378,0.14838704755229326
4575,2003-08-15,7.7849998474121085,7.829999923706055,7.5999999046325675,7.7750000953674325,686800.0,0.004516109343497776,3.6000047683761474,0.06666497124672541,70.95433484404262,50.03103085640061,-0.2548869827200626,-0.29282904900437057,0.14811364246258485,0.10445116615206107,23.16576285668857,0.23000001907348722,-0.13578599820259107,0.27974982261657644,0.05030032262379436,0.5091993226093585,0.1650250726201854,0.3944745726129675,-0.5574396949768055,89.88761636977709,26.573952777483875,0.11472474999639098,8,-0.19499993324279696,-0.012499570846554953,0.20625030994415372,0.022500038146973544,1.295000076293948,4,0.1329479598841823,-1.0400009918231663,7.75,-2.130425047579953,7.550000190734862,1.1250029802351031,7.460000038146973,0.1329479598841823
4576,2003-08-18,7.945000171661378,7.954999923706055,7.704999923706055,7.820000171661378,1894600.0,0.020552386305114245,2.44828765546593,12.500309951840473,69.16298115885223,54.26638629206522,-0.4040796533867219,-0.43952899256664324,-0.006006552561875544,-0.05307934495062927,22.70455890221878,0.25,-0.09241080419794212,0.41700012683868515,0.1151218138924408,0.7188784397849295,0.26606097036556253,0.5679392833118078,-0.6812936329498296,98.16518336792241,34.129397753256924,0.15093915647312237,8,-0.2925002574920663,-0.1724998950958243,0.10874998569488437,-0.1375002861022958,0.8600001335144034,0,0.12649460237753574,3.6000047683761474,7.7849998474121085,-1.0400009918231663,7.75,-2.130425047579953,7.550000190734862,0.12649460237753574
4577,2003-08-19,7.929999828338622,7.989999771118164,7.829999923706055,7.934999942779541,1933000.0,-0.0018880230331850267,1.7826115801170948,-0.040000915527350855,67.11708402764617,56.570175559250345,-0.35771968354450934,-0.4155099637077191,0.013047770085937493,-0.03758739673446332,22.29819867075956,0.15999984741210938,-0.03671201261955037,0.3827497959136954,0.031279640078720305,0.7342199517486705,0.2070147179962074,0.5584848738311834,-0.6109898188275134,89.09091381987494,25.928830467172318,0.17573507791748758,8,-0.25999999046325595,-0.15749955177306862,0.1762503385543832,-0.12249994277954013,0.7950005531311062,1,0.1361917306333007,2.44828765546593,7.945000171661378,3.6000047683761474,7.7849998474121085,-1.0400009918231663,7.75,0.1361917306333007
4578,2003-08-20,8.079999923706055,8.104999542236326,7.869999885559082,7.9099998474121085,2094600.0,0.01891552315441336,1.1363671830973887,-33.99923707800291,76.82401325483455,60.25683614669434,-0.4684038474542058,-0.545016740386365,-0.1388088565285548,-0.18645815820056644,22.120715688578855,0.23499965667724432,0.012090680056878966,0.5019999027252195,0.08024424819582343,0.9237555572546157,0.29112207546052105,0.712877729989918,-0.6938909380342402,95.49555896549444,30.344865580011344,0.21087782726469823,8,-0.3525002002716082,-0.3450000286102295,0.0550001859664917,-0.27250003814697266,0.47500038146972656,2,0.11386139665604955,1.7826115801170948,7.929999828338622,2.44828765546593,7.945000171661378,3.6000047683761474,7.7849998474121085,0.11386139665604955
4579,2003-08-21,8.104999542236326,8.189999580383299,8.050000190734862,8.114999771118164,2104800.0,0.0030940122235552092,-1.3333439298088765,-0.05882484937563424,76.41918342189852,63.750281200083414,-0.44189375359640337,-0.5489364371965681,-0.1742782022113829,-0.2060201513378388,21.817620944674367,0.1399993896484375,0.0741458591304589,0.4957495450973495,0.015944107020686715,0.9755549831740122,0.25584682605901854,0.7356522641356804,-0.6326236897767705,85.59320595578018,19.87273193532333,0.2399027190383312,8,-0.3174996376037589,-0.4124996662139875,0.040000557899476874,-0.2974996566772443,0.5950002670288121,3,0.11042572588680555,1.1363671830973887,8.079999923706055,1.7826115801170948,7.929999828338622,2.44828765546593,7.945000171661378,0.11042572588680555
4580,2003-08-22,8.835000038146973,9.0,8.734999656677246,8.970000267028809,11659200.0,0.09006792561881194,1.7179564928205329,13.499713904250893,84.74574490410853,68.08984613521463,-1.0538359186141424,-1.2268504209032738,-0.9101889723739305,-0.9285981369974525,21.802684964806033,0.8950004577636737,0.12300863929724937,1.1527500391006473,0.43683721380772766,1.8686628643935679,0.7947936264541866,1.5107064517471072,-1.2621568637780927,87.25869095504402,23.529000542965612,0.3579564126464602,8,-0.630000114440918,-0.7374999523162842,-0.8687498569488525,-1.0275001525878906,-0.3249998092651367,4,-0.0022637756284454857,-1.3333439298088765,8.104999542236326,1.1363671830973887,8.079999923706055,1.7826115801170948,7.929999828338622,-0.0022637756284454857
4581,2003-08-25,8.699999809265138,8.880000114440918,8.569999694824219,8.875,1801400.0,-0.015280161663717262,2.3513482862253654,1.296295511380481,83.7988664600906,71.87064414991562,-0.8069522913868381,-1.032973914907469,-0.7737629799510035,-0.7935912588874743,21.499461829137978,0.3100004196166992,0.18134927131620682,0.9467498302459738,0.1249785835668984,1.7685210769250492,0.5358642069064352,1.3576354535855115,-0.8988115427952792,74.35895972886323,8.89268317311921,0.41088562333953776,8,-0.479999780654909,-0.60249972343445,-0.7337496280670184,-0.8924999237060565,-0.0749998092651385,0,0.04367817503124938,1.7179564928205329,8.835000038146973,-1.3333439298088765,8.104999542236326,1.1363671830973887,8.079999923706055,0.04367817503124938
4582,2003-08-26,8.635000228881836,8.699999809265138,8.479999542236326,8.675000190734862,1742200.0,-0.007471216299807404,3.8889383391082983,0.22857096146614223,80.60109609986365,74.93838161510466,-0.6232973391237451,-0.9268930338100674,-0.7174125365629358,-0.7292822814443607,21.590048727574,0.22000026702881215,0.25096938259435664,0.8255002498626709,-0.07628099634616348,1.7272814960715044,0.3746096267582537,1.276390872967088,-0.642002085047154,67.69913857055207,1.5512309664898822,0.45089062310441685,8,-0.3600001335144043,-0.5375001430511475,-0.6912500858306885,-0.8275003433227539,0.04500007629394531,1,0.019687327363969054,2.3513482862253654,8.699999809265138,1.7179564928205329,8.835000038146973,-1.3333439298088765,8.104999542236326,0.019687327363969054
4583,2003-08-27,8.619999885559082,8.659999847412111,8.539999961853027,8.600000381469728,1526800.0,-0.0017371561001910951,1.400011444157231,-0.49998807905965403,81.49169342178432,76.79055528812458,-0.4923296263934489,-0.8723465164971893,-0.7125422843232183,-0.713070884873586,21.899117686879066,0.11999988555908381,0.32191388566400736,0.7569999217987062,-0.2049137100723204,1.7189135536697329,0.27604310586319336,1.237956737734219,-0.4658814447379491,59.99997992264201,-7.662710671786584,0.48095681593551315,8,-0.31999993324279785,-0.5224997997283936,-0.6762497425079346,-0.8125,0.4549999237060547,2,0.01218103216991362,3.8889383391082983,8.635000228881836,2.3513482862253654,8.699999809265138,1.7179564928205329,8.835000038146973,0.01218103216991362
4584,2003-08-28,8.925000190734863,8.9350004196167,8.585000038146973,8.914999961853027,2637400.0,0.03538286649942335,22.332824718672516,0.5000238424491408,88.55719599039487,78.74642874883038,-0.6851824390798331,-1.1189400849532554,-1.024659797511564,-1.0178685341260731,22.473348073457895,0.35000038146972656,0.40179477225429316,0.9885002136230465,-0.06265505331529297,2.039655480561386,0.4629225801538759,1.5140778470922163,-0.6355407004451123,85.57697245350847,11.31606451728841,0.5255776334691699,8,-0.5725002288818359,-0.8275001049041748,-0.9812500476837158,-1.1175003051757812,0.2349996566772461,3,-0.04145656892457916,1.400011444157231,8.619999885559082,3.8889383391082983,8.635000228881836,2.3513482862253654,8.699999809265138,-0.04145656892457916
4585,2003-08-29,8.949999809265137,9.0,8.829999923706055,8.829999923706055,2053000.0,0.0028010776466118603,-1.833337306980108,11.99971390425329,88.2951439064962,80.8722246096797,-0.5895449740163308,-1.085387941903103,-1.0543762230756073,-1.0420390423424806,22.99547392588973,0.1700000762939453,0.4801847828852184,0.9409998416900631,-0.1810218144168001,2.0630214977969263,0.3799890136366315,1.5020106697434947,-0.5468538374217466,90.3845871694238,10.64142467129544,0.5610108280534318,8,-0.5349998474121094,-0.8524997234344482,-1.0362496376037598,-1.1424999237060547,0.3000001907348633,4,-0.027932961489138264,22.332824718672516,8.925000190734863,1.400011444157231,8.619999885559082,3.8889383391082983,8.635000228881836,-0.027932961489138264
4586,2003-09-02,9.149999618530273,9.21500015258789,8.949999809265137,9.0,2467200.0,0.02234634788015244,-1.1200027465820312,1.2499980131766126,89.30230536288622,83.33724920248417,-0.671226800369011,-1.226593613511107,-1.2473558852764235,-1.2362860604001549,23.373102747753162,0.2650003433227539,0.5381927143141159,1.0637496709823608,-0.15013863495593327,2.277637976920654,0.4568055180132138,1.670693823951508,-0.6513570021818254,91.15639726795244,6.502645788642084,0.6069441529691466,9,-0.6074995994567871,-0.9424996376037598,-1.3399994373321524,-1.3424997329711914,0.11500072479248047,1,-0.06994529140223482,-1.833337306980108,8.949999809265137,22.332824718672516,8.925000190734863,1.400011444157231,8.619999885559082,-0.06994529140223482
4587,2003-09-03,9.25,9.470000267028807,9.21500015258789,9.220000267028807,3733600.0,0.010929003894951883,-11.750017881410397,0.19999872843102287,89.35183284214703,84.72922915662998,-0.6306094879221327,-1.2521784240386342,-1.3314534505247702,-1.3302929224771276,23.951870471695933,0.3200006484985334,0.5962690143408098,1.0757500410079963,-0.20923718096834776,2.3607372629843395,0.4332564300198243,1.7182436519961684,-0.6224130271284523,76.34406507133086,-9.249384329541641,0.6424936109881716,9,-0.48999977111816584,-0.8824999332427979,-1.4587500095367432,-1.4675002098083505,0.039999961853027344,2,-0.06756756756756754,-1.1200027465820312,9.149999618530273,-1.833337306980108,8.949999809265137,22.332824718672516,8.925000190734863,-0.06756756756756754
4588,2003-09-04,9.130000114440918,9.3100004196167,8.914999961853027,9.300000190734863,2461600.0,-0.012972960600981853,3.157887868292928,-5.666719649044392,83.1730656810813,85.47966051876139,-0.38666582614837175,-1.0592936831496473,-1.1967784695729335,-1.2021422171549112,23.940764077281212,0.3950004577636719,0.6519075052503265,0.8750001430511478,-0.4382200171238644,2.18822030322616,0.2183900629636426,1.531610223138654,-0.3339304827379177,61.581913598207,-22.73846311713077,0.6566100800875061,9,-0.15500020980835139,-0.7374999523162842,-1.4275000095367423,-1.3575000762939453,0.11499977111816406,3,-0.04928803982744445,-11.750017881410397,9.25,-1.1200027465820312,9.149999618530273,-1.833337306980108,8.949999809265137,-0.04928803982744445
4589,2003-09-05,8.944999694824219,9.135000228881836,8.920000076293945,9.125,1931200.0,-0.020262915366680456,1.149993324305251,1.058824849375624,76.00894828180499,84.50890533850546,-0.07820482436469334,-0.7999242598735137,-0.995887495813113,-1.0115008808503037,24.106828528090162,0.21500015258789062,0.7154933285310214,0.6167497396469113,-0.677753834207584,1.9112533135014065,-0.030502047280336342,1.2640015265741589,0.5250005722045881,17.968704598048895,-62.935625145550894,0.6472517869272474,9,0.030000209808347833,-0.552499532699585,-1.3287495374679557,-1.172499656677246,0.48000049591064453,4,0.014533272093473437,3.157887868292928,9.130000114440918,-11.750017881410397,9.25,-1.1200027465820312,9.149999618530273,0.014533272093473437
4590,2003-09-08,9.06999969482422,9.149999618530273,8.819999694824219,8.864999771118164,2539000.0,0.013974287788106832,-1.2372870397310316,-1.1388865341414924,75.626399690132,83.60085347517673,-0.18591554021230472,-0.8341979744477452,-1.1051510753669254,-1.1249663372279715,24.132217952160882,0.3299999237060547,0.7633731609991923,0.6569997549057032,-0.5960066204195975,1.9100061302310039,0.030496567243051942,1.2835029425683535,0.38900056838988917,38.461504603308896,-38.59636717107098,0.6265031876626506,9,-0.09499979019165394,-0.6774995326995867,-1.4724994897842407,-1.2974996566772479,0.38500022888183594,0,0.009922839648963455,1.149993324305251,8.944999694824219,3.157887868292928,9.130000114440918,-11.750017881410397,9.25,0.009922839648963455
4591,2003-09-09,8.96500015258789,9.0649995803833,8.854999542236328,9.0649995803833,3066800.0,-0.011576576159781804,3.2000247956741084,-0.48780226835009205,72.64770628838562,82.7171434961236,-0.043999607170448485,-0.6424224751193979,-0.9930478593237453,-1.0097240781017085,24.158979452257075,0.2150001525878924,0.8154422433750206,0.47600021362304723,-0.7125220289532308,1.6645224561993262,-0.11826090766509267,1.0702613349111871,0.46844008789062386,22.307743095037292,-51.02923478293556,0.5942611212881395,9,0.039999961853027344,-0.5724999904632568,-1.3674999475479108,-1.192500114440918,0.5349998474121094,1,0.03179027803249279,-1.2372870397310316,9.06999969482422,1.149993324305251,8.944999694824219,3.157887868292928,9.130000114440918,0.03179027803249279
4592,2003-09-10,8.770000457763674,9.020000457763672,8.725000381469728,8.949999809265137,2518200.0,-0.021751220469073518,-1.1851897638768853,1.8000038147190758,64.80687889809276,80.86327521571343,0.19239624557330082,-0.36285242324608014,-0.7924191993832181,-0.8099025538228757,23.990726251073287,0.29500007629394354,0.7723737664789443,0.2155004978179953,-0.8745593523911399,1.3055603480271305,-0.3295294272865714,0.760530422922562,0.6389021608886694,7.6923202324031035,-60.2458184519207,0.5450299251045674,9,0.257499694824217,-0.36000037193298695,-1.1725002527236938,-0.997500419616701,0.7149991989135724,2,0.056442401336579184,3.2000247956741084,8.96500015258789,-1.2372870397310316,9.06999969482422,1.149993324305251,8.944999694824219,0.056442401336579184
4593,2003-09-11,8.885000228881836,8.984999656677246,8.704999923706055,8.729999542236326,1145000.0,0.013112858051946619,-1.731705728560928,-0.8611180282182834,66.11571615815863,78.36977745657607,0.1329175995909928,-0.3928509381849423,-0.9000152543407411,-0.9188838150645857,24.60709515200407,0.2799997329711914,0.7427181964615404,0.2637502670288079,-0.7262198709854637,1.2537204050430795,-0.2312348019783279,0.7587353360359437,0.48286825553955026,40.449534520890836,-24.212084149258757,0.4949850690071357,9,0.2024998664855957,-0.47500014305114924,-1.2887500524520865,-1.1125001907348633,0.5699996948242205,3,0.04558241109040018,-1.1851897638768853,8.770000457763674,3.2000247956741084,8.96500015258789,-1.2372870397310316,9.06999969482422,0.04558241109040018
4594,2003-09-12,8.899999618530273,8.930000305175781,8.675000190734862,8.774999618530272,798600.0,0.0016881698662967182,1.7567375301565238,0.8064480403617816,51.90614720377488,74.32655560071815,0.12739598344738035,-0.33442388731437944,-0.9127644340679542,-0.9273970303466372,26.26306335155396,0.25500011444091975,0.7246087197717781,0.22124967575073207,-0.6857632436950905,1.1282625951965546,-0.2322567839721792,0.6747561354736433,0.41483938103388596,47.36835765038478,-13.838593208776047,0.4535064597229114,9,0.17250061035156072,-0.48999953269958674,-1.303749442100524,-1.1274995803833008,0.5500001907348633,4,0.038764076608553966,-1.731705728560928,8.885000228881836,-1.1851897638768853,8.770000457763674,3.2000247956741084,8.96500015258789,0.038764076608553966
4595,2003-09-15,8.819999694824219,8.90999984741211,8.720000267028809,8.90999984741211,1519200.0,-0.008988755857864406,3.2222057389903784,-0.7200012207031148,53.63636311092276,70.36367312827778,0.20899408572752165,-0.1822528737890714,-0.8233380318148873,-0.8401925758530808,28.13980375991617,0.18999958038330078,0.7057963567625336,0.08949975967407298,-0.7151309299134567,0.8941304492616027,-0.3128155851196919,0.4918151044678378,0.43085542385701103,37.17941820885039,-21.440062671920117,0.4023153447937649,9,0.2525005340576154,-0.40999960899353205,-1.2224996089935294,-1.0424995422363281,0.9300003051757812,0,0.06859416290747422,1.7567375301565238,8.899999618530273,-1.731705728560928,8.885000228881836,-1.1851897638768853,8.770000457763674,0.06859416290747422
4596,2003-09-16,8.949999809265137,9.050000190734863,8.765000343322754,8.765000343322754,1456400.0,0.01473924251008829,-2.0810883259616673,-2.0555461365659307,59.183665525408074,67.011654537529,0.0532391868795532,-0.2456975171510294,-0.9502661817284146,-0.9625582536042749,29.89376262491108,0.2849998474121094,0.641512399119117,0.16924989223480225,-0.5498085856141124,0.8883083700837169,-0.19027934668965507,0.5287791311592596,0.24326981662145641,73.33323160807305,15.207012499635567,0.35952923892445704,9,0.04250049591064453,-0.5224995613098145,-1.3362497091293326,-1.172499656677246,0.6649999618530273,1,0.05642459499475505,3.2222057389903784,8.819999694824219,1.7567375301565238,8.899999618530273,-1.731705728560928,8.885000228881836,0.05642459499475505
4597,2003-09-17,9.010000228881836,9.045000076293944,8.920000076293945,8.920000076293945,1739000.0,0.006703957641941649,-1.7777730682829258,0.48648871568051305,61.079559770749604,64.55682054749215,-0.04960150533061025,-0.23256203679051524,-1.0054669604212219,-1.012581774689731,31.57450817346803,0.12499999999999822,0.5774465398349928,0.17525029182434082,-0.4276242518162441,0.7781248354649257,-0.12618697999595163,0.47668756364463327,0.1314424534895835,89.33334350585943,30.145217445663633,0.30143727182029284,9,-0.09750032424926758,-0.5700001716613787,-1.383750081062316,-1.2325000762939453,0.47499942779541016,2,0.054383990973435825,-2.0810883259616673,8.949999809265137,3.2222057389903784,8.819999694824219,1.7567375301565238,8.899999618530273,0.054383990973435825
4598,2003-09-18,9.0,9.020000457763672,8.854999542236328,9.0,1553400.0,-0.0011099032883240545,7.249856952126645,0.0,52.559721852433626,61.95135094422866,-0.06702997687348322,-0.15821554967257434,-0.9872993382477517,-0.9947969093646467,32.70231592588687,0.16500091552734375,0.48325467689604373,0.11925005912780762,-0.371026799635894,0.6095269178915093,-0.1258883702540441,0.3643884885096593,0.09479843320776382,86.66661580403652,29.543503454694267,0.24513842938185107,9,-0.08750009536743164,-0.5449998378753662,-1.37374985218048,-1.2224998474121094,0.36999988555908203,3,0.05388885074191618,-1.7777730682829258,9.010000228881836,-2.0810883259616673,8.949999809265137,3.2222057389903784,8.819999694824219,0.05388885074191618
4599,2003-09-19,9.0,9.015000343322754,8.75,8.75,1282800.0,0.0,-1.1200027465820312,100.0,51.736118239755115,59.296875227520104,-0.06527174203447039,-0.09246728216308853,-0.9750950041566782,-0.9878114321934977,33.348379030331074,0.2650003433227539,0.3754902537515168,0.07450003623962331,-0.25449996257165,0.4035000350508966,-0.08999996316601333,0.23900003564525996,0.05281860896047341,84.84842354709129,30.613558652435763,0.16449999940563637,9,-0.13000011444091797,-0.48999977111816584,-1.3762497901916495,-1.2224998474121094,0.4350004196166992,4,0.05055554707845067,7.249856952126645,9.0,-1.7777730682829258,9.010000228881836,-2.0810883259616673,8.949999809265137,0.05055554707845067
4600,2003-09-22,8.8149995803833,8.944999694824219,8.75,8.914999961853027,1164800.0,-0.02055560217963326,1.4374985098824595,-0.40000152587890625,38.24561426991054,55.47442055880066,0.08912546262554066,0.09587340586486448,-0.7793047800448463,-0.7944353196593408,31.742944875280543,0.25,0.2864106382832752,-0.10950036048889089,-0.4397777060030883,0.22077698502530652,-0.2746390332459896,0.05563831226820781,0.2050008773803711,21.666513019235598,-26.74558765148529,0.16513867275709837,9,0.0475006103515625,-0.2799994945526141,-1.1487494707107535,-1.0224995613098145,0.8600006103515625,0,0.07203633115252228,-1.1200027465820312,9.0,7.249856952126645,9.0,-1.7777730682829258,9.010000228881836,0.07203633115252228
4601,2003-09-23,9.079999923706056,9.140000343322754,8.9350004196167,8.960000038146973,3051600.0,0.03006243402580311,-1.411776255630915,-1.1999942779759472,44.65408616416638,53.23522136614218,-0.176396656425581,-0.14672107080152763,-1.0382730249821464,-1.0497533169771778,31.107681701994082,0.3250007629394531,0.22756538028804663,0.13649997711181783,-0.18294189628632118,0.45594185050995684,-0.02322095958725079,0.29622091381088644,-0.40499973297119496,84.61529056474633,38.09492602637522,0.15972093669906912,9,-0.17249965667724787,-0.4924998283386248,-1.398749828338624,-1.2099997997283953,0.5749998092651367,1,0.07378855527792538,1.4374985098824595,8.8149995803833,-1.1200027465820312,9.0,7.249856952126645,9.0,0.07378855527792538
4602,2003-09-24,8.805000305175781,9.145000457763672,8.784999847412111,9.119999885559082,1291000.0,-0.030286301854728692,-1.0281696194710577,-2.6249990065882676,40.687683937554844,50.40988445274175,0.11632233391313562,0.14932343036901052,-0.7606348147038524,-0.7657738042375364,30.60766886321477,0.3600006103515607,0.15167884745546445,-0.146999645233155,-0.4398153222393901,0.1458160317730801,-0.29340748373627257,-0.0005918067300374474,-0.12070011138916215,13.924111756014176,-29.423251755636358,0.14640783850311742,9,0.10500001907348633,-0.1550002098083496,-1.0925002098083487,-0.9350001811981201,0.7899999618530256,2,0.09199312184762176,-1.411776255630915,9.079999923706056,1.4374985098824595,8.8149995803833,-1.1200027465820312,9.0,0.09199312184762176
4603,2003-09-25,8.725000381469728,8.895000457763672,8.649999618530272,8.864999771118164,1726400.0,-0.009085737755060275,1.4499990463293393,0.4444430988704186,43.29270136491787,49.452834915090975,0.19136340062879675,0.2504328856638214,-0.6753253430539452,-0.6787647296656356,29.870695238707473,0.2450008392334002,0.08333965845121405,-0.23224959373473908,-0.5029303551529196,0.03843116768344146,-0.36758997444382935,-0.09690921302564881,0.42000007629394354,15.15164359228343,-30.108602208638523,0.13534038070909002,9,0.17249965667724432,-0.055000305175783026,-1.0037503242492685,-0.8550002574920672,0.9299993515014648,3,0.08710593031280722,-1.0281696194710577,8.805000305175781,-1.411776255630915,9.079999923706056,1.4374985098824595,8.8149995803833,0.08710593031280722
4604,2003-09-26,8.555000305175781,8.720000267028809,8.515000343322754,8.675000190734862,1874400.0,-0.019484248580091235,-1.0500011920940324,0.8571457765667557,34.718114157964706,47.3508072536512,0.3433899468092534,0.4124381537950157,-0.48495675152730655,-0.5057066455431389,28.25787499495391,0.21000003814697443,0.04432041825632815,-0.3837496757507317,-0.7088223338744886,-0.05867701762697486,-0.546286004812611,-0.2212133466888524,0.5900001525878906,6.34919914078501,-38.12814098954333,0.16253632906187884,9,0.27500009536743164,0.2049999237060529,-0.8237504959106454,-0.6850001811981201,1.5599994659423828,4,0.09526587391121732,1.4499990463293393,8.725000381469728,-1.0281696194710577,8.805000305175781,-1.411776255630915,9.079999923706056,0.09526587391121732
4605,2003-09-29,8.699999809265138,8.734999656677246,8.600000381469728,8.604999542236326,1716000.0,0.016949093970415552,-1.5714493319649212,-0.791669646901789,42.31882808038295,45.47693642642618,0.20068225338629908,0.261137625197545,-0.6084500232143331,-0.6450973803414932,26.440937872910407,0.17999935150146484,-0.0073748066973049475,-0.22625017166137518,-0.5682853169358761,0.11578497361312579,-0.39726774429862566,-0.055232599024124696,0.41980064392089744,29.36498925981291,-17.176537226549705,0.17101757263725023,9,0.1300005912780744,0.2750000953674281,-0.9599999189376849,-0.8299996852874774,1.5500001907348615,0,0.08448283062820483,-1.0500011920940324,8.555000305175781,1.4499990463293393,8.725000381469728,-1.0281696194710577,8.805000305175781,0.08448283062820483
4606,2003-09-30,8.510000228881836,8.699999809265138,8.5,8.670000076293945,2090400.0,-0.021839032706754913,-1.2222163353537263,-1.6842041861164858,42.44185079426684,43.40607987348364,0.35951061788104255,0.42238769329262915,-0.3941952902071506,-0.45053692762453856,24.1714516222132,0.1999998092651385,-0.022593752478641704,-0.3842497825622555,-0.7565578575064045,-0.011941707618106534,-0.5704038200343309,-0.19809574509018013,0.5856082199096679,1.550421982103464,-47.84373268368473,0.1861540374720746,9,0.3125,0.46499967575073065,-0.35875022411346436,-0.41250014305114746,1.5699996948242205,1,0.13689775916799252,-1.5714493319649212,8.699999809265138,-1.0500011920940324,8.555000305175781,1.4499990463293393,8.725000381469728,0.13689775916799252
4607,2003-10-01,8.625,8.649999618530272,8.350000381469728,8.5,1796400.0,0.013513486254426832,2.4285776566757784,-0.7812507450587702,42.44185079426689,42.28187197813178,0.2057971208284286,0.2721151938082862,-0.4848766081083955,-0.5644122601821149,21.53872332821671,0.2999992370605433,-0.03361144558186169,-0.23800001144409144,-0.5888844434549618,0.11288442056677894,-0.4134422274495275,-0.06255779543865536,0.4348719418640137,50.458638538236045,-0.064184766954682,0.17544221600543528,10,0.12250041961669922,0.2850003242492676,-0.466249942779541,-0.5274999141693115,1.609999656677246,2,0.1194202588952109,-1.2222163353537263,8.510000228881836,-1.5714493319649212,8.699999809265138,-1.0500011920940324,8.555000305175781,0.1194202588952109
4608,2003-10-02,8.680000305175781,8.765000343322754,8.595000267028809,8.664999961853027,2088000.0,0.006376846976902106,-1.1935531505146775,0.12000274658203125,43.75002031976265,41.39452776479929,0.11245738523918725,0.19149132821372916,-0.5118389266624277,-0.6216293393079333,19.94307029976208,0.1700000762939453,-0.06666203726785014,-0.16049971580505407,-0.4966996243989552,0.17570019278884708,-0.32859967010200464,0.007600238491896505,0.3230819118566899,79.5180612144066,27.41493890060515,0.1680999542969509,10,0.06750011444091797,0.23000001907348633,-0.4937502145767212,-0.5825002193450928,1.4449996948242188,3,0.10541473844274196,2.4285776566757784,8.625,-1.2222163353537263,8.510000228881836,-1.5714493319649212,8.699999809265138,0.10541473844274196
4609,2003-10-03,9.074999809265137,9.279999732971193,8.795000076293945,8.795000076293945,3746200.0,0.045506853709880835,-2.4642865657814643,18.66622162883845,56.14458163567798,43.383301916551225,-0.30260694554131007,-0.20371405552048039,-0.8741159973477188,-1.0172099049675207,18.614590327596485,0.5999994277954119,-0.10157011779642211,0.2279997825622555,-0.12147177804329523,0.5774713431678062,0.05326400225948014,0.40273556286503087,-0.7249994277954084,77.95698208013927,22.976096217751262,0.1747357803027756,10,-0.25999975204467596,-0.16499948501586914,-0.8762497901916504,-0.9774997234344482,1.0700006484985352,4,0.06391183866625583,-1.1935531505146775,8.680000305175781,2.4285776566757784,8.625,-1.2222163353537263,8.510000228881836,0.06391183866625583
4610,2003-10-06,9.15999984741211,9.21500015258789,9.039999961853027,9.045000076293944,1607600.0,0.009366395584955445,-1.8000030517578125,0.41071385996642334,55.172415413070205,44.55200516642944,-0.3727173989756416,-0.2968452024520296,-0.9213462461995245,-1.0984705206225946,17.6430901618524,0.17500019073486328,-0.11573242852945498,0.308499813079834,-0.055094611013497996,0.672094237173166,0.126702601033168,0.4902970251265,-0.7913994789123517,87.0967775014739,33.01476895860701,0.1817972120466656,10,-0.3449997901916486,-0.2499995231628418,-0.9349998235702515,-1.062499761581421,1.0600004196166974,0,0.10425763532909471,-2.4642865657814643,9.074999809265137,-1.1935531505146775,8.680000305175781,2.4285776566757784,8.625,0.10425763532909471
4611,2003-10-07,9.25,9.25,9.06999969482422,9.149999618530273,2044600.0,0.009825344332655028,2.599992370634537,0.8695702652049025,55.825238673262746,46.233955692619205,-0.4873132755485603,-0.38409170612520427,-0.9686894728796176,-1.1866448446544489,16.655518312935964,0.18000030517577947,-0.12704755027975168,0.38424997329711985,-0.018324112723474784,0.7868240593177145,0.18296293028682342,0.5855370163074163,-0.8631716442108139,96.77422001179256,45.20349800803782,0.20128704301029715,10,-0.43499994277953924,-0.3399996757507324,-0.9937499761581421,-1.1524999141693115,1.1999998092651367,1,0.10810810810810811,-1.8000030517578125,9.15999984741211,-2.4642865657814643,9.074999809265137,-1.1935531505146775,8.680000305175781,0.10810810810810811
4612,2003-10-08,9.265000343322754,9.345000267028807,9.225000381469727,9.300000190734863,891200.0,0.0016216587375950109,-1.0869586850877901,-0.3499971389879647,56.41647450779541,47.69215270849448,-0.480757374637637,-0.37956708112749027,-0.9473938140564684,-1.2000329320405818,16.27574562394703,0.11999988555908025,-0.09958800386065292,0.37450032234191966,-0.0626662943415166,0.8116669390253559,0.15591701400020241,0.5930836306836369,-0.8603085599899281,89.33334350585959,40.4586942838377,0.21858330834171785,10,-0.41750001907348633,-0.35500001907348633,-0.8900003433227539,-1.0600001811981201,1.1499996185302734,2,0.08796541286376414,2.599992370634537,9.25,-1.8000030517578125,9.15999984741211,-2.4642865657814643,9.074999809265137,0.08796541286376414
4613,2003-10-09,9.289999961853027,9.414999961853027,9.1850004196167,9.30500030517578,1338600.0,0.002698285764046515,-1.0444455747279902,0.4285831062669792,56.937800789679116,50.16100677868497,-0.4662104804947731,-0.3928089478283674,-0.9363481033661998,-1.2163128539645012,16.031914729780866,0.22999954223632812,-0.10086094866904816,0.37924995422363317,-0.09295947899207135,0.8514593874393377,0.14314523761578002,0.6153546708314863,-0.8476958391723617,79.83870595600484,34.04743000072768,0.23610471660785248,10,-0.4074997901916504,-0.4074997901916504,-0.7262498140335083,-0.9574997425079346,0.9200000762939453,3,0.1017222495914547,-1.0869586850877901,9.265000343322754,2.599992370634537,9.25,-1.8000030517578125,9.15999984741211,0.1017222495914547
4614,2003-10-10,9.244999885559082,9.335000038146973,9.149999618530273,9.289999961853027,436200.0,-0.004843926423974909,1.740742310572345,2.999936423167753,61.025655321359054,52.23954313879343,-0.3498292327745869,-0.3379647097609215,-0.8520198149523956,-1.1591736156768917,15.849518747026856,0.18500041961669922,-0.07223520326138555,0.31699986457824636,-0.1782022648497783,0.812201994006271,0.06939879986423314,0.5646009292922596,-0.7443340125280749,54.666646321614586,5.583176994152424,0.2476010647140125,10,-0.3624997138977051,-0.3624997138977051,-0.561249852180481,-0.9124996662139893,0.8000001907348615,4,0.09518660090147746,-1.0444455747279902,9.289999961853027,-1.0869586850877901,9.265000343322754,2.599992370634537,9.25,0.09518660090147746
4615,2003-10-13,9.425000190734863,9.479999542236328,9.239999771118164,9.270000457763672,1527200.0,0.019470017025846165,-1.2325445230544034,-3.444432670707413,59.24934278247052,54.10704224859384,-0.46508137536845773,-0.4957323924731796,-0.991240135106338,-1.3241882833887768,15.805803913730266,0.23999977111816406,-0.036771416391918166,0.4667501449584961,-0.0726185456586439,1.006118835575636,0.197065799649927,0.7364344902670652,-0.8694742723745357,86.58551903162473,40.261750472523126,0.2696843453085697,10,-0.5100002288818359,-0.5100002288818359,-0.7412501573562622,-1.0924999713897705,0.3800001144409162,0,0.07639259973029988,1.740742310572345,9.244999885559082,-1.0444455747279902,9.289999961853027,-1.0869586850877901,9.265000343322754,0.07639259973029988
4616,2003-10-14,9.454999923706056,9.454999923706056,9.345000267028807,9.359999656677246,663400.0,0.003182995476295414,1.3157757365858438,0.6129060044669066,70.06172984861293,57.17591769907673,-0.3877075356232602,-0.5122207755338426,-0.9826554709171145,-1.341031355879446,15.34018106380165,0.10999965667724965,0.03561222287170196,0.47149987220764267,-0.11174051247220795,1.0547402568874933,0.17987967986771736,0.763120064547568,-0.825516115435649,92.42435626968813,40.26717944461884,0.29162019233992525,10,-0.4175000190734881,-0.5399999618530291,-0.7712498903274554,-1.1224997043609637,0.24499988555908025,1,0.08090960861931928,-1.2325445230544034,9.425000190734863,1.740742310572345,9.244999885559082,-1.0444455747279902,9.289999961853027,0.08090960861931928
4617,2003-10-15,9.5,9.574999809265137,9.395000457763672,9.470000267028807,2540600.0,0.0047593946755215555,1.0,0.3157857752346662,74.44795161468875,60.58679895406852,-0.3302672510404907,-0.5466564448068922,-0.984045349627312,-1.366970866469595,14.969448696794133,0.17999935150146484,0.08878547927084135,0.49199995994567836,-0.13542071545868417,1.1194206353500409,0.1782896222434971,0.8057102976478596,-0.8024749330123182,82.35299397502497,24.460873274676935,0.3137103377021814,10,-0.315000057220459,-0.5374999046325684,-0.8012498617172241,-1.1674997806549072,0.19999980926513672,2,0.09999997992264587,1.3157757365858438,9.454999923706056,-1.2325445230544034,9.425000190734863,1.740742310572345,9.244999885559082,0.09999997992264587
4618,2003-10-16,9.484999656677246,9.520000457763672,9.395000457763672,9.404999732971193,1364200.0,-0.0015789835076582825,-1.5000381475547417,2.666687859617674,82.5174745892362,63.51712039335277,-0.2112884787792879,-0.5201252279175392,-0.9255159173200056,-1.3331230197499764,14.907139592589353,0.125,0.16211841664706483,0.45274963378906286,-0.20987238975580524,1.115371657333931,0.12143862201662792,0.7840606455614978,-0.699727115461819,78.82350301248752,13.816223142488127,0.3313110117724342,10,-0.17749977111816406,-0.5224995613098145,-0.7662495374679565,-1.1524994373321533,1.7800006866455096,3,0.09804958764770011,1.0,9.5,1.3157757365858438,9.454999923706056,-1.2325445230544034,9.425000190734863,0.09804958764770011
4619,2003-10-17,9.454999923706056,9.5,9.380000114440918,9.46500015258789,2218000.0,-0.0031628607334814873,2.0,-0.1250029802350615,78.70723784645041,66.13210066372835,-0.13602119038860572,-0.47884068260410295,-0.8503098970439904,-1.286973295675926,15.325154957943408,0.11999988555908203,0.23367487144992793,0.39999990463257085,-0.28869052495075387,1.0886903342158956,0.05565468984090849,0.7443451194242332,-0.5907546556856591,64.17914271805742,-5.116195814276182,0.34434521479166275,10,-0.13250017166137873,-0.4924998283386248,-0.7062498331069964,-1.1224997043609637,1.9999999999999982,4,0.07985194294374787,-1.5000381475547417,9.484999656677246,1.0,9.5,1.3157757365858438,9.454999923706056,0.07985194294374787
4620,2003-10-20,9.449999809265137,9.484999656677246,9.260000228881836,9.460000038146973,1339400.0,-0.0005288328377859308,6.500047684140255,1.0000000000001776,91.59289757454484,70.10628498609302,-0.09561328960405824,-0.44673297896009956,-0.7958445590194181,-1.265528640126199,15.533531262947864,0.22499942779541016,0.30583740917770186,0.3632497787475586,-0.3373007222600233,1.0638002797551405,0.012974528243768546,0.7135250292513486,-0.5146790871202658,60.31740745562381,-16.822350370919025,0.3502752505037908,10,-0.08750009536743164,-0.4874997138977051,-0.7087496519088763,-1.117499589920044,2.15000057220459,0,0.0629629924907984,2.0,9.454999923706056,-1.5000381475547417,9.484999656677246,1.0,9.5,0.0629629924907984
4621,2003-10-21,9.75,9.765000343322754,9.44499969482422,9.5,3217400.0,0.031746052570364336,1.2857133125796019,-24.99942780850658,92.77564802687402,74.14619315487953,-0.3545103187205143,-0.7314675246361038,-1.044130291999208,-1.545017286317032,15.38163265478006,0.3200006484985334,0.33179776477274103,0.6297499656677239,-0.1309383963002393,1.390438327635687,0.24940578468374142,1.0100941466517064,-0.7507113691431027,97.02963565872442,15.832682378198186,0.38034418098398176,10,-0.29250001907348633,-0.6924996376037598,-1.0087498426437396,-1.4174997806549072,1.675000190734865,1,0.0056410569411056155,6.500047684140255,9.449999809265137,2.0,9.454999923706056,-1.5000381475547417,9.484999656677246,0.0056410569411056155
4622,2003-10-22,9.614999771118164,9.725000381469727,9.550000190734863,9.725000381469727,2443000.0,-0.01384617732121396,2.1818039950062422,-0.44000244140625,83.51251466401962,77.09893914091737,-0.1839901088341218,-0.5614590516018687,-0.8584016442375937,-1.3834559292741702,15.951470429911558,0.19999980926513672,0.35427706385573465,0.4542497634887699,-0.3218622981070922,1.230361825084632,0.06619373269083972,0.8423057942867,-0.5238257347653636,70.29692312631366,-10.65335698134976,0.388056030797931,10,-0.1574997901916504,-0.5574994087219238,-0.9049994945526123,-1.2824995517730713,1.9700002670288086,2,0.008840357792030185,1.2857133125796019,9.75,6.500047684140255,9.449999809265137,2.0,9.454999923706056,0.008840357792030185
4623,2003-10-23,9.484999656677246,9.550000190734863,9.324999809265137,9.505000114440918,2154800.0,-0.013520553045816674,3.0908933277847135,0.1818213344430573,68.14156902063648,77.88959621861487,-0.026172738849862043,-0.3916842003970409,-0.681039231316884,-1.2320912872679735,16.751959946251983,0.28999996185302734,0.36739000036429204,0.2862496852874763,-0.47429614793160546,1.046795518506558,-0.0940232313220637,0.6665226018970163,-0.3129664634880509,44.554332040994765,-35.25546016437178,0.3802729166095408,10,0.01750040054321289,-0.42749929428100586,-0.8087496757507324,-1.1524994373321533,2.1649999618530273,3,0.0226673864386,2.1818039950062422,9.614999771118164,1.2857133125796019,9.75,6.500047684140255,9.449999809265137,0.0226673864386
4624,2003-10-24,9.369999885559082,9.505000114440918,9.25,9.40999984741211,2748800.0,-0.012124383266287952,1.217387518503315,1.9999523173755485,59.0517195311543,77.86763807957973,0.12116472473196893,-0.22397963733316573,-0.5254845391825462,-1.0998512542506447,18.030030116161015,0.25500011444091797,0.37663792182703304,0.13049993515014613,-0.5697622737220094,0.8307621440223016,-0.21963116928593251,0.4806310395862248,-0.1268106343538591,23.30093311877219,-53.2908585088003,0.35013110443607803,10,0.13750028610229492,-0.3124995231628418,-0.686249852180481,-1.0374996662139893,2.505000114440918,4,0.20224124662842557,3.0908933277847135,9.484999656677246,2.1818039950062422,9.614999771118164,1.2857133125796019,9.75,0.20224124662842557
4625,2003-10-27,9.4350004196167,9.5,9.354999542236328,9.399999618530273,785200.0,0.006937090165582083,-1.3199896241025992,-0.8750208616455666,58.14978972973654,76.54408917748235,0.06451649994517616,-0.24358096839029564,-0.5494670080401072,-1.14929392361997,19.31722967677071,0.14500045776367188,0.38542123698271524,0.1587504386901859,-0.4980989395236186,0.8155998169039904,-0.16967425041671547,0.48717512779708727,-0.18500041961669922,35.92238762853762,-36.54191079361789,0.3284246891069021,10,0.07249975204467773,-0.377500057220459,-0.7450003623962402,-1.1025002002716064,2.625,0,0.2140963873079953,1.217387518503315,9.369999885559082,3.0908933277847135,9.484999656677246,2.1818039950062422,9.614999771118164,0.2140963873079953
4626,2003-10-28,9.675000190734863,9.675000190734863,9.44499969482422,9.470000267028807,897200.0,0.02543717651767885,1.243908112282382,5.8570066210730465,65.07351703710353,75.50248533552843,-0.15756392765987748,-0.4130016115501256,-0.7499722698299998,-1.3727411519565003,20.67586073714956,0.23999977111816406,0.39667137874313063,0.3405002117156979,-0.2313655350690791,0.9123659585004749,0.0545673383233094,0.6264330851080864,-0.4250001907348633,89.47365250946646,18.352390033305653,0.2859328733923888,10,-0.16750001907348633,-0.617499828338623,-0.9762500524520874,-1.3424999713897705,2.34999942779541,1,0.19896642406046827,-1.3199896241025992,9.4350004196167,1.217387518503315,9.369999885559082,3.0908933277847135,9.484999656677246,0.19896642406046827
4627,2003-10-29,9.654999732971193,9.78499984741211,9.550000190734863,9.649999618530273,1307200.0,-0.0020672307358529096,-1.2926910963588067,0.02439081122824839,63.46861183174255,73.38594502914026,-0.1265753078352727,-0.32873403184872174,-0.6894118386936245,-1.337014598852619,21.65957712809371,0.2349996566772461,0.4010207654651001,0.26899976730346786,-0.21215661458482238,0.7501561491917581,0.028421576359322742,0.509577958247613,-0.34319969177246357,75.70090625824471,5.447610077589445,0.24057819094414548,10,-0.1374998092651385,-0.5874996185302752,-0.9074995517730731,-1.3224995136261004,2.1100006103515625,2,0.18332475470913123,1.243908112282382,9.675000190734863,-1.3199896241025992,9.4350004196167,1.217387518503315,9.369999885559082,0.18332475470913123
4628,2003-10-30,9.595000267028807,9.80500030517578,9.520000457763672,9.765000343322754,1310000.0,-0.006214341543427704,1.2799987792968932,-33.99923707799705,62.773728725070406,71.61555512676469,-0.05512870223489763,-0.20729862521572961,-0.5935490308671003,-1.26531039676407,23.14001966938942,0.2849998474121076,0.3833227031064048,0.16325030326843049,-0.19306529074337142,0.5195658972802324,-0.014907493737471356,0.3414081002743323,-0.21695225296020482,62.16217609457683,-9.647045616366377,0.17815779700590129,10,-0.06750011444091619,-0.5174999237060529,-0.8150000572204572,-1.262500047683714,2.154999732971193,3,0.20739965771094138,-1.2926910963588067,9.654999732971193,1.243908112282382,9.675000190734863,-1.3199896241025992,9.4350004196167,0.20739965771094138
4629,2003-10-31,9.654999732971193,9.729999542236328,9.574999809265137,9.600000381469727,810000.0,0.006253201070620218,-1.9523619222350388,-0.3235254518731348,59.19998168945316,68.01634225064339,-0.09361984093856002,-0.2335945383040059,-0.6170544671987184,-1.3175283636074173,23.68790031515641,0.1549997329711914,0.35563852478485103,0.19424977302551483,-0.13304008826478686,0.5215396343158165,0.030604842380363095,0.35789470367066656,-0.20863935232544328,66.66659602424514,-3.1382975750438646,0.1636449306451513,10,-0.12749958038330256,-0.5774993896484393,-0.8712496757507342,-1.3224995136261004,2.0349998474121076,4,0.2066286836597504,1.2799987792968932,9.595000267028807,-1.2926910963588067,9.654999732971193,1.243908112282382,9.675000190734863,0.2066286836597504
4630,2003-11-03,10.114999771118164,10.15999984741211,9.755000114440918,9.770000457763672,3355200.0,0.04764371319204708,-1.1599985758463542,6.2727887499781225,69.64284903338307,65.44603125136662,-0.5021790434809148,-0.6517980031916935,-1.0579965056566252,-1.768829244006966,24.68799952340485,0.5050001144409162,0.33068130252430095,0.606499814987183,0.19590216439077857,1.0170974655835874,0.40120098968898077,0.8117986402853852,-0.6112570025476103,93.7062843789514,25.657065254533364,0.20529882529820248,11,-0.4099998474121094,-0.8599996566772461,-1.3199994564056396,-1.7824995517730713,1.7100000381469709,0,0.17399903793445914,-1.9523619222350388,9.654999732971193,1.2799987792968932,9.595000267028807,-1.2926910963588067,9.654999732971193,0.17399903793445914
4631,2003-11-04,10.25,10.25,10.024999618530273,10.125,2133200.0,0.013346538006585806,2.600006103515625,0.3623195616959404,71.18643519865512,64.07646686632613,-0.6244646976628765,-0.7463028203826987,-1.1676249589990775,-1.889786182450127,25.710029395352464,0.22500038146972656,0.323574393127938,0.6915000438690182,0.18184492137607755,1.2011551663619588,0.4366724826225479,0.9463276051154885,-0.6750001907348633,100.0,32.36551678505555,0.25482756124647016,11,-0.5,-0.9499998092651367,-1.3474998474121094,-1.9174997806549072,1.9799995422363281,1,0.17658540679187307,-1.1599985758463542,10.114999771118164,-1.9523619222350388,9.654999732971193,1.2799987792968932,9.595000267028807,0.17658540679187307
4632,2003-11-05,10.079999923706056,10.25,9.9350004196167,10.239999771118164,1393600.0,-0.016585373296970074,2.499989403636672,-1.2799987792968608,65.45455085907471,63.77790929281926,-0.42640923456547775,-0.5397896981786285,-0.9716099605116746,-1.711219260130072,26.33921614613186,0.3149995803833008,0.3032110787860809,0.48074998855591033,-0.05950601530397748,1.0210059924157981,0.21062198662596643,0.7508779904858542,-0.3700000762939464,76.71230371280039,10.05969479077244,0.27012800192994424,11,-0.32999992370605646,-0.7799997329711932,-1.1812498569488543,-1.7474997043609637,2.2449998855590785,2,0.19295632039143018,2.600006103515625,10.25,-1.1599985758463542,10.114999771118164,-1.9523619222350388,9.654999732971193,0.19295632039143018
4633,2003-11-06,10.234999656677246,10.369999885559082,10.050000190734863,10.0649995803833,3432600.0,0.015376957752416542,-2.2000152588763746,-1.0625014901175522,69.02438196094954,64.88598289612983,-0.5183426738453978,-0.653887597982008,-1.097773709625308,-1.8572227066454765,26.901513397855336,0.31999969482421875,0.25283858403287063,0.588499736785888,-0.0009343454861152622,1.1779338190578912,0.29378269564988635,0.8832167779218896,-0.41699977874755767,83.01884076399502,15.390207466452537,0.2947170411360015,11,-0.372499942779541,-0.7524995803833008,-1.4062492847442627,-1.9024994373321533,1.8450002670288086,3,0.14948712632807437,2.499989403636672,10.079999923706056,2.600006103515625,10.25,-1.1599985758463542,10.114999771118164,0.14948712632807437
4634,2003-11-07,10.125,10.494999885559082,10.104999542236328,10.40999984741211,3306200.0,-0.010747402087647684,-1.3999964787492518,-1.6764689382804698,65.66125926624156,65.72059062240818,-0.3240622012155825,-0.500227142060675,-0.9694543149644979,-1.7389347492146747,27.759490706425282,0.3900003433227539,0.2212510947236659,0.4345000743865963,-0.16009746157366855,1.0290976103468612,0.13720130640646389,0.7317988423667288,-0.1966001205444332,50.0,-17.787030141090753,0.29729876798013216,11,-0.1550002098083496,-0.48000001907348633,-1.2962496280670166,-1.7924997806549072,2.0799999237060547,4,0.16049382716049387,-2.2000152588763746,10.234999656677246,2.499989403636672,10.079999923706056,2.600006103515625,10.25,0.16049382716049387
4635,2003-11-10,10.145000457763672,10.470000267028807,10.119999885559082,10.18000030517578,3586800.0,0.001975353853202133,-7.235207001009719,0.12280654789789368,60.53334554036458,65.21612712277052,-0.26011126460677225,-0.48857054819081114,-0.971330850095935,-1.7493287645345745,28.23824573867738,0.3500003814697248,0.23416354891076274,0.41850051879882777,-0.19528929550602037,1.032290333103676,0.1116056116464037,0.7253954259512518,-0.10328057708740168,37.50004257478687,-25.48967200419367,0.3068949071524241,11,-0.13750028610229492,-0.3775005340576172,-1.2825002670288086,-1.812500238418579,2.094999313354492,0,0.15229167598876603,-1.3999964787492518,10.125,-2.2000152588763746,10.234999656677246,2.499989403636672,10.079999923706056,0.15229167598876603
4636,2003-11-11,10.220000267028807,10.260000228881836,10.100000381469727,10.145000457763672,3009800.0,0.007392785202660068,1.0645177168382258,-2.1428610354224014,66.6666841813505,65.57146849494917,-0.27901413637601635,-0.5305199225066897,-1.0334091344400544,-1.8094781745315363,28.702368978180658,0.15999984741210938,0.2743230606526126,0.4552503108978261,-0.1821909947073621,1.0926916165030143,0.13652965809523288,0.7739709637004193,0.2749996185302752,50.89287843025026,-10.710997993965776,0.31872065280259404,11,-0.21250009536742986,-0.4375004768371564,-1.3575000762939435,-1.887500047683714,2.0799999237060582,1,0.15704496089048914,-7.235207001009719,10.145000457763672,-1.3999964787492518,10.125,-2.2000152588763746,10.234999656677246,0.15704496089048914
4637,2003-11-12,10.449999809265137,10.475000381469727,10.199999809265137,10.234999656677246,2365400.0,0.02250484698893218,1.0754658586265717,2.866675991505987,75.19583948781438,66.95170302414294,-0.42955596857255074,-0.7227546799367701,-1.2507719275350553,-2.0193868351138846,29.02004198605083,0.27500057220458984,0.3227367129747325,0.6377498626708977,-0.0557423034145792,1.3312420287563747,0.29100377962815926,0.9844959457136362,0.03710008621215799,89.88761636977729,25.047804222604228,0.3467460830427384,11,-0.41499996185302734,-0.627500057220459,-1.5874996185302734,-2.117499589920044,1.8050003051757812,2,0.17033490578564559,1.0645177168382258,10.220000267028807,-7.235207001009719,10.145000457763672,-1.3999964787492518,10.125,0.17033490578564559
4638,2003-11-13,10.414999961853027,10.449999809265137,10.279999732971193,10.4399995803833,1518200.0,-0.003349267756070029,6.555546136565852,-0.11627721296641294,78.47413072672617,69.0932751393955,-0.29726776791785525,-0.6477180147250134,-1.1994129430312217,-1.964375499425337,29.354882438004182,0.17000007629394354,0.34358953067560627,0.5562500000000004,-0.16884801533694827,1.281348015336949,0.19370099233152693,0.9187990076684738,0.06435794334411682,79.74682933071294,9.253888231696209,0.362549007668474,11,-0.28999996185302734,-0.5925002098083496,-1.5362496376037598,-2.0799999237060547,1.9099998474121076,3,0.18338932831568466,1.0754658586265717,10.449999809265137,1.0645177168382258,10.220000267028807,-7.235207001009719,10.145000457763672,0.18338932831568466
4639,2003-11-14,10.210000038146973,10.44499969482422,10.149999618530273,10.399999618530273,1974600.0,-0.019683142050591185,1.1071454116300554,7.600099183642328,69.62025866564684,69.09076509853591,-0.005880250629852313,-0.4039668180802405,-0.9741346803581603,-1.7388361080247492,29.525463279296734,0.2950000762939471,0.3677542624025616,0.31350007057189977,-0.4016377726618785,1.028637913805678,-0.044068851044990254,0.6710689921887898,0.2650003433227539,29.333241780598957,-43.651735365462656,0.35756892161688913,11,0.005000114440917969,-0.3875002861022949,-1.3274998664855957,-1.8424999713897705,2.1499996185302717,4,0.18315375891991392,6.555546136565852,10.414999961853027,1.0754658586265717,10.449999809265137,1.0645177168382258,10.220000267028807,0.18315375891991392
4640,2003-11-17,10.045000076293944,10.175000190734863,9.954999923706056,10.175000190734863,1914000.0,-0.0161606230398188,2.384616513223022,0.6842126397261536,59.736845935813605,67.81858851377577,0.16555602445118112,-0.20248699524503344,-0.7943853382270039,-1.5550056524829632,30.010997189663275,0.2550001144409162,0.39764743602519204,0.11875009536742986,-0.5670830538136897,0.8045832445485495,-0.22416647922312904,0.4616666699579888,0.42250030517578274,17.307706415287498,-51.377751954388714,0.3429165745905596,11,0.1700000762939471,-0.1775002479553205,-1.1624999046325666,-1.6524999141693097,2.2550001144409215,0,0.21503233758152773,1.1071454116300554,10.210000038146973,6.555546136565852,10.414999961853027,1.0754658586265717,10.449999809265137,0.21503233758152773
4641,2003-11-18,9.80500030517578,10.0649995803833,9.760000228881836,9.994999885559082,1611400.0,-0.023892460855680864,-1.1785688740842164,1.4615339471077955,53.537752718311694,66.49449983146876,0.37525658087692904,0.04410586134870087,-0.5387359379114329,-1.3012119157846271,29.358044927700643,0.30499935150146484,0.4289157428238042,-0.1239996910095229,-0.8072935619586605,0.5592941799396147,-0.4656466264840926,0.2176472444650468,0.6420000579834007,6.2937156210483405,-58.963655104698624,0.3416469354745691,11,0.3224997520446795,0.06749963760376154,-0.8900003433227521,-1.407500505447386,2.469999313354494,1,0.24834262010751984,2.384616513223022,10.045000076293944,1.1071454116300554,10.210000038146973,6.555546136565852,10.414999961853027,0.24834262010751984
4642,2003-11-19,9.699999809265137,9.885000228881836,9.604999542236328,9.774999618530273,1809400.0,-0.010708872273590408,-1.1132099916148743,0.3947367100171123,52.424932802270895,64.65011659161557,0.47012400120809694,0.16422052534554155,-0.41269688151086115,-1.182568652936034,28.445839703662735,0.2800006866455078,0.39755677798865463,-0.23325018882751536,-0.9093401292484202,0.4428397515933895,-0.5712951590379678,0.10479478138293707,0.7057805458374027,11.242631598549513,-52.15879393441128,0.33804497021045266,11,0.34999990463256836,0.1725001335144043,-0.7237498760223389,-1.3025000095367432,2.6750001907348633,2,0.2680412817107778,-1.1785688740842164,9.80500030517578,2.384616513223022,10.045000076293944,1.1071454116300554,10.210000038146973,0.2680412817107778
4643,2003-11-20,9.699999809265137,10.020000457763672,9.5600004196167,9.630000114440918,2666000.0,0.0,-3.3809718437783833,-0.9333316379080147,51.06888565510413,63.028741745933644,0.4316456030869986,0.19094343691291016,-0.3949319050265494,-1.1686277067917814,28.79385743916505,0.46000003814697266,0.34766045097793175,-0.24400019645690918,-0.8965062423309824,0.40850584941716406,-0.5702532193939458,0.08225282648012744,0.641718080808106,15.81915302875354,-45.22073731884456,0.32625302293703634,11,0.31750059127807617,0.1725001335144043,-0.6262497901916504,-1.2549998760223389,2.630000114440918,3,0.26340209849646845,-1.1132099916148743,9.699999809265137,-1.1785688740842164,9.80500030517578,2.384616513223022,10.045000076293944,0.26340209849646845
4644,2003-11-21,11.265000343322756,11.664999961853027,10.829999923706056,11.350000381469727,18148200.0,0.16134026441554972,1.3356670592519133,-1.2142915531334897,67.91278128564213,63.848679050964485,-1.0668284270115702,-1.290999451834237,-1.9240992934700056,-2.713159778209123,30.604364763633285,1.9650001525878906,0.35769013470974187,1.2262503147125265,0.3980126064257803,2.054488022999273,0.8121314605691534,1.6403691688558997,-1.7049999237060565,80.99763869281811,23.094701570947834,0.41411885414337335,11,-0.6525001525878924,-0.807500362396242,-2.130000352859499,-2.802500486373903,1.0249996185302717,4,0.09409670959936411,-3.3809718437783833,9.699999809265137,-1.1132099916148743,9.699999809265137,-1.1785688740842164,9.80500030517578,0.09409670959936411
4645,2003-11-24,11.454999923706055,11.53499984741211,10.914999961853027,11.274999618530273,4623800.0,0.01686636259145069,2.647056513592658,-2.1176496987512925,68.45329477742729,64.04719133941745,-1.1750296997014082,-1.3933438704051753,-2.072740083448327,-2.8773864706052024,32.51271415363735,0.619999885559082,0.35229672028098413,1.3152499198913574,0.32099014689370087,2.309509692889014,0.81812003339253,1.8123798063901848,-1.8949995040893555,90.0237489874287,35.89895953077185,0.4971298864988281,11,-0.8424997329711914,-0.997499942779541,-2.3125,-2.992500066757202,0.7950000762939453,0,0.07900477861185307,1.3356670592519133,11.265000343322756,-3.3809718437783833,9.699999809265137,-1.1132099916148743,9.699999809265137,0.07900477861185307
4646,2003-11-25,11.600000381469727,11.75,11.199999809265137,11.395000457763672,5638200.0,0.012658267894318787,1.1782221970426605,1.1388865341414827,73.45679884475886,63.85396460130018,-1.2333958534621843,-1.4616745421576383,-2.178035037587618,-2.9995010055249196,34.0117524174323,0.5500001907348633,0.36885326117949546,1.3640003681182868,0.20082125380099036,2.5271794824355833,0.7824108109596377,1.945589925276936,-1.9978999710083016,93.15070103785042,40.15293338374583,0.5815895571586485,11,-0.945000171661377,-1.1000003814697266,-2.437500476837158,-3.137500524520874,0.7599992752075178,1,0.06034480915908791,2.647056513592658,11.454999923706055,1.3356670592519133,11.265000343322756,-3.3809718437783833,9.699999809265137,0.06034480915908791
4647,2003-11-26,11.425000190734865,11.600000381469727,11.385000228881836,11.579999923706055,1996400.0,-0.015086222843096908,1.2051224367031343,-0.7560965397891595,68.25154065197388,62.71812125966103,-1.01196645419291,-1.2092713046800494,-1.9664785080559533,-2.801921156911181,35.24858007418781,0.21500015258789062,0.402132026663649,1.1005001544952417,-0.14311062078908243,2.344110929779566,0.47869476685307966,1.7223055421374038,-1.7369837966918968,85.15982321748882,34.47406875432695,0.621805387642162,11,-0.7699999809265154,-0.9250001907348651,-2.167500019073488,-2.867500066757204,0.8649997711181623,2,0.07439819812735915,1.1782221970426605,11.600000381469727,2.647056513592658,11.454999923706055,1.3356670592519133,11.265000343322756,0.07439819812735915
4648,2003-11-28,11.585000038146973,11.625,11.350000381469727,11.359999656677244,927200.0,0.014004362778204493,-1.2449046321525885,-1.4516178651194838,72.05437844500399,62.98857901292294,-1.1047216993821234,-1.2780685036129178,-2.0869867053605304,-2.9365051634566157,36.66133174651805,0.27499961853027344,0.42594247198953283,1.1610000133514404,-0.15328444268040187,2.4752844693832827,0.5038577853355193,1.8181422413673616,-1.8145042998657228,82.06522302501318,30.000055033924568,0.6571422280159207,11,-0.929999828338623,-1.0850000381469727,-2.3274998664855957,-3.0099997520446777,0.8100004196166992,4,0.06819162358668307,1.2051224367031343,11.425000190734865,1.1782221970426605,11.600000381469727,2.647056513592658,11.454999923706055,0.06819162358668307
4649,2003-12-01,11.649999618530273,11.774999618530273,11.385000228881836,11.404999732971193,4916200.0,0.005610667256734647,-1.7368484455048303,1.0888865341414662,72.42920068721413,64.39884065196745,-1.0549114752643476,-1.2500343048279436,-2.1109251025576476,-2.9735368509285998,38.21427634038935,0.3899993896484375,0.415792021968338,1.1262495994567878,-0.2439286122972142,2.49642781121079,0.4411604935797868,1.8113387053337888,-1.8003237097802742,85.46511047656011,30.253942152610662,0.6850891058770009,12,-0.9824995994567871,-1.1374998092651367,-2.369999408721924,-3.062499523162842,0.8250007629394531,0,0.05836912681904183,-1.2449046321525885,11.585000038146973,1.2051224367031343,11.425000190734865,1.1782221970426605,11.600000381469727,0.05836912681904183
4650,2003-12-02,11.875,12.114999771118164,11.600000381469727,11.789999961853027,7937600.0,0.019313338097612043,-1.215054954295336,0.3469390932693942,73.60912523443929,66.6289931537594,-1.1097271603361047,-1.4086410347654201,-2.285439155171847,-3.1687375325735427,38.771684785479756,0.5149993896484375,0.41216259053344473,1.2632499694824215,-0.21796676239734758,2.7444667013621906,0.522641603542537,2.003858335422306,-1.9098046686631847,73.77051572416194,17.269009663232865,0.7406083659398847,12,-1.0374999046325684,-1.140000343322754,-2.5924997329711914,-3.2724997997283936,0.44999980926513494,1,0.03494736520867603,-1.7368484455048303,11.649999618530273,-1.2449046321525885,11.585000038146973,1.2051224367031343,11.425000190734865,0.03494736520867603
4651,2003-12-03,12.0600004196167,12.095000267028807,11.875,11.90999984741211,8681600.0,0.015578982704564037,1.0000000000000162,1.7647118221903084,73.26589810461421,68.94465596513088,-1.0518279841371552,-1.529506695852044,-2.4253056663190264,-3.3265517463065457,39.15217579246896,0.22000026702880682,0.45119330401891133,1.3577503681182854,-0.24647269756923862,2.9619734338058095,0.5556388352745234,2.1598619009620474,-1.9228207330973763,92.81053655131146,38.85780764783256,0.8021115328437624,12,-1.2225003242492676,-1.2800006866455078,-2.7775001525878906,-3.4025001525878906,0.4399995803833008,2,0.01575452518842768,-1.215054954295336,11.875,-1.7368484455048303,11.649999618530273,-1.2449046321525885,11.585000038146973,0.01575452518842768
4652,2003-12-04,12.024999618530273,12.239999771118164,11.8149995803833,12.125,5451200.0,-0.002902222211327077,1.5757593272259631,-0.6666666666666666,73.2658779104622,71.41098843794843,-0.7290057043347407,-1.413806767191609,-2.3357816897048416,-3.2644519274700254,40.08392092776826,0.4250001907348633,0.5367707295493069,1.2254995822906487,-0.45394865518438543,2.904947819765683,0.3857754635531325,2.065223701028165,-1.7295943252430437,75.8426629176882,24.11368156281187,0.8397241187375167,12,-0.48999977111816406,-1.1449995040893555,-2.742499351501465,-3.3424994945526123,0.43000030517578125,3,0.027858631914694065,1.0000000000000162,12.0600004196167,-1.215054954295336,11.875,-1.7368484455048303,11.649999618530273,0.027858631914694065
4653,2003-12-05,11.765000343322756,11.890000343322756,11.600000381469727,11.875,3384400.0,-0.021621562033720454,3.1428464383756807,1.0999923706345547,72.11948408816023,71.87839986045044,-0.16235498908883628,-1.0891477278544759,-2.020577272267568,-2.976834022155897,40.47827765107199,0.4249992370605469,0.6611856286689779,0.8890002727508559,-0.8212831987113738,2.5992837442130856,0.033858537019741064,1.7441420084819708,-1.2751356022524316,44.4444816247498,-9.699470388334284,0.8551417357311146,12,-0.18750047683715998,-0.8850002288818377,-2.4725003242492694,-3.0200004577636737,0.7799997329711896,4,0.044623850676573484,1.5757593272259631,12.024999618530273,1.0000000000000162,12.0600004196167,-1.215054954295336,11.875,0.044623850676573484
4654,2003-12-08,11.75,11.829999923706055,11.475000381469727,11.699999809265135,3614600.0,-0.0012749972702948975,2.3809474071416568,-0.45454860719768614,75.33431015230447,72.64295712432569,-0.07970425593093289,-0.9972963244592297,-1.9439274325251112,-2.925639130601464,40.445006382859795,0.3549995422363281,0.8125186008239105,0.7927499294281013,-0.9217040358937147,2.5072038947499173,-0.06447705323280672,1.6499769120890093,-1.0851217559248916,35.94769123366909,-21.911648665409487,0.8572269826609082,12,-0.03000020980834961,-0.8499999046325684,-2.4474997520446777,-2.932499885559082,0.8950004577636719,0,0.054893655979886935,3.1428464383756807,11.765000343322756,1.5757593272259631,12.024999618530273,1.0000000000000162,12.0600004196167,0.054893655979886935
4655,2003-12-09,11.6899995803833,11.96500015258789,11.630000114440918,11.81999969482422,3310400.0,-0.005106418690782877,-1.6800105286046165,-2.599992370634516,79.59180373666399,73.32462433453738,0.019150313067060054,-0.8596904908585028,-1.82637813011236,-2.8299046258754963,40.47686245579043,0.33500003814697266,0.9850554769716293,0.6554995536804196,-1.0440202046422549,2.355019312003094,-0.19426032548091854,1.5052594328417577,-0.8676091836038875,28.10449286925302,-34.77896346182608,0.8497598791613377,12,0.10500049591064453,-0.7899994850158691,-2.3874993324279785,-2.852499485015869,1.155000686645506,1,0.0671514824007109,2.3809474071416568,11.75,3.1428464383756807,11.765000343322756,1.5757593272259631,12.024999618530273,0.0671514824007109
4656,2003-12-10,11.824999809265135,11.880000114440918,11.524999618530273,11.675000190734865,5714600.0,0.011548351901429887,1.730770641528812,-1.1538422037192835,83.04819033369387,74.96869652139516,-0.09004671004569964,-0.9152060600879803,-1.8949490369656008,-2.925787564110218,40.48888811977531,0.35500049591064453,0.9867294373899966,0.710249805450438,-0.9788747927150343,2.3993744036159104,-0.13431249363229902,1.554812104533175,-0.8608484750518475,45.75159569163236,-22.686539024655772,0.8445622990827366,12,-0.02999973297118963,-0.9249997138977033,-2.3449997901916486,-2.7199997901916486,1.050000190734865,2,0.04228329877927273,-1.6800105286046165,11.6899995803833,2.3809474071416568,11.75,3.1428464383756807,11.765000343322756,0.04228329877927273
4657,2003-12-11,12.229999542236328,12.34000015258789,11.739999771118164,11.760000228881836,4320800.0,0.03424944942949315,-1.3529416164585413,3.1333367241840446,84.94473038560304,76.40095784812837,-0.4121955376456441,-1.24378473759878,-2.231151040457938,-3.2897960243365816,40.22928344850204,0.6000003814697266,0.9835556376153569,1.0262495517730716,-0.7025098344210949,2.7550089379672382,0.16186985867598835,1.890629244870155,-1.1382633643325537,87.28316306842862,11.6855626873933,0.8643796930970832,12,-0.36749935150146484,-1.2799992561340332,-2.7049994468688965,-2.929999351501465,1.0450000762939453,3,0.022076898435786863,1.730770641528812,11.824999809265135,-1.6800105286046165,11.6899995803833,2.3809474071416568,11.75,0.022076898435786863
4658,2003-12-12,12.324999809265135,12.420000076293945,12.085000038146973,12.3100004196167,3565400.0,0.007767806262029886,2.2682942714390717,0.03191364162083911,74.65113287556999,76.64783920239013,-0.43715999508135717,-1.2525760377896766,-2.2566043019562105,-3.3415590745257493,39.990135030358125,0.33500003814697266,0.9544228630040781,1.025749826431273,-0.7303560569972589,2.781855709859805,0.14769688471700704,1.903802768145539,-1.0834719543992666,89.94705844360283,14.411548424464769,0.8780529417142658,12,-0.377499580383299,-1.3349995613098127,-2.7999997138977033,-3.0249996185302717,0.7449998855590856,4,0.010547676791296423,-1.3529416164585413,12.229999542236328,1.730770641528812,11.824999809265135,-1.6800105286046165,11.6899995803833,0.010547676791296423
4659,2003-12-15,12.079999923706055,12.4350004196167,12.010000228881836,12.4350004196167,3133200.0,-0.019878287168402675,1.3943639269835726,-23.667662767042476,64.17232383206354,75.59930571323727,-0.13941058428652653,-0.9067888429178232,-1.9562043851927768,-3.0545471868434486,40.405852882469205,0.4250001907348633,0.9552893910344515,0.687249946594239,-1.0232022835533705,2.3977021767418485,-0.16797616847956576,1.5424760616680437,-0.6734859578402563,60.98899083530268,-12.18865818316501,0.8552261150738051,12,-0.1249995231628418,-1.0824995040893555,-2.4075000286102295,-2.7199997901916504,0.9949998855590803,0,0.03849339035800514,2.2682942714390717,12.324999809265135,-1.3529416164585413,12.229999542236328,1.730770641528812,11.824999809265135,0.03849339035800514
4660,2003-12-16,12.204999923706055,12.239999771118164,11.885000228881836,12.050000190734865,2703600.0,0.010347682184558504,2.1555595115479655,-0.43661835619013856,63.84437441622952,74.55246974786121,-0.23767099227303667,-0.9082356805749203,-2.0259498389584767,-3.134705250754646,41.71305579036395,0.3549995422363281,0.9331752870438024,0.7042499542236325,-0.9184095044057514,2.3269094128530163,-0.10707977509106037,1.5155796835383253,-0.6339281252401125,74.72524247934143,3.9057554026675234,0.811329729314692,12,-0.2499995231628418,-1.2074995040893555,-2.3975000381469727,-2.7824997901916504,0.8450002670288104,1,0.0360508428355657,1.3943639269835726,12.079999923706055,2.2682942714390717,12.324999809265135,-1.3529416164585413,12.229999542236328,0.0360508428355657
4661,2003-12-17,12.239999771118164,12.255000114440918,12.024999618530273,12.225000381469727,1501600.0,0.0028676646973284647,9.222226931717035,0.09677042250921485,69.92663007108486,74.18144221015261,-0.27318067226139675,-0.7920677505365337,-2.0070506276224,-3.1226875197023514,43.99997549329876,0.23000049591064453,0.9060642121176024,0.617499828338623,-0.8248173781033028,2.059817034780549,-0.10365877488234077,1.3386584315595869,-0.530699393268101,71.94237891434915,2.815529757044459,0.721158603220963,12,-0.28499937057495117,-1.2424993515014648,-2.3524997234344482,-2.8174996376037598,0.7600002288818359,2,0.049428146015020324,2.1555595115479655,12.204999923706055,1.3943639269835726,12.079999923706055,2.2682942714390717,12.324999809265135,0.049428146015020324
4662,2003-12-18,12.300000190734865,12.449999809265135,12.229999542236328,12.350000381469727,2464600.0,0.00490199515838885,-1.315774151612933,-3.333481688707918,68.38045150680425,73.7659941455575,-0.32415871409789787,-0.6822760500386345,-2.0118270764258117,-3.138516574109497,47.15613618990142,0.22000026702880682,0.8548160419341606,0.5475002288818374,-0.6047355485642356,1.6997360063279103,-0.028617659841199128,1.1236181176048738,-0.47458780620213936,73.45137523314456,5.7148946714432185,0.5761178887230363,12,-0.3375000953674334,-1.295000076293947,-2.4050002098083514,-2.8775000572204608,0.6399993896484357,3,0.046747951247859465,9.222226931717035,12.239999771118164,2.1555595115479655,12.204999923706055,1.3943639269835726,12.079999923706055,0.046747951247859465
4663,2003-12-19,12.255000114440918,12.30500030517578,12.05500030517578,12.225000381469727,3462000.0,-0.0036585427313930996,2.8461504603309566,-0.5999923706345938,65.71428146787409,72.69710206950968,-0.22612175742648155,-0.4596118962326372,-1.9117932712182828,-3.0497970547704156,49.79809226336304,0.25,0.7899329313108616,0.37475013732910156,-0.2773190891269497,1.0268193637851528,0.04871552410107505,0.7007847505571281,-0.3171619934563594,65.48675404467946,-0.006877711698763278,0.3260346132280257,12,-0.2675004005432129,-1.25,-2.3262503147125244,-2.8324999809265137,0.5,4,0.08323129290610276,-1.315774151612933,12.300000190734865,9.222226931717035,12.239999771118164,2.1555595115479655,12.204999923706055,0.08323129290610276
4664,2003-12-22,12.324999809265135,12.350000381469727,12.0,12.175000190734865,1991400.0,0.005711929348881206,2.4999904632932157,5.0000317894267186,62.711848882073646,70.82155153011074,-0.2301868201476438,-0.47023664009297583,-1.9233604493779541,-3.073709529925978,49.37475289928713,0.35000038146972656,0.7272241601252958,0.3917498588561994,-0.22088262638402156,1.0043823440964204,0.0854336162360898,0.698066101476309,0.125,77.87608976360669,12.874672339093749,0.3063162426201105,12,-0.33750009536742986,-1.319999694824217,-2.351249933242796,-2.9024996757507306,0.5200004577636719,0,0.06044623911466873,2.8461504603309566,12.255000114440918,-1.315774151612933,12.300000190734865,9.222226931717035,12.239999771118164,0.06044623911466873
4665,2003-12-23,12.359999656677244,12.375,12.130000114440918,12.364999771118164,2041800.0,0.0028397442558820707,18.599542246805264,-0.03333418104600528,59.2592309150441,68.17833381692745,-0.17897345659933706,-0.45741157319185355,-1.9041191625637364,-3.0626692716182706,48.94450580595204,0.24499988555908203,0.6878635835813398,0.3814997196197485,-0.21589888085612685,0.9788983200956238,0.08280041938181171,0.6801990198576853,0.08100015640258817,79.99995761445679,17.751321331796802,0.2986993002379373,12,-0.2649998664855939,-1.3549995422363263,-2.34124970436096,-2.93749952316284,0.5700006484985352,1,0.05784791039226489,2.4999904632932157,12.324999809265135,2.8461504603309566,12.255000114440918,-1.315774151612933,12.300000190734865,0.05784791039226489
4666,2003-12-24,12.300000190734865,12.350000381469727,12.220000267028807,12.324999809265135,687000.0,-0.004854325858331676,2.4666344539952663,4.999809269499707,58.358682526072506,65.22432849920182,-0.049740111474477544,-0.3607782911053281,-1.790424555769098,-2.958187736597422,48.24657758609115,0.1399993896484375,0.639946881830074,0.2865002632141138,-0.2994411170362259,0.8724416434644535,-0.0064704269110560375,0.5794709533392837,0.13217962608337075,66.66673730923922,5.8841138162374165,0.29297069012516996,12,-0.13250017166137873,-1.295000076293947,-2.258750200271608,-2.8775000572204608,0.7150001525878906,2,0.06097560881055486,18.599542246805264,12.359999656677244,2.4999904632932157,12.324999809265135,2.8461504603309566,12.255000114440918,0.06097560881055486
4667,2003-12-26,12.274999618530273,12.350000381469727,12.204999923706055,12.350000381469727,415400.0,-0.002032566814382908,2.8666395402065,3.00007629510991,68.08507040615001,64.49476600259962,-0.01976331747314397,-0.2833608906183649,-1.7123629829683615,-2.886562655609101,47.48907217706224,0.14500045776367188,0.5859761641773229,0.21899971961975062,-0.30750411692634216,0.7455035561658434,-0.04425219865329666,0.4822516378927979,0.1485366019515979,73.33323160807291,10.050862176323236,0.2632519182730467,12,-0.10749959945678711,-1.2699995040893555,-2.2749996185302734,-2.852499485015869,0.2750005722045916,4,0.05906316936867917,2.4666344539952663,12.300000190734865,18.599542246805264,12.359999656677244,2.4999904632932157,12.324999809265135,0.05906316936867917
4668,2003-12-29,12.375,12.375,12.125,12.244999885559082,1926600.0,0.00814667084133891,2.8461504603308514,-1.7333172269976094,70.90299829933497,65.24261872118532,-0.12507865495581072,-0.3384967717613918,-1.7565627678999896,-2.939282869974269,46.70442915898236,0.25,0.5102058470665138,0.2795001029968258,-0.21583499371921278,0.7748351997128644,0.03183255463880563,0.527167651354846,0.0400654960722342,100.0,31.886042246031707,0.24766754835801935,12,-0.20749998092651367,-1.369999885559082,-2.413750171661377,-2.9524998664855957,0.6750001907348651,0,0.045656531748145435,2.8666395402065,12.274999618530273,2.4666344539952663,12.300000190734865,18.599542246805264,12.359999656677244,0.045656531748145435
4669,2003-12-30,12.329999923706055,12.404999732971193,12.145000457763672,12.15999984741211,2027200.0,-0.0036363698015309254,-1.600007629438205,1.3076917433884752,71.62162597550223,66.10675778332674,-0.04569169394759598,-0.2529074194945764,-1.6541673834401251,-2.8462254544606473,45.71834203252278,0.2599992752075213,0.3755069102242654,0.2005000114440918,-0.2580663630974964,0.65906638598568,-0.0287831758267032,0.4297831987148868,0.07676426244473511,73.21432828907211,0.0378129858335825,0.2292831872707944,12,-0.10500001907348633,-0.690000057220459,-2.3849997520446777,-2.9074997901916504,0.9600000381469727,1,0.03446879102713907,2.8461504603308514,12.375,2.8666395402065,12.274999618530273,2.4666344539952663,12.300000190734865,0.03446879102713907
4670,2003-12-31,12.289999961853027,12.375,12.1899995803833,12.324999809265135,2022600.0,-0.003244116958680765,1.740742310572345,-0.20588136296827148,66.78700634451539,65.7579107025968,0.008530586732765855,-0.18996203356056718,-1.5558923562572033,-2.756236312694959,44.30249166379884,0.18500041961669922,0.3198615020408173,0.1397500514984138,-0.30775146428767286,0.5872515672845005,-0.08400070639462953,0.3635008093914571,0.11499977111816584,58.92861400335793,-16.985099465503815,0.22375075789304363,12,-0.06500005722045898,-0.6075000762939453,-1.7549998760223389,-2.2824997901916504,1.1149997711181658,2,0.0451586905531689,-1.600007629438205,12.329999923706055,2.8461504603308514,12.375,2.8666395402065,12.274999618530273,0.0451586905531689
4671,2004-01-02,12.25,12.385000228881836,12.100000381469727,12.164999961853027,3645200.0,-0.0032546755066870103,-1.6511712494954378,-2.428583106267153,50.9804141562604,63.82457321920303,0.0559857593472568,-0.14229339973270783,-1.4665520089968123,-2.6670899718799284,42.666091055378,0.2849998474121094,0.3076234608716977,0.09025011062622035,-0.3572514328642171,0.5377516541166578,-0.1335006611189975,0.3140008823714382,0.15499973297119318,49.18030736519522,-24.250326624447226,0.22375077174521846,1,-0.0475001335144043,-0.4250001907348633,-1.7149999141693115,-2.242499828338623,1.3900003433227557,4,0.05551022899394109,1.740742310572345,12.289999961853027,-1.600007629438205,12.329999923706055,2.8461504603308514,12.375,0.05551022899394109
4672,2004-01-05,12.359999656677244,12.375,12.204999923706055,12.25,2337400.0,0.008979563810387337,1.4285665628980728,1.2941130271852948,51.69081413391616,62.26641018209661,-0.04985021907604015,-0.2381172699587868,-1.5205636560559856,-2.7270441683108686,40.78762044564349,0.1700000762939453,0.2903406434915592,0.18349976539611568,-0.26782689464650034,0.6348264254387317,-0.04216356462519144,0.4091630954174228,0.036900081634524184,85.24584525428655,13.33005030556258,0.2256633300213079,1,-0.15749979019164861,-0.4599995613098127,-1.7824995517730695,-2.309999465942381,1.5350008010864276,0,0.052993584533933324,-1.6511712494954378,12.25,1.740742310572345,12.289999961853027,-1.600007629438205,12.329999923706055,0.052993584533933324
4673,2004-01-06,12.289999961853027,12.399999618530273,12.204999923706055,12.375,3175800.0,-0.005663405887426642,1.8888998777877464,-0.7727300312979672,62.20930941753768,62.21057246381483,0.028649066900445774,-0.13362003240797193,-1.3900440692779803,-2.6083350324755585,39.67925540300833,0.19499969482421875,0.2553018981705364,0.08725008964538539,-0.32245429412594007,0.49695447341671084,-0.11760210224027645,0.2921022815310472,-0.28999996185302734,62.29507684129851,-10.548367496934432,0.2048521918856625,1,-0.03749990463256836,-0.3899998664855957,-1.7124998569488525,-2.239999771118164,1.5100002288818377,1,0.021155429592258246,1.4285665628980728,12.359999656677244,-1.6511712494954378,12.25,1.740742310572345,12.289999961853027,0.021155429592258246
4674,2004-01-07,12.395000457763672,12.414999961853027,12.125,12.1850004196167,3029400.0,0.008543571703544028,1.3200085449544714,-2.4705875753121878,61.309553544261874,62.43838608928346,-0.07306072371641115,-0.19797118722100748,-1.428349415681181,-2.666714433447158,38.84030136825738,0.28999996185302734,0.22348755202137838,0.16000056266784668,-0.1979175553493686,0.517918680685062,-0.018958496340761855,0.3389596216764552,-0.38700046539306676,93.65094262506017,20.176163832561542,0.17895905900860806,1,-0.13750028610229492,-0.47750043869018555,-1.817500352859497,-2.3450002670288086,1.4399995803833008,2,0.052843865169922566,1.8888998777877464,12.289999961853027,1.4285665628980728,12.359999656677244,-1.6511712494954378,12.25,0.052843865169922566
4675,2004-01-08,12.475000381469727,12.5600004196167,12.25,12.3149995803833,3424200.0,0.0064542090158574705,-1.1379342096176424,0.7619084381996448,63.27686720762082,62.984851053899945,-0.15090114862756998,-0.22782620049444624,-1.4414449563620106,-2.699713607765645,37.91400559525217,0.3100004196166992,0.20328374728080334,0.20075044631957972,-0.06610813194212639,0.46760902458128584,0.06732115718872755,0.3341797354504319,-0.4507203903198249,81.52173236998414,7.528711206560786,0.13342928913085272,1,-0.14499998092651367,-0.45749998092651367,-1.885000467300415,-2.4125003814697266,1.329999923706053,3,0.06533062568830816,1.3200085449544714,12.395000457763672,1.8888998777877464,12.289999961853027,1.4285665628980728,12.359999656677244,0.06533062568830816
4676,2004-01-09,12.324999809265135,12.529999732971193,12.244999885559082,12.470000267028807,1769600.0,-0.012024093596614382,1.1509471987101532,-0.906248323627759,51.28203121790502,61.11784669965049,0.0033732863150390813,-0.04052393903756446,-1.232640691126715,-2.505662120265386,37.32300763207639,0.28499984741211115,0.18343041588257236,0.025749874114987747,-0.13745100493084017,0.18895075316081567,-0.05585056540792621,0.1073503136379017,-0.268576592407225,45.976923296157935,-26.92446606486361,0.08160043952291358,1,0.005000591278077948,-0.30749940872192205,-1.538749933242796,-2.0924997329711896,1.195000648498537,4,0.08762677001375563,-1.1379342096176424,12.475000381469727,1.3200085449544714,12.395000457763672,1.8888998777877464,12.289999961853027,0.08762677001375563
4677,2004-01-12,12.5,12.56999969482422,12.399999618530273,12.475000381469727,3414800.0,0.014198798656638534,1.0606193718427182,-0.1724106179790061,61.08596269711062,60.02706496607001,-0.1523783913340857,-0.20475724278091256,-1.3449464933799788,-2.6349070518275504,36.106530441462596,0.24499988555908558,0.17397278518538073,0.18725004196167028,0.0046524330909516465,0.3698476508323889,0.09595123752631096,0.2785488463970296,-0.41336215097656215,84.26972071253417,9.999559552476398,0.09129880443535966,1,-0.16499996185302734,-0.47749996185302734,-1.6912500858306885,-2.2674999237060547,0.8900003433227557,0,0.09120002746582045,1.1509471987101532,12.324999809265135,-1.1379342096176424,12.475000381469727,1.3200085449544714,12.395000457763672,0.09120002746582045
4678,2004-01-13,12.454999923706055,12.524999618530273,12.30500030517578,12.385000228881836,2640400.0,-0.0036000061035156294,1.0952406902815792,2.800030518043793,56.01851892732929,58.29338640516191,-0.10598208168717882,-0.15759868721981363,-1.234548052896038,-2.546343947012282,34.54890984307229,0.21999931335449396,0.16956789737926137,0.13574995994567907,-0.0576212154629534,0.32912113535431153,0.03906437224136283,0.2324355476499953,-0.3296931270185546,74.1573370823115,0.32912020269421305,0.09668558770431662,1,-0.11999988555908203,-0.43249988555908203,-1.247499942779541,-2.1599998474121094,0.8550004959106445,1,0.11561626197337915,1.0606193718427182,12.5,1.1509471987101532,12.324999809265135,-1.1379342096176424,12.475000381469727,0.11561626197337915
4679,2004-01-14,12.545000076293945,12.550000190734865,12.385000228881836,12.449999809265135,3109000.0,0.007226025944535808,2.1428415727376864,1.3571525885558837,58.149789729736625,57.33369567018649,-0.18134788275895275,-0.22237741700130265,-1.258689917107585,-2.5922146367396763,33.216516751036984,0.16499996185302912,0.15506076870593688,0.2025001049041748,0.01866652508840083,0.3863336847199488,0.11058331499628693,0.2944168948120627,-0.3841178477555083,92.30780516862389,18.4646500162403,0.09191678990788707,1,-0.21000003814697266,-0.5225000381469727,-1.3162500858306885,-2.25,0.5799999237060547,2,0.10003986503056872,1.0952406902815792,12.454999923706055,1.0606193718427182,12.5,1.1509471987101532,12.324999809265135,0.10003986503056872
4680,2004-01-15,12.645000457763672,12.744999885559082,12.404999732971193,12.420000076293945,4250800.0,0.007971333667721181,-1.666656693643717,2.368418410881851,64.68083621261289,58.85596478755899,-0.25221930787331104,-0.3032728659883457,-1.3051415867272045,-2.658712073471907,32.48751772248312,0.34000015258788885,0.12833400986193766,0.2805004596710212,0.06361072939689727,0.49739018994514517,0.17205559453395836,0.3889453248080841,-0.45138883192237245,80.00011444091797,5.032352042672443,0.10844486513706231,1,-0.21000051498413086,-0.5100007057189941,-1.3350005149841309,-2.3500003814697266,0.28999996185302734,3,0.09410830662743663,2.1428415727376864,12.545000076293945,1.0952406902815792,12.454999923706055,1.0606193718427182,12.5,0.09410830662743663
4681,2004-01-16,12.845000267028807,13.0,12.529999732971193,12.609999656677244,3144800.0,0.015816512615651313,-1.3797454296117078,1.044445386343407,71.1111142507765,61.013775911654584,-0.401125045473508,-0.48024606049689744,-1.4525167371744256,-2.821550251621346,31.929742970497742,0.4700002670288068,0.1089952875781286,0.45025024414062287,0.15270788673291946,0.7477926015483263,0.30147906543677117,0.5990214228444746,-0.5962498152157298,77.69787035512358,2.4191137859389897,0.1487711787038517,1,-0.2825002670288068,-0.5825004577636701,-1.4975001811981183,-2.5500001907348615,0.10499954223632812,4,0.07473725326508163,-1.666656693643717,12.645000457763672,2.1428415727376864,12.545000076293945,1.0952406902815792,12.454999923706055,0.07473725326508163
4682,2004-01-20,12.875,13.0,12.755000114440918,12.824999809265135,5118400.0,0.0023355182831874544,-1.5789518594180567,0.21276621647945695,69.53123952262666,61.82732370110892,-0.39156695268030184,-0.49008652066105185,-1.422977756297536,-2.8127987763075044,31.043995242677735,0.24499988555908203,0.10548334616597721,0.4514999866485603,0.08857163952700908,0.8144283337701115,0.27003581308778557,0.632964160209335,-0.5360996024044926,82.01438059169004,9.455277297059695,0.18146417356077538,1,-0.3125,-0.505000114440918,-1.5274999141693115,-2.5799999237060547,0.10999965667724432,1,0.050097122933100646,-1.3797454296117078,12.845000267028807,-1.666656693643717,12.645000457763672,2.1428415727376864,12.545000076293945,0.050097122933100646
4683,2004-01-21,13.274999618530273,13.399999618530273,12.84000015258789,12.925000190734865,4427200.0,0.031067931536332027,-1.1538461538461537,6.999961853172578,78.89906919066601,63.78171432848715,-0.7120280775165018,-0.8535122761974279,-1.762559940324067,-3.1710882856517735,31.068012591187,0.5599994659423828,0.14558445519775987,0.8004996299743645,0.2833627567751904,1.3176365031735386,0.5419311933747775,1.0590680665739516,-0.8567672686462267,87.68472165847352,14.580252475229813,0.2585684365995872,1,-0.4524998664855957,-0.6324996948242188,-1.8687493801116943,-2.929999351501465,1.1050004959106445,2,0.008662955035565911,-1.5789518594180567,12.875,-1.3797454296117078,12.845000267028807,-1.666656693643717,12.645000457763672,0.008662955035565911
4684,2004-01-22,13.06999969482422,13.350000381469727,13.03499984741211,13.25,1379000.0,-0.015442555901839627,-1.5200042724609375,-0.5142874270097332,71.66665695331825,64.71391318912019,-0.44836012322905283,-0.6217126258197165,-1.4947328622665328,-2.930016853281968,31.295803825373213,0.3150005340576172,0.1759495224335499,0.5582497119903582,-0.0175451065068426,1.134044530487559,0.2703523027417578,0.8461471212389586,-0.5143199273297014,66.83417470740419,-7.730352229990999,0.2878974092486003,1,-0.2474999427795428,-0.42749977111816584,-1.6012494564056414,-2.6849994659423846,1.4099998474121076,3,0.018362718469497663,-1.1538461538461537,13.274999618530273,-1.5789518594180567,12.875,-1.3797454296117078,12.845000267028807,0.018362718469497663
4685,2004-01-23,13.074999809265135,13.279999732971193,12.949999809265135,13.149999618530273,1561000.0,0.0003825642354753356,-1.0307699530791958,0.416664900606126,73.37109486653156,67.16825359452315,-0.40152446355890703,-0.60122536226325,-1.4361971339464965,-2.8989493511843456,31.324784587823594,0.32999992370605824,0.20489709343778983,0.5274998188018785,-0.09547680344519094,1.1504764410489479,0.21601150767834376,0.8389881299254132,-0.4011152626256109,62.643695170570425,-14.506687227550415,0.31148831112353503,1,-0.2224998474121076,-0.43249988555908025,-1.5987493991851789,-2.559999465942381,1.3500003814697301,4,0.0038241064217403586,-1.5200042724609375,13.06999969482422,-1.1538461538461537,13.274999618530273,-1.5789518594180567,12.875,0.0038241064217403586
4686,2004-01-26,13.050000190734865,13.085000038146973,12.6850004196167,13.029999732971193,2080400.0,-0.0019120167414882205,7.888865341415177,-0.2666734483679349,70.53572644992548,68.21822734483592,-0.29376045770080417,-0.5451044745718558,-1.349060036898388,-2.840854748810006,30.8915841217147,0.39999961853027344,0.2306807025942259,0.46500020027160893,-0.18495521387092673,1.1149556144141446,0.1400224932003411,0.7899779073428768,0.3499994277954084,51.04897623280908,-24.041463670950364,0.32497770707126744,1,-0.1975002288818377,-0.35000038146972834,-1.573749780654909,-2.434999942779543,1.2799997329711896,0,-0.008812242868763476,-1.0307699530791958,13.074999809265135,-1.5200042724609375,13.06999969482422,-1.1538461538461537,13.274999618530273,-0.008812242868763476
4687,2004-01-27,13.0,13.095000267028807,12.854999542236328,13.0,1441000.0,-0.00383143218422044,1.5263163178236494,0.0,71.38553299740272,69.92567335262186,-0.18481145712647873,-0.46167445266005913,-1.243636941125457,-2.7593110570517396,30.506857997197635,0.2400007247924787,0.2498730515392289,0.3787499904632572,-0.2792282832834836,1.036728264209998,0.04976085358988591,0.7077391273366285,0.38569963455200273,44.05593472858932,-31.304169456354643,0.3289891368733708,1,-0.10750007629394531,-0.3000001907348633,-1.523749589920044,-2.2624998092651367,1.4449996948242205,1,-0.0038461685180665173,7.888865341415177,13.050000190734865,-1.0307699530791958,13.074999809265135,-1.5200042724609375,13.06999969482422,-0.0038461685180665173
4688,2004-01-28,12.9399995803833,13.140000343322756,12.800000190734865,12.904999732971193,1976400.0,-0.004615416893592239,-1.775523550019503,100.0,66.87303027958887,70.89492230260544,-0.054511343826272096,-0.37647757605141763,-1.1266398040285672,-2.6658797440528126,30.34815682960582,0.3400001525878906,0.2960081616336332,0.29049959182739293,-0.3714662503283197,0.9524654339831056,-0.040483329250463385,0.6214825129052493,0.43168606986999514,38.34574066080312,-33.26724553912353,0.3309829210778566,1,-0.03749990463256836,-0.23999977111816406,-1.456249475479126,-2.179999828338623,1.5600004196166992,2,0.0034775948804637302,1.5263163178236494,13.0,7.888865341415177,13.050000190734865,-1.0307699530791958,13.074999809265135,0.0034775948804637302
4689,2004-01-29,12.755000114440918,12.994999885559082,12.520000457763672,12.979999542236328,2146800.0,-0.014296713442157882,2.7254840362470873,-6.428583106267356,58.13952585759983,70.16811004093732,0.18261299294407962,-0.16654444880063224,-0.8790094103535875,-2.445231821351456,29.687228700146445,0.47499942779541016,0.31499636172796386,0.08425011634826696,-0.5616214553529169,0.7301216880494508,-0.23868566950232406,0.407185902198858,0.6029518311996469,30.921036946131082,-37.80939329219173,0.3229357858505917,1,0.2049999237060547,-0.05500030517578125,-1.2587502002716064,-1.955000400543213,1.6449995040893555,3,0.12740101806508108,-1.775523550019503,12.9399995803833,1.5263163178236494,13.0,7.888865341415177,13.050000190734865,0.12740101806508108
4690,2004-01-30,12.845000267028807,12.994999885559082,12.675000190734865,12.81999969482422,1264600.0,0.0070560683481291075,-1.0317468006454835,-0.11111393681995971,65.66266583019086,69.56272688309447,0.1385346974572652,-0.22433525906289908,-0.8987222557666659,-2.500694154100131,28.990583193307206,0.319999694824217,0.3501210438388096,0.14650025367736674,-0.47782324766610884,0.7708237550208423,-0.16566149699437105,0.45866200434910454,0.4794336190966817,52.41933375069367,-18.396573466599435,0.3121617506717376,1,0.11499977111816584,-0.09500026702880682,-1.3487503528594953,-2.0450005531311017,1.550000190734865,4,0.12728682298312743,2.7254840362470873,12.755000114440918,-1.775523550019503,12.9399995803833,1.5263163178236494,13.0,0.12728682298312743
4691,2004-02-02,12.93000030517578,13.125,12.800000190734865,12.885000228881836,1147800.0,0.006617363673020238,-2.0232518940402384,1.7999618539006235,63.694279896784494,68.91417581355645,0.0747172085004646,-0.2696019589560823,-0.9032610131714325,-2.5486349232575964,28.81777166792571,0.32499980926513494,0.3811482692021464,0.1975002765655507,-0.3973503133357248,0.7923508664668262,-0.09992501838508616,0.49492557151618755,0.3622562438152368,66.129019853349,-2.8617602583997552,0.29742529495063735,2,0.029999732971193183,-0.18000030517577947,-1.3800003528594953,-2.1300005912780744,1.5199995040893555,0,0.11562257156023792,-1.0317468006454835,12.845000267028807,2.7254840362470873,12.755000114440918,-1.775523550019503,12.9399995803833,0.11562257156023792
4692,2004-02-03,13.015000343322756,13.06999969482422,12.68000030517578,12.765000343322756,1381800.0,0.0065738620371842416,1.1666710818414656,5.55554613656615,67.39132108799464,67.63553713548185,0.013035482970991552,-0.31939027003735454,-0.9017681276959895,-2.592591599193584,28.46026682645903,0.38999938964844105,0.40028445344203334,0.24975028038025116,-0.3306983521355882,0.8301989128960905,-0.04047403587766851,0.5399745966381708,0.24636596201916738,79.8387059560049,11.026347082392462,0.2902243162579198,2,-0.07999992370605646,-0.2650003433227557,-1.4287502765655535,-2.1700005531311053,1.2849998474121094,1,0.10103722978831486,-2.0232518940402384,12.93000030517578,-1.0317468006454835,12.845000267028807,2.7254840362470873,12.755000114440918,0.10103722978831486
4693,2004-02-04,12.550000190734865,12.970000267028807,12.524999618530273,12.895000457763672,1168600.0,-0.03572801692828653,-1.2531597893715098,-1.3800010681152273,50.12594748880938,65.24212497275866,0.4072008688761706,0.17506273165132313,-0.3538950971673511,-2.0906715757263576,27.802045429261145,0.49000072479248225,0.3804237763999687,-0.22824988365173127,-0.7745219893875728,0.31802222208411024,-0.501385936519652,0.044886169216189487,0.6817114807039282,4.9586373008319615,-58.366745173831866,0.27313605286792053,2,0.3499999046325666,0.19999980926513494,-0.9637501239776629,-1.7000002861022967,1.8899993896484357,2,0.15099597412662624,1.1666710818414656,13.015000343322756,-2.0232518940402384,12.93000030517578,-1.0317468006454835,12.845000267028807,0.15099597412662624
4694,2004-02-05,13.050000190734865,13.140000343322756,12.510000228881836,12.600000381469727,2311200.0,0.039840636844701294,-1.0000000000000056,-1.3043462636727885,58.490563019897664,63.58873254535488,-0.10720852329106734,-0.2881225016491804,-0.8139558800608491,-2.5507089089032693,27.705892285017985,0.6300001144409197,0.3746121570452843,0.23900012969970952,-0.2887516837272077,0.7667519431266268,-0.0248757770137491,0.5028760364131681,0.15324303215692403,85.71426408902174,23.48613087041739,0.2638759067134586,2,-0.22499990463257014,-0.30000019073486506,-1.463750123977663,-2.2000002861022967,1.199999809265135,3,0.11111109487144644,-1.2531597893715098,12.550000190734865,1.1666710818414656,13.015000343322756,-2.0232518940402384,12.93000030517578,0.11111109487144644
4695,2004-02-06,13.289999961853027,13.295000076293945,12.949999809265135,13.074999809265135,1112200.0,0.01839078679006878,2.066663840969795,0.47777831937083104,59.17525432634003,62.3264578649565,-0.3503458886495796,-0.48900549431835216,-1.0165293471071841,-2.7476673466714026,27.34502305466978,0.34500026702881037,0.31559918627320016,0.4382499217987057,-0.10586951037876169,0.9823693539761731,0.166190205709972,0.7103096378874394,-0.7799997329711914,99.36304262256843,37.47688818853834,0.272059716088734,2,-0.3874998092651367,-0.5399999618530273,-1.3575000762939453,-2.440000057220459,0.6700000762939453,4,0.0835214191018312,-1.0000000000000056,13.050000190734865,-1.2531597893715098,12.550000190734865,1.1666710818414656,13.015000343322756,0.0835214191018312
4696,2004-02-09,13.404999732971193,13.670000076293945,13.175000190734865,13.31999969482422,2550600.0,0.008653105451335907,-1.6400061035311375,0.39534873405368637,60.55776665368509,61.12337271565455,-0.4578400730618082,-0.5469903037594275,-1.0966693707679323,-2.820595833424745,27.337432652339842,0.49499988555908025,0.28260942940507405,0.49924969673156916,-0.0390933202270034,1.0375927136901417,0.230078188252282,0.7684212052108563,-0.8949995040893572,77.15513981196186,17.07914842596213,0.26917150847928656,2,-0.31499958038330256,-0.5199995040893572,-1.451249837875368,-2.554999828338625,0.8249998092651349,0,0.07385309545045748,2.066663840969795,13.289999961853027,-1.0000000000000056,13.050000190734865,-1.2531597893715098,12.550000190734865,0.07385309545045748
4697,2004-02-10,13.640000343322756,13.69499969482422,13.25,13.43000030517578,2243800.0,0.017530817980812907,1.7812590338644925,2.47058757531223,57.782530559259826,60.113317191173536,-0.6621406447234346,-0.7296135852680461,-1.2877191312198182,-3.012689561961791,27.229970441279093,0.4449996948242205,0.25147500207160967,0.6772502899169943,0.08145394516968629,1.2730466346643023,0.3793521175433394,0.9751484622906492,-1.0836001205444354,95.35870242289721,37.17327325546437,0.29789817237365435,2,-0.5375003814697283,-0.7300004959106463,-1.6262505054473895,-2.7900004386901873,0.7599992752075178,1,0.059384123574373726,-1.6400061035311375,13.404999732971193,2.066663840969795,13.289999961853027,-1.0000000000000056,13.050000190734865,0.059384123574373726
4698,2004-02-11,13.895000457763672,14.03499984741211,13.5600004196167,13.585000038146973,3935800.0,0.01869502258229394,-1.6388882266144265,1.4761922062115727,67.2233946817237,61.12263594940952,-0.857615130605506,-0.9182818523969587,-1.5000571632933237,-3.222704707082297,27.88063584122968,0.47499942779541016,0.23716708020169364,0.8602503776550297,0.18066480018054243,1.5398359551295169,0.520457588917786,1.2000431663922733,-1.270284266662598,90.81970985780556,32.33500801458801,0.3397927887372437,2,-0.6225004196166992,-0.8150005340576172,-1.8437504768371582,-3.0450005531311035,0.39999961853027344,2,0.029147155065036623,1.7812590338644925,13.640000343322756,-1.6400061035311375,13.404999732971193,2.066663840969795,13.289999961853027,0.029147155065036623
4699,2004-02-12,13.800000190734865,13.914999961853027,13.595000267028807,13.895000457763672,1580600.0,-0.006837010716018166,3.740761671976686,-0.30645205947227466,64.5875292434468,61.00317632866018,-0.6691624839209656,-0.7635889536385836,-1.3647145769231184,-3.082815196357977,28.483193486373686,0.3199996948242205,0.22450920655176,0.7025001049041766,-0.01725497734232917,1.4222551871506823,0.3426225637809228,1.0623776460274303,-1.062461307128908,78.34104622903145,19.540451950826373,0.3598775411232531,2,-0.5275001525878924,-0.7200002670288104,-1.7237501144409197,-2.9500002861022967,0.3499994277954084,3,0.04637676672483826,-1.6388882266144265,13.895000457763672,1.7812590338644925,13.640000343322756,-1.6400061035311375,13.404999732971193,0.04637676672483826
4700,2004-02-13,13.835000038146973,13.949999809265135,13.449999809265135,13.920000076293945,2353600.0,0.002536220791910182,5.8965753109319445,0.894734728705533,65.73145457645023,61.22952907084526,-0.613476199821438,-0.7429577576867032,-1.36538717702161,-3.069312623987667,28.291994406180464,0.5,0.2297313614134051,0.6779999732971191,-0.0799849402721744,1.4359848868664127,0.29900751651247326,1.056992430081765,-0.9936642774365225,76.74419894097747,16.262349895011234,0.3789924567846465,2,-0.5625,-0.695000171661377,-1.747499942779541,-2.9850001335144043,0.17500019073486328,4,0.029996383137604443,3.740761671976686,13.800000190734865,-1.6388882266144265,13.895000457763672,1.7812590338644925,13.640000343322756,0.029996383137604443
4701,2004-02-17,13.80500030517578,13.96500015258789,13.704999923706055,13.770000457763672,1232200.0,-0.0021683941372226956,-2.1515004392657326,-0.41176272593654295,66.26262992124768,61.10411894120671,-0.4987543214005399,-0.6717927919318889,-1.3066650717083519,-2.9947238119659154,27.432471229448662,0.26000022888183594,0.2689944154343884,0.600000238418577,-0.19545405715604502,1.395454533993199,0.20227309063126597,0.997727386205888,-0.8681714175291972,70.7006895613338,7.804773504351658,0.39772714778731116,2,-0.5325002670288068,-0.6650004386901838,-1.6312499046325666,-2.90000009536743,0.42499923706054865,1,0.011227796417583535,5.8965753109319445,13.835000038146973,3.740761671976686,13.800000190734865,-1.6388882266144265,13.895000457763672,0.011227796417583535
4702,2004-02-18,13.520000457763672,13.8149995803833,13.520000457763672,13.765000343322756,1694200.0,-0.020644682442002904,-1.4081572278815575,-7.000027247956809,60.74075774727984,62.28354230325898,-0.15040343835832815,-0.3541510249115163,-0.9945340289201958,-2.661948508767649,26.25876464086857,0.2949991226196289,0.28482579987136525,0.28275036811828613,-0.5086607261207892,1.0741614623573614,-0.11295517900125063,0.6784559152378229,-0.49531789333584797,11.965922039982857,-51.80327838158613,0.3957055471195373,2,-0.24750041961669922,-0.35000038146972656,-1.346250057220459,-2.562500476837158,1.2099990844726562,2,0.05251472340483154,-2.1515004392657326,13.80500030517578,5.8965753109319445,13.835000038146973,3.740761671976686,13.800000190734865,0.05251472340483154
4703,2004-02-19,13.390000343322756,13.71500015258789,13.359999656677244,13.619999885559082,1398000.0,-0.00961539275438894,-1.4482715529714905,0.9387740802877232,62.003782967559985,62.67390007522146,0.12435900939660272,-0.22671752296246162,-0.8299721091959267,-2.4831664863214034,23.954050427701016,0.3550004959106463,0.3005034061316252,0.14700021743774627,-0.6472317618167054,0.9412321966921979,-0.25011577218947956,0.5441162070649721,-0.28449239625618894,4.958787116422831,-60.36444582984725,0.3971159896272257,2,0.10249948501586736,-0.22000026702881037,-1.211250305175783,-2.382500648498535,1.6149997711181623,3,0.07542936888057494,-1.4081572278815575,13.520000457763672,-2.1515004392657326,13.80500030517578,5.8965753109319445,13.835000038146973,0.07542936888057494
4704,2004-02-20,13.3100004196167,13.494999885559082,12.84000015258789,13.489999771118164,2186600.0,-0.005974602065335288,5.894749258391098,0.782607433698777,58.82353154073948,62.63481976571029,0.27392459520087975,-0.13472274866461476,-0.7151438168702722,-2.3516401901978217,21.35371655809054,0.6549997329711914,0.3027747844218709,0.05500025749206472,-0.7354694160768211,0.8454699310609506,-0.3402345792923782,0.45023509427650765,0.7249994277954102,41.777801513671875,-24.137623581255752,0.3952348367844427,2,0.12749958038330078,-0.10000038146972656,-1.1312503814697266,-2.265000343322754,1.6549997329711914,4,0.07400447976136215,-1.4482715529714905,13.390000343322756,-1.4081572278815575,13.520000457763672,-2.1515004392657326,13.80500030517578,0.07400447976136215
4705,2004-02-23,13.125,13.489999771118164,12.899999618530273,13.479999542236328,2370400.0,-0.013899354904905903,2.14666748046875,1.972226784569494,53.56489307691882,61.85783381273626,0.48395101635911963,0.057145502889859756,-0.4948123753664522,-2.1179812893154715,19.086653769134067,0.5900001525878906,0.37513978894052613,-0.13250017166137695,-0.9208863797334423,0.6558860364106884,-0.5266932756974096,0.26169293237465574,0.8860998535156241,25.33331976996528,-38.87979821298976,0.3941931040360327,2,0.3125,0.09499979019165039,-0.9462499618530273,-2.0799999237060547,2.6099996566772443,0,0.07809520903087797,5.894749258391098,13.3100004196167,-1.4482715529714905,13.390000343322756,-1.4081572278815575,13.520000457763672,0.07809520903087797
4706,2004-02-24,12.9350004196167,13.199999809265135,12.81999969482422,13.125,2213400.0,-0.014476158505394299,1.2353000575010893,0.5352107757277484,48.59155071465122,60.836613830001966,0.6708131914984499,0.25095440860488694,-0.2753132624124568,-1.8769003238881332,18.103111646175478,0.3800001144409144,0.3860409889600209,-0.3167497634887688,-1.113144860190241,0.4796453332127033,-0.7149473118395058,0.08144778486196813,1.0526774398803695,11.557863117527994,-48.58523730111936,0.3981975483507362,2,0.49249935150146484,0.33749961853027344,-0.6500005722045898,-1.7825002670288086,2.8249998092651367,1,0.08310782948524964,2.14666748046875,13.125,5.894749258391098,13.3100004196167,-1.4482715529714905,13.390000343322756,0.08310782948524964
4707,2004-02-25,12.949999809265135,13.21500015258789,12.505000114440918,12.994999885559082,3216200.0,0.0011595971520563797,1.927831524303917,0.23684302988019748,58.36819499332821,59.85270275351358,0.6120028361644199,0.24455555725172395,-0.27308695825100493,-1.8420487379120694,17.318170684662153,0.7100000381469727,0.3779998938135982,-0.29925036430359064,-1.0992786000163157,0.5007778714091344,-0.6992644821599523,0.10076375355277101,0.990970923645019,36.776833123551114,-29.093138598264417,0.40001411785636215,2,0.28500032424926935,0.32000017166137873,-0.5374999046325666,-1.6699995994567853,3.050000190734865,2,0.09884167967750956,1.2353000575010893,12.9350004196167,2.14666748046875,13.125,5.894749258391098,13.3100004196167,0.09884167967750956
4708,2004-02-26,12.984999656677244,13.279999732971193,12.774999618530273,12.899999618530273,5970800.0,0.002702690959660803,-2.014925713049405,-1.8888865341413685,48.31167377092377,58.04427436767769,0.48538827558355635,0.22461604058704587,-0.29316186519040066,-1.8273661883965016,16.677355883039226,0.5050001144409197,0.35630245416741246,-0.26650052070617924,-1.0631125244150734,0.5301114830027149,-0.6648065225606263,0.13180548114826784,0.869812839124755,48.484813455480555,-14.260518301596967,0.3983060018544472,2,0.25000047683716,0.28500032424926935,-0.5187497138977033,-1.7049994468688947,3.300000190734865,3,0.1343858245434575,1.927831524303917,12.949999809265135,1.2353000575010893,12.9350004196167,2.14666748046875,13.125,0.1343858245434575
4709,2004-02-27,14.380000114440918,14.600000381469727,13.885000228881836,14.300000190734865,28425600.0,0.10743168999980113,1.7499981660125445,0.9411751506243746,67.69480811019523,58.26242476031602,-0.9148984363970669,-1.0987341259316192,-1.6488213483611283,-3.1703750199453555,17.366768858985907,1.6150007247924822,0.3609050917114587,1.0472499370574955,0.1400536434851567,1.9544462306298342,0.5936517902713252,1.5008480838436657,-1.875,89.49879527505648,30.088860922877537,0.45359814678616955,2,-0.8274998664855957,-0.8274998664855957,-1.6475002765655518,-2.9000000953674316,2.0399999618530273,4,0.04346314290862563,-2.014925713049405,12.984999656677244,1.927831524303917,12.949999809265135,1.2353000575010893,12.9350004196167,0.04346314290862563
4710,2004-03-01,14.479999542236328,14.550000190734865,14.095000267028807,14.145000457763672,7139600.0,0.006954063073684402,-1.0919562405454577,4.187492549412391,67.5367040202123,58.40398854908987,-1.0211698796010147,-1.127785195558019,-1.7115364139401983,-3.2186307087241843,18.09343856881166,0.45499992370605824,0.3201591484457751,1.065499401092529,0.0546223149938303,2.0763764871912276,0.5600608580431796,1.5709379441418783,-1.9330994224548341,94.27203704352806,35.57391019637109,0.505438543049349,3,-0.9274992942810059,-0.9274992942810059,-1.747499704360962,-2.999999523162842,2.02499961853027,0,0.03349451834835193,1.7499981660125445,14.380000114440918,-2.014925713049405,12.984999656677244,1.927831524303917,12.949999809265135,0.03349451834835193
4711,2004-03-02,14.425000190734865,14.479999542236328,14.0600004196167,14.220000267028807,5678000.0,-0.0037982978757034047,1.6666727217680897,0.6119417431506176,63.604857956987146,58.72222190572401,-0.9710958499887585,-1.0066531597020028,-1.6202513970305343,-3.11311916991521,18.399785124848833,0.4199991226196289,0.29002902316108603,0.9357500553131128,-0.14309077695246586,2.0145908875786915,0.3963296391803226,1.475170471445903,-1.8370380657196073,91.64677000337322,36.03332219702659,0.5394204161327897,3,-0.8724999427795428,-0.8724999427795428,-1.677500247955324,-2.9450001716613787,2.2249994277954084,1,0.09081451983507005,-1.0919562405454577,14.479999542236328,1.7499981660125445,14.380000114440918,-2.014925713049405,12.984999656677244,0.09081451983507005
4712,2004-03-03,14.329999923706055,14.470000267028807,14.225000381469727,14.279999732971193,2803400.0,-0.006585806985973441,-2.0625197441750736,0.243903460210819,57.98164604629156,58.27531780336085,-0.8371492447166311,-0.8517551025853578,-1.4912555329738382,-2.967885840507847,19.225109056043856,0.24499988555908025,0.24996526836263655,0.774999809265136,-0.34176237791050923,1.8917619964407812,0.2166187156773134,1.3333809028529586,-1.7017970335617072,85.20546055395651,32.63898908237467,0.5583810935878227,3,-0.7774996757507324,-0.7774996757507324,-1.5537500381469727,-2.8499999046325684,2.475000381469723,2,0.09979067081571569,1.6666727217680897,14.425000190734865,-1.0919562405454577,14.479999542236328,1.7499981660125445,14.380000114440918,0.09979067081571569
4713,2004-03-04,14.44499969482422,14.479999542236328,14.3100004196167,14.395000457763672,4477400.0,0.008025106191935194,1.8333439298089456,0.9999809265865022,61.748633500084594,58.60032913217698,-0.8792187344358382,-0.8616861892971297,-1.568771775200208,-3.0318730278450214,20.70599101894518,0.1699991226196289,0.21223478241224392,0.7952496051788351,-0.2833969852305671,1.8738961955882374,0.255926309974134,1.3345729003835363,-1.7773608548533648,78.32158691372409,27.81682849467756,0.5393232952047011,3,-0.8924994468688983,-0.8924994468688983,-1.6487498283386248,-2.964999675750734,2.4300003051757795,3,0.10764972918157634,-2.0625197441750736,14.329999923706055,1.6666727217680897,14.425000190734865,-1.0919562405454577,14.479999542236328,0.10764972918157634
4714,2004-03-05,14.5,14.595000267028807,14.239999771118164,14.270000457763672,4552800.0,0.0038075670708035414,-1.448271552971496,4.600061036087423,62.02532256801702,59.540376853410116,-0.8355308758658175,-0.8458536870945732,-1.587133258605121,-3.0343045124117864,21.764704504766545,0.35500049591064275,0.21181631724445005,0.7777499198913578,-0.3257967752530888,1.8812966150358044,0.2259765723191336,1.329523267463582,-1.7937139291991677,82.24293567776878,33.60910952587915,0.5517733475722234,3,-0.9474997520446777,-0.9474997520446777,-1.6987502574920654,-3.0199999809265137,2.344999313354492,4,0.12310343775255927,1.8333439298089456,14.44499969482422,-2.0625197441750736,14.329999923706055,1.6666727217680897,14.425000190734865,0.12310343775255927
4715,2004-03-08,14.399999618530273,14.595000267028807,14.390000343322756,14.5,4576800.0,-0.006896578032394962,-2.416695806974642,-0.434785132602458,60.493818439189575,60.86285104502549,-0.5986014319642745,-0.6940135614915022,-1.4520289777181699,-2.884657210266173,22.39486916931795,0.20499992370605113,0.21852620158838754,0.6222495555877678,-0.5012339392374887,1.7457330504130244,0.060507808175140454,1.1839913030003952,-1.6558392615160624,63.55127025890058,16.977223562352926,0.5617417474126281,3,-0.8474993705749512,-0.8474993705749512,-1.5699996948242188,-2.919999599456787,2.1800003051757812,0,0.1402778132830147,-1.448271552971496,14.5,1.8333439298089456,14.44499969482422,-2.0625197441750736,14.329999923706055,0.1402778132830147
4716,2004-03-09,14.395000457763672,14.520000457763672,14.3100004196167,14.385000228881836,5724600.0,-0.0003471639513218383,-1.625002980235081,-0.10000190734135689,67.12329840879994,61.835640313411226,-0.40758360555296136,-0.6440647187721886,-1.4093259838087349,-2.83001518355335,21.970586879347938,0.21000003814697266,0.24631713973133884,0.5677503585815433,-0.5736773895153515,1.7091781066784382,-0.0029635154669040986,1.1384642326299907,-1.6137233002603502,45.94598077701305,-4.798978114427754,0.5707138740484474,3,-0.7075004577636719,-0.8425002098083496,-1.5400004386901855,-2.9150004386901855,2.1749992370605504,1,0.1465785783886473,-2.416695806974642,14.399999618530273,-1.448271552971496,14.5,1.8333439298089456,14.44499969482422,0.1465785783886473
4717,2004-03-10,14.449999809265135,14.725000381469727,14.375,14.395000457763672,8725200.0,0.0038207259293139284,-6.368408372233097,5.499809269502016,71.37097735559696,64.3977851561527,-0.25415940715462604,-0.6696002833021932,-1.4243990670607882,-2.835266389293535,21.61668708347423,0.35000038146972656,0.3133018361005391,0.5822497367858865,-0.5883121587150537,1.7528116322868268,-0.0030312109645844743,1.1675306845363576,-1.632348187282485,43.29892244769509,-12.690844368387246,0.5852809477504703,3,-0.1449995040893537,-0.8349995613098127,-1.5949997901916486,-2.9699997901916486,2.5199995040893572,2,0.15224912375808675,-1.625002980235081,14.395000457763672,-2.416695806974642,14.399999618530273,-1.448271552971496,14.5,0.15224912375808675
4718,2004-03-11,14.300000190734865,14.53499984741211,14.25,14.255000114440918,4004800.0,-0.010380596575101153,-9.363573311138854,0.818192852560271,69.41178054547244,64.58855987118349,0.11397515472518016,-0.5140594913575587,-1.2386168002012443,-2.635646299752066,20.357077540982242,0.2849998474121094,0.41853970940759844,0.41200013160705673,-0.7744513055291851,1.5984515687432985,-0.18122558696106417,1.0052258501751776,-1.4060546183727318,12.371204970898589,-43.54018020102485,0.5932257185681207,3,0.09250020980834783,-0.6849999427795428,-1.4574999809265154,-2.8200001716613787,2.7349996566772443,3,0.17517483084118646,-6.368408372233097,14.449999809265135,-1.625002980235081,14.395000457763672,-2.416695806974642,14.399999618530273,0.17517483084118646
4719,2004-03-12,14.4399995803833,14.475000381469727,14.260000228881836,14.399999618530273,2175200.0,0.009790166977700077,2.9090381030820582,0.8888865341414476,76.24753538593798,65.55643002293078,-0.018571237608870916,-0.636275508206559,-1.33901826677838,-2.724228361748189,19.029397133633502,0.21500015258789062,0.5087220512526152,0.519999551773072,-0.6907329662927211,1.730732069838865,-0.08536670725982454,1.1253658108059685,-1.472811815656863,39.99987953597257,-18.962357605004307,0.605366259032897,3,-0.04749917984008789,-0.8249993324279785,-1.614999532699585,-2.9599995613098145,2.15000057220459,4,0.16862884282383495,-9.363573311138854,14.300000190734865,-6.368408372233097,14.449999809265135,-1.625002980235081,14.395000457763672,0.16862884282383495
4720,2004-03-15,14.25,14.385000228881836,14.154999732971193,14.375,2614200.0,-0.01315786605987268,2.1724106179789815,-3.125002980235081,76.24753538593798,66.96117195948088,0.151280689040723,-0.43594202585264163,-1.1095226360398165,-2.483314455567047,18.122989589055543,0.2849998474121076,0.6338186788981055,0.3092499732971188,-0.9095468085423626,1.5280467551366002,-0.300148417622621,0.9186483642168586,-1.212499730603831,16.66669455184861,-46.29698946124549,0.6093983909197404,3,0.19000005722045898,-0.6349997520446777,-1.4624998569488525,-2.7699999809265137,2.75,0,0.18210521497224508,2.9090381030820582,14.4399995803833,-9.363573311138854,14.300000190734865,-6.368408372233097,14.449999809265135,0.18210521497224508
4721,2004-03-16,13.960000038146973,14.199999809265135,13.835000038146973,14.095000267028807,5157800.0,-0.020350874516001927,1.1159449134504398,1.0800018310546733,68.16549218226321,68.0927104190333,0.4116758961577336,-0.1409616569496812,-0.7812926101119118,-2.148359758917758,16.781319298385228,0.41499996185302734,0.5815042108869193,0.011500024795532582,-1.2056323174824488,1.228632367073514,-0.5970661463434581,0.6200661959345233,-0.8549997642678608,14.04493840230682,-50.07358888359199,0.608566171138991,3,0.32000017166137695,-0.3449997901916504,-1.1337499618530273,-1.8450002670288086,3.4600000381469727,1,0.18767907438393228,2.1724106179789815,14.25,2.9090381030820582,14.4399995803833,-9.363573311138854,14.300000190734865,0.18767907438393228
4722,2004-03-17,14.229999542236328,14.265000343322756,13.925000190734865,13.9350004196167,4870400.0,0.01934093863549835,-1.1587340032273836,-2.1851749812797867,70.64678804334596,69.08139425717344,0.14080694501514657,-0.3742294631080316,-1.0126825714475487,-2.3692225361876424,16.19526828639593,0.3400001525878906,0.5259973319856766,0.24599957466125488,-0.9598744773347114,1.4518736266572212,-0.3569374513367283,0.848936600659238,-1.0601992640535922,56.42851595974403,-9.26821359773345,0.6029370259979836,3,0.050000667572021484,-0.6149992942810059,-1.2424993515014648,-1.9374995231628418,3.2950000762939453,2,0.16444133716536635,1.1159449134504398,13.960000038146973,2.1724106179789815,14.25,2.9090381030820582,14.4399995803833,0.16444133716536635
4723,2004-03-18,14.399999618530273,14.43000030517578,14.130000114440918,14.25,3009400.0,0.011946597453454944,1.8571311795533507,0.5084747954443327,50.55864656807038,67.80731914606827,-0.0405074702931838,-0.4897953246557165,-1.1390449994768979,-2.4865227665950727,16.337039135356353,0.3000001907348615,0.49420838901879094,0.3654996871948235,-0.8200575496088618,1.5510569239985088,-0.22727893120701914,0.9582783055966662,-1.1679913362160583,88.2811370771984,24.53789708293548,0.5927786184018424,3,-0.11999940872192383,-0.7849993705749512,-1.393749713897705,-1.9524998664855957,3.1300010681152344,3,0.17847220575735845,-1.1587340032273836,14.229999542236328,1.1159449134504398,13.960000038146973,2.1724106179789815,14.25,0.17847220575735845
4724,2004-03-19,14.295000076293945,14.449999809265135,14.295000076293945,14.4399995803833,3029200.0,-0.0072916350706851984,-1.1379346632202487,-0.9666658189540074,44.846800801194334,66.06876163073545,0.03615706488719361,-0.3238209118125397,-0.9941131967567216,-2.327062707995532,16.994652816966166,0.15499973297118963,0.48776383385821376,0.21125016212463343,-0.9285367879686071,1.351037112217874,-0.3586433129219859,0.7811436371712528,-1.0032721100135102,74.79678200702796,14.299096774985557,0.5698934750466198,3,-0.014999866485595703,-0.679999828338623,-1.1187500953674316,-1.6024999618530273,2.9500007629394567,4,0.19167539394854782,1.8571311795533507,14.399999618530273,-1.1587340032273836,14.229999542236328,1.1159449134504398,13.960000038146973,0.19167539394854782
4725,2004-03-22,14.149999618530273,14.25,13.90999984741211,14.220000267028807,3536000.0,-0.010143438754095069,4.230766973553901,0.4827647441841988,42.70554492824153,63.355677910673414,0.15864934130359387,-0.10339382528755081,-0.8126211110182311,-2.1289298837327273,17.412901690381123,0.38500022888183594,0.4549089821229835,0.014999723434447887,-1.0316439649556504,1.0616434118245461,-0.5083221207606012,0.538321567629497,-0.8009407556422659,51.219463026886025,-5.117562204171421,0.523321844195049,3,0.13000059127807617,-0.5349993705749512,-0.9737496376037598,-1.4574995040893555,3.0799999237060547,0,0.17243820493551754,-1.1379346632202487,14.295000076293945,1.8571311795533507,14.399999618530273,-1.1587340032273836,14.229999542236328,0.17243820493551754
4726,2004-03-23,14.010000228881836,14.244999885559082,13.9399995803833,14.145000457763672,3812000.0,-0.009893950065207102,-1.2181717297822168,1.928556831650844,41.709837390821356,60.059995692365014,0.2662972387511484,0.1278248469685792,-0.6321688136046575,-1.9399049189663096,17.632230947822016,0.30500030517578125,0.41023120388188694,-0.17874965667724574,-1.0638656758973113,0.7063663625428198,-0.6213076662872776,0.26380835293278615,-0.6059037052505598,18.51859046926084,-32.75537774405643,0.4425580096100324,3,0.17499971389770508,-0.39499998092651367,-0.8037502765655518,-1.3000001907348633,3.0699996948242188,1,0.21341896661459248,4.230766973553901,14.149999618530273,-1.1379346632202487,14.295000076293945,1.8571311795533507,14.399999618530273,0.21341896661459248
4727,2004-03-24,14.229999542236328,14.25,14.010000228881836,14.074999809265135,3085200.0,0.015703019968619225,1.4615279278926803,-1.1481442235691508,44.71743066985083,57.31617903951816,0.01319684035281199,0.009103444998999066,-0.8139663989667163,-2.108782304323043,17.060865783162885,0.23999977111816406,0.37974779869436404,-0.022750329971312766,-0.6887002352103284,0.6431995752677029,-0.3557252825908215,0.31022462264819595,-0.7730668642915148,59.259206931446904,10.93538650014387,0.332974952619508,3,-0.07499933242797852,-0.6149992942810059,-1.023749589920044,-1.4749994277954102,2.52499961853027,2,0.22417432443264085,-1.2181717297822168,14.010000228881836,4.230766973553901,14.149999618530273,-1.1379346632202487,14.295000076293945,0.22417432443264085
4728,2004-03-25,14.729999542236328,14.75,14.225000381469727,14.25,3717800.0,0.035137035564614116,1.0192275244837325,3.0967765752573033,54.63709553372016,54.91501905593841,-0.46867997834813124,-0.3725641089597467,-1.2677162815047556,-2.553275880411441,17.032090995810943,0.5249996185302734,0.34271426686946604,0.38999967575073313,0.04210390463760483,0.7378954468638614,0.2160517901941681,0.5639475613072982,-1.222344156150518,97.61899355588758,51.37214255096928,0.17394788555656426,3,-0.4374995231628418,-1.1024994850158691,-1.5087494850158691,-1.9749994277954102,2.2299995422363246,3,0.18974882302471574,1.4615279278926803,14.229999542236328,-1.2181717297822168,14.010000228881836,4.230766973553901,14.149999618530273,0.18974882302471574
4729,2004-03-26,15.005000114440918,15.029999732971193,14.550000190734865,14.5649995803833,4825000.0,0.018669421639563755,-1.0425542276241455,0.916668653490054,61.3936238422538,53.26458443997349,-0.7320944257004385,-0.6306755275548213,-1.495219046158013,-2.771565422010257,16.793927877143986,0.4799995422363281,0.29549463095399275,0.633750247955323,0.17583884975772968,1.0916616461529163,0.4047945488565272,0.8627059470541187,-1.4228040515202558,97.76789097457846,51.49123071230697,0.22895569909879623,3,-0.5725002288818359,-1.2375001907348633,-1.6737501621246338,-2.25,2.445000648498535,4,0.1682772777705288,1.0192275244837325,14.729999542236328,1.4615279278926803,14.229999542236328,-1.2181717297822168,14.010000228881836,0.1682772777705288
4730,2004-03-29,14.96500015258789,15.125,14.864999771118164,14.885000228881836,3622400.0,-0.0026657755113598247,-3.333306842565366,0.1818177877383641,60.59480278771045,52.42339672946764,-0.648167470132524,-0.5823340981493814,-1.4104305823142163,-2.6818561748161613,16.610149118846504,0.26000022888183594,0.26239205658312414,0.5695002555847175,0.04135650292179349,1.0976440082476415,0.3054283792532555,0.8335721319161795,-1.2669797960631861,86.4979079531581,38.519648608648865,0.26407187633146156,3,-0.44750022888183594,-1.1500000953674316,-1.6412501335144043,-2.2100000381469727,2.5750007629394567,0,0.15235554048766464,-1.0425542276241455,15.005000114440918,1.0192275244837325,14.729999542236328,1.4615279278926803,14.229999542236328,0.15235554048766464
4731,2004-03-30,15.734999656677244,15.975000381469727,15.520000457763672,15.625,10314000.0,0.05145335758357472,-1.8437607102517413,1.3749970197648969,68.86932493240253,52.225900828251696,-1.2738654257788458,-1.3166658296114715,-2.13221825908494,-3.3993197942613502,16.99266465471926,1.010000228881836,0.21784042782762114,1.273999786376951,0.47498334226537686,2.073016230488525,0.8744915643211648,1.6735080084327372,-1.89428133580501,87.78622360530593,37.59608464332321,0.3995082220557868,3,-0.7924995422363263,-1.494999408721922,-2.406249761581419,-2.9799995422363263,1.8550004959106463,1,0.09501111650324523,-3.333306842565366,14.96500015258789,-1.0425542276241455,15.005000114440918,1.0192275244837325,14.729999542236328,0.09501111650324523
4732,2004-03-31,15.760000228881836,15.975000381469727,15.625,15.635000228881836,4934400.0,0.0015888511439516861,-3.8275762279340193,1.1363671830973887,72.25611289650561,54.636730420300054,-1.1834658145998311,-1.295460294855518,-2.1086896007226557,-3.3683913335359463,17.395851805461252,0.35000038146972656,0.1901977582412826,1.2275003433227543,0.2433602728192561,2.2116404138262524,0.7354303080710043,1.7195703785745042,-1.6631680607379025,87.71427699497768,31.387829324305166,0.4920700352517494,3,-0.817500114440918,-1.5199999809265137,-2.4100003242492676,-2.9800004959106445,2.135000228881836,2,0.08375632459732985,-1.8437607102517413,15.734999656677244,-3.333306842565366,14.96500015258789,-1.0425542276241455,15.005000114440918,0.08375632459732985
4733,2004-04-01,16.0,16.030000686645508,15.454999923706055,15.53499984741211,4389400.0,0.01522841165181843,1.1904727304433755,3.720001220703125,73.07694152534363,57.77341272298331,-1.310444942797158,-1.4893499387029934,-2.309265911499935,-3.5529735859628744,17.613910260819843,0.5750007629394531,0.214794231295528,1.3897500991821286,0.20871358053365974,2.5707866178305974,0.7992318398578941,1.980268358506363,-1.6777876462569719,97.97292725722714,37.94621673348338,0.5905182593242346,4,-1.0299997329711914,-1.5974998474121094,-2.747499942779541,-3.2200002670288086,1.010000228881836,3,0.047187447547912376,-3.8275762279340193,15.760000228881836,-1.8437607102517413,15.734999656677244,-3.333306842565366,14.96500015258789,0.047187447547912376
4734,2004-04-02,16.28499984741211,16.420000076293945,16.075000762939453,16.125,3011400.0,0.017812490463256836,-1.6538580043135702,0.3440855804490677,79.28058620121851,61.83730619775854,-1.4343107644315936,-1.7220561520256439,-2.5441089777279284,-3.7785796640018603,17.805239956419154,0.4200000762939453,0.2192647937519503,1.585499954223632,0.18935144775569057,2.9816484606915754,0.8874257009896613,2.283574207457603,-1.7236971270627333,91.31831495900734,24.740799508686422,0.6980742532339713,4,-1.1050000190734863,-1.1574997901916504,-3.0324997901916504,-3.3975000381469727,1.399999618530277,4,0.041449139906980736,1.1904727304433755,16.0,-3.8275762279340193,15.760000228881836,-1.8437607102517413,15.734999656677244,0.041449139906980736
4735,2004-04-05,16.420000076293945,16.530000686645508,16.21500015258789,16.274999618530273,3108800.0,0.008289851406003468,-1.3773679967754937,0.9062537252938512,87.04820739321931,66.87490286469165,-1.3560522656986862,-1.789723746334861,-2.6265107800911363,-3.853117476771793,18.056619649451772,0.3150005340576172,0.298492763920434,1.6195001602172852,0.03501977249507604,3.2039805479394943,0.8272599663561806,2.4117403540783897,-1.5613057789934377,89.76739234577101,15.861408134235475,0.7922401938611046,4,-1.1499996185302734,-1.237499713897705,-2.867499828338623,-3.177499771118164,1.0699996948242188,0,0.06272842155053038,-1.6538580043135702,16.28499984741211,1.1904727304433755,16.0,-3.8275762279340193,15.760000228881836,0.06272842155053038
4736,2004-04-06,16.504999160766598,16.53499984741211,16.225000381469727,16.424999237060547,2805600.0,0.00517655810461104,3.4285227721693166,0.5517218699849799,86.28390488926419,71.493400000182,-1.1733020558226794,-1.8008737118871796,-2.656033339915192,-3.8777435863215377,18.59184087061721,0.3099994659423828,0.4116380447781154,1.598999309539792,-0.144773316194442,3.342771935274026,0.727112996672675,2.470885622406909,-1.3454697133839897,97.22215844770035,20.233550070552226,0.8718863128671168,4,-1.12499904632568,-1.319999217987057,-2.9524989128112757,-3.2624988555908168,1.2000007629394567,1,0.06270837972661103,-1.3773679967754937,16.420000076293945,-1.6538580043135702,16.28499984741211,1.1904727304433755,16.0,0.06270837972661103
4737,2004-04-07,16.649999618530273,16.75,16.375,16.444999694824222,2272200.0,0.008785244782583801,-1.1739173701756422,2.5625014901176097,86.17364852640391,74.99746144381355,-1.0492669831948085,-1.8683987187334665,-2.7411166470775257,-3.9645874171056263,18.816513837308683,0.375,0.5593021539130625,1.6339997768402093,-0.2597644112689501,3.527763964949367,0.6871176827856296,2.580881870894789,-1.2153760911417653,92.27796327580849,16.027189427077715,0.9468820940545791,4,-0.9999995231628418,-1.357499599456787,-3.097499370574951,-3.407499313354492,0.7150001525878906,2,0.056456489825468914,3.4285227721693166,16.504999160766598,-1.3773679967754937,16.420000076293945,-1.6538580043135702,16.28499984741211,0.056456489825468914
4738,2004-04-08,16.805000305175778,16.895000457763672,16.674999237060547,16.674999237060547,2824600.0,0.009309350762567004,-2.3846063558202997,0.634151787791097,89.71519541270558,78.14430272941931,-0.982271500206382,-1.9247939246229517,-2.831229410958411,-4.059380890007976,19.53888652748255,0.24500083923339844,0.7422615708610358,1.663750457763669,-0.35767395822043824,3.6851748737477745,0.6530382497716154,2.6744626657557227,-1.1073014832649708,89.02436755086997,12.06960708654303,1.010712207992053,4,-0.9250001907348597,-1.4400000572204554,-3.2525000572204554,-3.5050001144409144,0.03499984741211293,3,0.06486165622098716,-1.1739173701756422,16.649999618530273,3.4285227721693166,16.504999160766598,-1.3773679967754937,16.420000076293945,0.06486165622098716
4739,2004-04-12,16.875,17.094999313354492,16.844999313354492,16.895000457763672,2578000.0,0.004165408720799846,-5.249856952126645,-0.15384841104492925,94.16533533486498,81.87436190132536,-0.8483267635916931,-1.900453268747409,-2.828225933859283,-4.064881826483383,20.383230539128803,0.2899990081787145,0.9239879920757108,1.612000131607056,-0.5217842743481249,3.745784537562237,0.5451079286294664,2.6788923345846474,-0.9378408509186205,75.00005418609238,-4.994826601916756,1.066892202977591,4,-0.6000003814697266,-1.4100003242492676,-3.3224997520446777,-3.5749998092651367,-0.030000686645507812,0,0.008000013563367991,-2.3846063558202997,16.805000305175778,-1.1739173701756422,16.649999618530273,3.4285227721693166,16.504999160766598,0.008000013563367991
4740,2004-04-13,16.844999313354492,17.045000076293945,16.844999313354492,17.0,3362800.0,-0.001777818467881942,-1.5806435734941242,7.749856952126645,97.64703732696825,85.07188550072155,-0.585136854281906,-1.756110384543783,-2.726966936447944,-3.967267450954564,21.636819955184084,0.20000076293945312,1.0577136079404479,1.4522494792938225,-0.7370437458261598,3.641542704413805,0.35760286673383135,2.5468960918538137,-0.6762721314184894,71.26433253677679,-15.825003110122509,1.0946466125599916,4,-0.5699996948242188,-1.3799996376037598,-3.29249906539917,-3.544999122619629,-1.2449989318847656,1,0.049866440298513615,-5.249856952126645,16.875,-2.3846063558202997,16.805000305175778,-1.1739173701756422,16.649999618530273,0.049866440298513615
4741,2004-04-14,16.579999923706055,16.809999465942386,16.549999237060547,16.674999237060547,2506800.0,-0.01573163552689194,-2.354826801205977,0.6128960807235587,88.90728518647173,86.92201575516223,-0.20972363546347594,-1.3541932849507674,-2.3950595846141116,-3.6316767913833807,23.604939439441623,0.2950000762939453,1.1551853602366045,1.0562500953674316,-1.0850895615098644,3.1975897522447276,-0.01441973307121458,2.1269199238060796,-0.22601831548635332,28.47223877908378,-59.570588216903715,1.0706698284386478,4,-0.30500030517578125,-1.1150002479553223,-3.0274996757507324,-3.2799997329711914,-0.8050003051757812,2,0.05488539515075597,-1.5806435734941242,16.844999313354492,-5.249856952126645,16.875,-2.3846063558202997,16.805000305175778,0.05488539515075597
4742,2004-04-15,16.569999694824222,16.729999542236328,16.555000305175778,16.625,1870400.0,-0.0006031501162755415,-3.1176734583966517,0.5789547653943851,86.36362951006798,88.3983144201316,-0.08129044004743591,-1.2225798864136763,-2.3196283243638547,-3.5487502283732706,25.50458741620926,0.17499923706055043,1.2708460472881065,0.9292498588562044,-1.169743017121469,3.028242734833878,-0.12024657913263326,1.9787462968450402,-0.06781454557756206,3.6698082502447575,-79.72637411487642,1.0494964379888363,4,0.015000343322750354,-1.1050000190734899,-2.949999570846561,-3.2199993133544957,-0.4599990844726598,3,0.06849729932320758,-2.354826801205977,16.579999923706055,-1.5806435734941242,16.844999313354492,-5.249856952126645,16.875,0.06849729932320758
4743,2004-04-16,16.969999313354492,17.014999389648438,16.610000610351562,16.690000534057614,5037000.0,0.02413998949289131,1.1891889105399358,-5.090858648911476,87.00563835301337,89.2566535481088,-0.3679160768957459,-1.49691728076899,-2.633209196655054,-3.87275717195965,27.21997425493162,0.4449996948242152,1.3048821050427364,1.2007494926452633,-0.893081589023204,3.2945805743137306,0.15383395181103054,2.247665033479496,0.125,77.06422339424016,-4.327564378928159,1.0469155408342334,4,-0.3149995803833008,-1.5049996376037598,-3.0099990367889404,-3.5574989318847656,-0.3149986267089844,4,0.023276397981514707,-3.1176734583966517,16.569999694824222,-2.354826801205977,16.579999923706055,-1.5806435734941242,16.844999313354492,0.023276397981514707
4744,2004-04-19,17.03499984741211,17.100000381469727,16.850000381469727,17.0,2510600.0,0.0038303203705178923,2.0302862163036943,0.12499999999999842,88.6193928938462,89.43122971484512,-0.3523996338011415,-1.4188648070168615,-2.625372865797228,-3.8856041597716775,29.017123574908755,0.25,1.335153665404544,1.128750038146972,-0.9169356261908952,3.174435702484839,0.10590720597803838,2.1515928703159055,-0.4249992370605469,88.18174567119459,7.12868055936093,1.022842832168934,4,-0.3724994659423828,-1.5674996376037598,-3.031249523162842,-3.622499465942383,0.375,0,-0.011447003027349134,1.1891889105399358,16.969999313354492,-3.1176734583966517,16.569999694824222,-2.354826801205977,16.579999923706055,-0.011447003027349134
4745,2004-04-20,16.59000015258789,17.200000762939453,16.584999084472653,17.114999771118164,2811200.0,-0.026122670901686074,-1.2990641544412385,-15.000054495912806,68.15287294833524,87.41667061029747,0.1332647457251852,-0.8239374320340342,-2.11894259670553,-3.3935428486733663,31.383451906014116,0.6150016784668004,1.3363957603215457,0.5617503166198716,-1.3280205631873905,2.451521196427132,-0.38313512328375765,1.5066357565235027,0.5100002288818359,6.153972557719169,-70.98857185262479,0.9448854399036304,4,0.19750022888183594,-1.0724997520446777,-2.586249828338623,-3.177499771118164,1.3150005340576172,1,0.015370654516047466,2.0302862163036943,17.03499984741211,1.1891889105399358,16.969999313354492,-3.1176734583966517,16.569999694824222,0.015370654516047466
4746,2004-04-21,17.0,17.184999465942386,16.625,16.670000076293945,2554600.0,0.024713673516642665,-1.6666636391297212,-0.6285717399755133,72.62773493977588,85.91156910067212,-0.2225372695841017,-1.0524060545032334,-2.465188423983429,-3.755934415750712,33.8776595605126,0.5949993133544957,1.299839744145313,0.8222501754760749,-0.8565541214174672,2.501054472369617,-0.017151972970694374,1.661652323922846,-0.4150009155273473,68.9921517834438,-6.531695786995186,0.8394021484467709,4,-0.125,-1.482499599456787,-2.9724998474121094,-3.5874996185302734,0.9950008392333984,2,-0.08235291873707495,-1.2990641544412385,16.59000015258789,2.0302862163036943,17.03499984741211,1.1891889105399358,16.969999313354492,-0.08235291873707495
4747,2004-04-22,17.420000076293945,17.5,16.950000762939453,17.0,3653800.0,0.024705886840820312,-1.1153875779906026,1.272727798167789,74.31506916424826,84.20044396195463,-0.5831509105108914,-1.2871590024011041,-2.8228155039095846,-4.122606349018763,36.69470941062401,0.5499992370605469,1.2386565793328668,1.0827502250671373,-0.4130665892894143,2.578567039423689,0.33484181788886147,1.830658632245413,-0.8350009918212926,91.2568476874203,17.805440386069307,0.7479084071782756,4,-0.3950004577636719,-1.7150001525878906,-3.4724998474121094,-4.007499694824219,0.5100002288818359,3,-0.0944317135797419,-1.6666636391297212,17.0,-1.2990641544412385,16.59000015258789,2.0302862163036943,17.03499984741211,-0.0944317135797419
4748,2004-04-23,17.524999618530273,17.604999542236328,17.350000381469727,17.389999389648438,2628000.0,0.0060275282305661815,-1.3721045767869342,0.3214290579970118,72.62773493977586,81.80737725138918,-0.6428841566524177,-1.2353656864708675,-2.8711566234248647,-4.175680524531943,38.712183698243656,0.25499916076660156,1.186615275884142,1.047999763488768,-0.333446268196969,2.429445795174507,0.3572767476458978,1.7387227793316367,-0.9034004974365253,92.1568737447969,20.099446504178275,0.6907230158428692,4,-0.44750022888183594,-1.7674999237060547,-3.5774993896484375,-4.112499237060547,0.7550010681152344,4,-0.08074174259510647,-1.1153875779906026,17.420000076293945,-1.6666636391297212,17.0,-1.2990641544412385,16.59000015258789,-0.08074174259510647
4749,2004-04-26,17.530000686645508,17.75,17.395000457763672,17.469999313354492,3077400.0,0.0002853676590066634,-2.380962761126249,0.44445386343406945,71.26437453595175,78.87597027460957,-0.6092741436136073,-1.0977848790736253,-2.815210370918688,-4.129237846345212,40.30306581419248,0.3549995422363281,1.12659483806571,0.926750802993773,-0.34547174690485605,2.198973352892402,0.2906395280444585,1.5628620779430875,-0.8493975402832064,81.1159536080787,10.831979467285862,0.6361112749493143,4,-0.3800010681152344,-1.7000007629394531,-3.582500457763672,-4.1050004959106445,1.2449989318847656,0,-0.049914430446462044,-1.3721045767869342,17.524999618530273,-1.1153875779906026,17.420000076293945,-1.6666636391297212,17.0,-0.049914430446462044
4750,2004-04-27,17.245000839233402,17.420000076293945,17.114999771118164,17.319999694824222,3291600.0,-0.01625783435531869,1.2181871146284013,-1.2499523173755485,63.16728321737671,76.01597005582124,-0.2923062106607617,-0.6674347656585233,-2.4724466466087875,-3.797521860320961,41.45380551196849,0.41500091552734375,1.031258313962713,0.5277509212493925,-0.5141274916325145,1.5696293341312977,0.006811714808439007,1.048690127690346,-0.4788459445800832,55.111185709635734,-11.279277322125651,0.5209392064409528,4,-0.09250068664551137,-1.4150009155273473,-3.297500610351566,-3.8200006484985387,1.5699996948242116,1,0.009567932742764684,-2.380962761126249,17.530000686645508,-1.3721045767869342,17.524999618530273,-1.1153875779906026,17.420000076293945,0.009567932742764684
4751,2004-04-28,17.229999542236328,17.360000610351562,17.049999237060547,17.194999694824222,2795200.0,-0.0008698925060615093,1.1016900934917824,-0.46667175300725156,60.82088516560829,73.17788735088126,-0.19601971947245644,-0.5635844196141271,-2.3976976940616836,-3.7383713142697452,41.21537460764838,0.3100013732910156,0.9141586203097916,0.4379996299743638,-0.5181462351123933,1.3941454950611227,-0.04007330256901653,0.9160725625177442,-0.38513703915527486,34.99988079059676,-26.95454512005856,0.47807293254337935,4,-0.0625,-1.3849997520446777,-3.282499313354492,-3.804999351501465,1.7100009918212855,2,0.039175923525391454,1.2181871146284013,17.245000839233402,-2.380962761126249,17.530000686645508,-1.3721045767869342,17.524999618530273,0.039175923525391454
4752,2004-04-29,17.079999923706055,17.360000610351562,16.90999984741211,17.194999694824222,2424200.0,-0.008705723883658645,1.022468057383127,-3.2857220708451216,55.1401775865598,69.6372805990531,0.03791889494738143,-0.32635570810179004,-2.1792737588320445,-3.5440876122569698,40.80733141167906,0.4500007629394531,0.7851445180349685,0.22200002670287944,-0.6081326891495138,1.0521327425552727,-0.19306633122331718,0.637066384629076,0.6700000762939453,20.23810064441124,-36.710350086715025,0.41506635792619706,4,0.08749961853027344,-1.1999998092651367,-3.179999828338623,-3.5949997901916504,2.635000228881836,3,0.053571482413028226,1.1016900934917824,17.229999542236328,1.2181871146284013,17.245000839233402,-2.380962761126249,17.530000686645508,0.053571482413028226
4753,2004-04-30,16.754999160766598,17.239999771118164,16.625,17.065000534057614,3715000.0,-0.019028147798079043,-1.157895089076602,2.695669480702486,47.952205654991424,65.11870423918036,0.36790363693173944,0.061248061443460955,-1.784023521836616,-3.17209160155976,40.61795786376818,0.6149997711181641,0.6955732885329731,-0.1407506942749066,-0.8690169396795824,0.5875155511297692,-0.5048838169772445,0.22338242842743128,0.9782008361816459,11.555480957030934,-41.32875174810559,0.36413312270233794,4,0.4125003814697301,-0.7674989700317347,-2.869998931884762,-3.2699990272521937,2.745000839233402,4,0.07012839171968199,1.022468057383127,17.079999923706055,1.1016900934917824,17.229999542236328,1.2181871146284013,17.245000839233402,0.07012839171968199
4754,2004-05-03,16.959999084472653,17.145000457763672,16.739999771118164,16.844999313354492,4759400.0,0.012235149744804552,-1.49232069392522,-0.37096536024117477,51.85184730160968,63.30747916732196,0.16890857882732035,-0.09548535293028593,-1.912364431258501,-3.3281875952026265,39.86948009149182,0.4050006866455078,0.6432059869530207,0.030499267578122158,-0.6387653536909816,0.699763888847226,-0.30413304305642797,0.3651315782126723,0.7288729125976623,42.13824557531103,-8.07316412970178,0.33463231063455107,5,0.2275009155273473,-0.8099989891052211,-2.99999904632568,-3.432498931884762,2.320001602172855,0,0.07783028734838515,-1.157895089076602,16.754999160766598,1.022468057383127,17.079999923706055,1.1016900934917824,17.229999542236328,0.07783028734838515
4755,2004-05-04,17.450000762939453,17.604999542236328,17.049999237060547,17.055000305175778,4382800.0,0.028891609959779352,-1.7407246936488052,3.4347934254392425,63.06306099900279,62.24473761834717,-0.20816365697625727,-0.5316220062975603,-2.3124686613850205,-3.7649814897699905,39.25440452530936,0.6450004577636754,0.5648224317378094,0.4690009117126479,-0.19367040659782475,1.1316722300231206,0.13766525255741158,0.8003365708678842,0.19631635424805083,84.1837906430882,29.932751842596844,0.33133565915523616,5,-0.2625007629394531,-1.142500877380371,-3.3500008583068848,-3.782500743865967,1.8199996948242188,1,0.0759311631896813,-1.49232069392522,16.959999084472653,-1.157895089076602,16.754999160766598,1.022468057383127,17.079999923706055,0.0759311631896813
4756,2004-05-05,17.540000915527347,17.729999542236328,17.325000762939453,17.430000305175778,2130600.0,0.0051576016420031845,-1.5312447845886084,0.278482235120299,64.22287652475856,61.123382880626096,-0.23860066984256534,-0.5692947574779659,-2.3035468738724525,-3.8028659047628093,38.67562324444305,0.404998779296875,0.47564703290421306,0.5072509765625028,-0.16053833191916667,1.1750402850441724,0.1733563223216663,0.8411456308033394,-0.9150009155273473,82.8055470209104,21.24106789736834,0.33389465424083564,5,-0.3525009155273473,-0.93750095367432,-3.3737509250640905,-3.7850008010864293,1.504999160766598,2,0.07269096647546736,-1.7407246936488052,17.450000762939453,-1.49232069392522,16.959999084472653,-1.157895089076602,16.754999160766598,0.07269096647546736
4757,2004-05-06,17.59000015258789,17.6200008392334,17.385000228881836,17.59000015258789,2444600.0,0.0028505834920613538,6.833174391251828,0.0,60.13072180602034,59.734825865764364,-0.2927334874361165,-0.5747272993263834,-2.252487168356291,-3.8063962628115604,37.78436696263066,0.2350006103515625,0.49833377736698736,0.5102501869201674,-0.17617105938797195,1.1966714332283068,0.16703956376609597,0.8534608100742389,-0.9429001617431645,87.33036672892163,26.581147857248425,0.34321062315406975,5,-0.4025001525878906,-0.9875001907348633,-2.9987499713897705,-3.4000000953674316,1.6199989318847656,3,0.07674817338026618,-1.5312447845886084,17.540000915527347,-1.7407246936488052,17.450000762939453,-1.49232069392522,16.959999084472653,0.07674817338026618
4758,2004-05-07,17.895000457763672,18.440000534057614,17.495000839233402,17.545000076293945,4599200.0,0.01733941458385435,-3.200009324839287,100.0,63.03030022795682,58.8199287204316,-0.6031582500863237,-0.8367828519796738,-2.451929106605993,-4.064199249234811,37.0896706451615,0.9449996948242116,0.4782523021505689,0.760750484466552,-0.00259645015898613,1.5240974190920902,0.37907701715378295,1.142423951779321,-1.2262424758911123,67.94118637031733,10.221561519469525,0.3816734673127692,5,-0.3625001907348633,-0.9475002288818359,-3.3037502765655518,-3.6550002098083496,1.6899986267089844,4,0.10170436704485364,6.833174391251828,17.59000015258789,-1.5312447845886084,17.540000915527347,-1.7407246936488052,17.450000762939453,0.10170436704485364
4759,2004-05-10,17.010000228881836,17.489999771118164,16.614999771118164,17.100000381469727,5649800.0,-0.04945516659642679,1.0114967224256244,-0.25714301284461666,55.61496889851741,57.980782685002794,0.22386460449409284,0.06203014325094358,-1.51444982061183,-3.132756828645972,35.34596678354366,1.2800006866455078,0.39319719121413854,-0.1309997558593743,-0.8870468547268686,0.62504734300812,-0.5090233052931197,0.2470237935743711,1.4300003051757777,21.64385165118845,-40.83878208908883,0.3780235494337468,5,0.5174999237060547,0.24750041961669922,-2.3237500190734863,-2.742499828338623,2.5450000762939453,0,0.14638446429238217,-3.200009324839287,17.895000457763672,6.833174391251828,17.59000015258789,-1.5312447845886084,17.540000915527347,0.14638446429238217
4760,2004-05-11,17.684999465942386,17.864999771118164,17.084999084472653,17.165000915527347,4270400.0,0.03968249429617576,-1.2941122022231384,-5.777751875556309,58.55179721636844,57.728661801753915,-0.427067940370101,-0.5763621213526342,-2.131268219640681,-3.75891318965272,33.696574598294305,0.8549995422363281,0.32356029015404175,0.5019994735717823,-0.2777674686510281,1.2817664157945927,0.1121160024603789,0.8918829446831857,0.7550010681152273,58.630095754087264,-2.9039975908087285,0.3898834711114046,5,-0.15749931335449574,-0.35749912261963246,-2.5312495231628453,-3.2224993705749547,2.0150012969970668,1,0.09018949781563523,1.0114967224256244,17.010000228881836,-3.200009324839287,17.895000457763672,6.833174391251828,17.59000015258789,0.09018949781563523
4761,2004-05-12,17.489999771118164,17.81999969482422,17.100000381469727,17.6200008392334,4556600.0,-0.011026276545823555,1.7169847987562619,-0.25000275099127384,50.92592125380333,57.26041109811432,-0.21379109905607407,-0.32642811970568886,-1.8773809726765673,-3.516267517731613,32.98840211408224,0.7199993133544922,0.2531695179589484,0.2614997863769517,-0.47512238987564714,0.9981219626295506,-0.10681130174934594,0.6298108745032494,0.9135007476806614,47.94518543601458,-9.423146120705155,0.36831108812629876,5,0.03750038146972656,-0.1574993133544922,-2.263749361038208,-2.972499370574951,2.2900009155273438,2,0.10177248198624245,-1.2941122022231384,17.684999465942386,1.0114967224256244,17.010000228881836,-3.200009324839287,17.895000457763672,0.10177248198624245
4762,2004-05-13,17.704999923706055,17.924999237060547,17.40999984741211,17.450000762939453,2658000.0,0.01229274759299459,-2.074614118892944,-1.9615158895507496,52.313626695405986,57.745013435938155,-0.3696882884598658,-0.4764657236950711,-2.0267185076954686,-3.6828458020774626,32.29465720214161,0.5149993896484375,0.23037314469118542,0.41974992752075124,-0.2770739011752994,1.1165737562168019,0.0713380131727277,0.7681618418687748,0.6627305801391579,59.726010789840686,6.479021753584291,0.3484119143480253,5,-0.17749977111816406,-0.2974996566772461,-2.422499895095825,-3.184999942779541,2.085000991821289,3,0.07568484373692108,1.7169847987562619,17.489999771118164,-1.2941122022231384,17.684999465942386,1.0114967224256244,17.010000228881836,0.07568484373692108
4763,2004-05-14,17.364999771118164,17.649999618530273,17.219999313354492,17.649999618530273,3277200.0,-0.019203623499181588,2.0175476168168007,-1.1176501387507198,48.047327501288876,57.32228901368029,0.07368930205518609,-0.11104939064023256,-1.6273601016335917,-3.295190754267484,30.994510453947477,0.4850006103515625,0.21053277148121197,0.059999752044678445,-0.6214232396469477,0.7414227437363046,-0.2807117438011346,0.4007112478904915,0.9676761180725073,57.251931737274994,7.219115350514265,0.34071149584581345,5,0.16250038146972656,0.13000011444091797,-1.893749713897705,-2.737499713897705,2.4799995422363246,4,0.10624816226160472,-2.074614118892944,17.704999923706055,1.7169847987562619,17.489999771118164,-1.2941122022231384,17.684999465942386,0.10624816226160472
4764,2004-05-17,16.84000015258789,17.274999618530273,16.649999618530273,17.229999542236328,4932800.0,-0.030233206187740058,1.6041691501959008,1.3684196436936997,45.46472004705785,55.36691779679751,0.6480236026641606,0.42013271957541676,-1.049652027963477,-2.726222981314553,29.097012327982807,0.7150001525878906,0.20832553333407589,-0.4552498817443862,-1.158179942458478,0.24768017896970562,-0.8067149121014339,-0.1037848513873385,1.4583222142413312,14.90200712974612,-33.06374823672448,0.3514650303570463,5,0.6875,0.6549997329711914,-1.2174999713897705,-2.1399998664855957,2.9850006103515625,0,0.16300468568956195,2.0175476168168007,17.364999771118164,-2.074614118892944,17.704999923706055,1.7169847987562619,17.489999771118164,0.16300468568956195
4765,2004-05-18,16.844999313354492,17.190000534057614,16.674999237060547,16.870000839233402,9244200.0,0.0002968622756118755,-1.821911938379839,0.06410657693963899,45.67900970286035,53.30648814991993,0.6126015213484166,0.4587366387838543,-0.9975741043334239,-2.687337392163716,28.00118859101559,0.5150012969970668,0.2577372372647311,-0.46300067901611186,-1.1198067901413893,0.19380543210916557,-0.7914037345787506,-0.13459762345347315,1.4196566015605079,15.294098287574407,-32.89436988843133,0.3284030555626392,5,0.6825008392333984,0.6500005722045898,-0.9749996662139893,-2.044999599456787,3.5950012207031214,1,0.16087866442789567,1.6041691501959008,16.84000015258789,2.0175476168168007,17.364999771118164,-2.074614118892944,17.704999923706055,0.16087866442789567
4766,2004-05-19,15.600000381469727,16.5,15.30500030517578,16.430000305175778,17375600.0,-0.07390911146536805,1.463918640708358,33.19797070490817,36.66666895777648,50.699371166781724,1.7360341121206346,1.679586637473534,0.29137288397123484,-1.4042897713695677,27.29737060406481,1.5399990081787127,0.24892417109224851,-1.6379996299743667,-2.6404725197611185,-0.6355267401876148,-2.1392360748677426,-1.1367631850809907,2.631662410569337,11.259549486981308,-38.7929074237552,0.5012364448933755,5,1.272500038146969,1.272500038146969,0.26999926567077637,-0.8000006675720215,5.08499908447266,2,0.2628205308469007,-1.821911938379839,16.844999313354492,1.6041691501959008,16.84000015258789,2.0175476168168007,17.364999771118164,0.2628205308469007
4767,2004-05-20,15.774999618530273,15.90999984741211,15.244999885559082,15.645000457763672,5926600.0,0.011217899537260045,2.325002980235081,-0.1566255092966026,40.92592631838471,48.24332962127371,1.4265152457321406,1.4493375163422968,0.16148825872057415,-1.539437241835202,26.085388526048025,0.6649999618530273,0.15595821128465914,-1.380750370025634,-2.5724290887251335,-0.18907165132613457,-1.9765897293753838,-0.7849110106758843,2.339596674034258,22.037413381182276,-31.526221023927363,0.5958393593497501,5,0.809999942779541,1.0675005912780762,0.09500002861022949,-0.9749999046325684,5.295000076293945,3,0.2538827996807502,1.463918640708358,15.600000381469727,-1.821911938379839,16.844999313354492,1.6041691501959008,16.84000015258789,0.2538827996807502
4768,2004-05-21,16.110000610351562,16.145000457763672,15.645000457763672,15.895000457763672,4599400.0,0.02123619650854236,2.5087738084084004,1.6538580043135702,42.314659477834795,46.76551746342009,0.9070728360887372,1.0570905606706837,-0.11873953906496482,-1.8338305905946424,24.50249666254013,0.5,0.04946789571474852,-0.9749994277954102,-2.2401269781760256,0.29012812258520704,-1.6075632029857196,-0.34243565260510067,1.8324198977926436,42.61087874757647,-11.885842305256894,0.6325637751903084,5,0.47499895095825195,0.7324995994567871,-0.08500075340270996,-1.3100008964538574,5.295000076293945,4,0.22842955715415547,2.325002980235081,15.774999618530273,1.463918640708358,15.600000381469727,-1.821911938379839,16.844999313354492,0.22842955715415547
4769,2004-05-24,16.655000686645508,16.739999771118164,16.110000610351562,16.260000228881836,5480200.0,0.03382992275889496,1.2300909453045352,1.837210127570483,42.882717295272414,45.024508583298314,0.34243063805776686,0.4671263953784148,-0.6060174574903527,-2.333923095247105,22.279544485955764,0.6299991607666016,-0.03434904108960879,-0.38624935150146555,-1.647092367657912,0.8745936646549826,-1.0166708595796905,0.2441721565767594,1.1255745841435925,72.49359028105692,20.853527726878717,0.6304215080782241,5,-0.07000112533569336,0.1874995231628418,-0.5950009822845459,-1.8550009727478027,4.519998550415039,0,0.1915339835000318,2.5087738084084004,16.110000610351562,2.325002980235081,15.774999618530273,1.463918640708358,15.600000381469727,0.1915339835000318
4770,2004-05-25,17.40999984741211,17.430000305175778,16.540000915527347,16.610000610351562,5270600.0,0.045331679954356385,1.1190457809001786,2.0253121770790075,48.95999082030687,44.806071868465374,-0.5092305336351437,-0.28973238031363024,-1.2872060068419415,-3.038529805207707,20.996395010765315,0.8899993896484304,-0.1462852528982168,0.36049985885620117,-0.9080919902641682,1.6290917079765723,-0.2737960657039835,0.9947957834163859,0.21844090026318952,99.08464741772558,49.26407297305029,0.6342959245601852,5,-0.8250002861022949,-0.5674996376037598,-1.3449995517730713,-2.607499599456787,3.645000457763672,1,0.138713436915183,1.2300909453045352,16.655000686645508,2.5087738084084004,16.110000610351562,2.325002980235081,15.774999618530273,0.138713436915183
4771,2004-05-26,17.905000686645508,18.200000762939453,17.200000762939453,17.200000762939453,9013200.0,0.02843198412244541,-1.8368797396265926,0.8812507450587702,52.35250663298868,44.810391861530114,-1.0495434580077116,-0.7711059809020675,-1.6917734708580383,-3.479109508449932,20.166003899331447,1.0,-0.15669600533216865,0.8217506408691406,-0.5017864945265949,2.1452877762648743,0.15998207317127466,1.4835192085670066,-2.660000801086426,90.01692085602814,43.08461309140766,0.661768567697867,5,-1.1825003623962402,-1.0625004768371582,-1.752500295639038,-3.0525002479553223,2.309999465942383,2,0.1415805501366354,1.1190457809001786,17.40999984741211,1.2300909453045352,16.655000686645508,2.5087738084084004,16.110000610351562,0.1415805501366354
4772,2004-05-27,17.9950008392334,18.020000457763672,17.774999618530273,17.9950008392334,3809600.0,0.005026537231859418,8.800183108262761,0.0,50.77160816333738,45.113089712868835,-1.222656286254228,-0.8316826092183831,-1.6971341210080695,-3.5153690653063983,19.739789209863876,0.24500083923339844,-0.23381787957866962,0.8660007476806655,-0.5188977071922913,2.2508992025536205,0.17355152024418885,1.5584499751171421,-2.6909009361267096,91.97652057846032,45.731186863083295,0.6924492274364779,5,-1.2725005149841309,-1.1525006294250488,-1.798750638961792,-3.142500400543213,2.125,3,0.14948588503781268,-1.8368797396265926,17.905000686645508,1.1190457809001786,17.40999984741211,1.2300909453045352,16.655000686645508,0.14948588503781268
4773,2004-05-28,17.93000030517578,17.9950008392334,17.790000915527344,17.899999618530273,2518400.0,-0.0036121439858952664,1.5624709430543469,100.0,58.12721211240959,46.52003327568569,-1.1947196075237478,-0.7105718473324103,-1.551984762255529,-3.3953426297721414,20.137333641958843,0.2049999237060547,-0.2638769085500279,0.7422501564025872,-0.675154883988391,2.1596551967935635,0.033547636207099885,1.4509526765980745,-2.567982384872437,87.08131875352494,36.16572088199638,0.7087025201954883,5,-1.2074999809265137,-1.0875000953674316,-1.5650005340576172,-2.9275002479553223,1.3299999237060582,4,0.17512545098741716,8.800183108262761,17.9950008392334,-1.8368797396265926,17.905000686645508,1.1190457809001786,17.40999984741211,0.17512545098741716
4774,2004-06-01,18.280000686645508,18.399999618530273,17.75,17.799999237060547,6351600.0,0.019520377886925733,-1.241378289765758,15.99968211583699,55.576394777975246,47.61974272847624,-1.4739795165055192,-1.0083069820167623,-1.8127318219191721,-3.6893997993358134,20.713923257585705,0.6499996185302734,-0.31176858144866415,1.0262504577636733,-0.4673813900068069,2.5198823055341535,0.2794345338784332,1.7730663816489134,-2.8612231094894405,93.5484400235855,41.807244901084296,0.7468159238852401,6,-1.45750093460083,-1.4375004768371582,-1.8625011444091797,-3.2250008583068848,1.3049983978271484,1,0.1709518535348291,1.5624709430543469,17.93000030517578,8.800183108262761,17.9950008392334,-1.8368797396265926,17.905000686645508,0.1709518535348291
4775,2004-06-02,18.774999618530273,18.899999618530273,18.26499938964844,18.375,6112400.0,0.027078715169107648,-1.0483850624040678,0.8333300219741794,61.40195412749013,50.368107747333305,-1.8622530914330682,-1.47455169877448,-2.2062107776961675,-4.126286548816886,20.591358944455806,0.6350002288818324,-0.3021496556941834,1.4549994468688965,-0.18559420654631253,3.0955931002841073,0.634702620161292,2.275296273576501,-3.2369731597192377,92.64705387365939,38.75574554058272,0.8202968267076052,6,-1.7024998664855957,-1.7024998664855957,-2.2849998474121094,-3.6474995613098145,0.9899997711181676,2,0.12782954286515968,-1.241378289765758,18.280000686645508,1.5624709430543469,17.93000030517578,8.800183108262761,17.9950008392334,0.12782954286515968
4776,2004-06-03,18.815000534057614,18.950000762939453,18.670000076293945,18.84000015258789,4839800.0,0.0021305414828269864,1.2857120614086306,-0.0624991059294846,60.16484245856579,52.505765096242314,-1.5625673887334202,-1.490556869795121,-2.13762049171741,-4.104957630770016,20.26090883565717,0.2800006866455078,-0.23249891207077056,1.4312503814697237,-0.33928003855613653,3.201780801495582,0.5459851714567954,2.316515591482652,-3.075255685663423,88.74998807907832,34.126266153441534,0.8852652100129296,6,-1.5174999237060511,-1.717500209808346,-2.323750495910641,-3.6875004768371547,0.6749992370605504,3,0.11905393077525961,-1.0483850624040678,18.774999618530273,-1.241378289765758,18.280000686645508,1.5624709430543469,17.93000030517578,0.11905393077525961
4777,2004-06-04,18.940000534057614,19.170000076293945,18.8799991607666,18.94499969482422,4980200.0,0.006643635208712029,-3.6399438485130537,0.1999694819563203,65.01430966329559,55.0279484501824,-1.3314103943422033,-1.5907933349903693,-2.1574301844587502,-4.1700725497822475,19.98733077345784,0.3549995422363317,-0.1527578002076062,1.4887503623962353,-0.4129633514585933,3.3904640762510656,0.5378935054688192,2.4396072193236513,-2.943435212499802,83.80285000852909,28.292486063773666,0.9508568569274151,6,-1.3000001907348597,-1.7325005531311,-2.4337508678436244,-3.8125004768371547,0.5550003051757848,4,0.06731782378979312,1.2857120614086306,18.815000534057614,-1.0483850624040678,18.774999618530273,-1.241378289765758,18.280000686645508,0.06731782378979312
4778,2004-06-07,19.71500015258789,19.729999542236328,18.975000381469727,19.030000686645508,6407200.0,0.04091866930714616,1.1118909474077334,-137.02289202584691,76.16015067189363,58.725441047584766,-1.7223913995267104,-2.3425561319835495,-2.8321840967364587,-4.879354014270104,18.65631871312039,0.7899990081787145,0.12571660838482757,2.1727499961853027,0.02355302496569678,4.321946967404909,1.0981515105755015,3.247348481795104,-3.401091355556467,99.24245489312102,37.001070470888095,1.0745984856098025,6,-1.5799999237060547,-2.2275004386901855,-3.1912503242492676,-4.587500095367432,-0.2199993133544922,0,0.020542768628502683,-3.6399438485130537,18.940000534057614,1.2857120614086306,18.815000534057614,-1.0483850624040678,18.774999618530273,0.020542768628502683
4779,2004-06-08,19.5,19.565000534057614,18.6200008392334,19.290000915527344,6997200.0,-0.010905409633469754,4.558819239529317,0.3065682455441795,73.26906855522603,61.426449684798,-1.1861213860621085,-2.035824502311854,-2.526235155898725,-4.600655785180297,19.241247990310246,1.0949993133544922,0.3832672947265081,1.8332498550415046,-0.4691500700697837,4.135649780152795,0.6820498924858605,2.984449817597149,-2.7761603135439863,84.30037417879858,15.454553655754808,1.1511999625556448,6,-1.0349998474121094,-2.012500286102295,-2.9225001335144043,-4.372499942779541,-0.5049991607666016,1,-0.012307680570162072,1.1118909474077334,19.71500015258789,-3.6399438485130537,18.940000534057614,1.2857120614086306,18.815000534057614,-0.012307680570162072
4780,2004-06-09,19.280000686645508,19.51000022888184,19.274999618530273,19.475000381469727,2641000.0,-0.01128201606946111,-1.2926684034239275,-0.9285740236148955,89.31624001291128,65.53353117145608,-0.7520533095656141,-1.7815456666767986,-2.214678782928466,-4.31918772610836,19.317576003309426,0.23500061035156605,0.6293048206394154,1.5335004806518562,-0.8794037990736605,3.946404760377373,0.32704834078909784,2.7399526205146145,-2.1954218174958555,59.459515189214365,-15.981936810535522,1.2064521398627581,6,-0.5400009155273438,-1.7925009727478027,-2.611250638961792,-4.152500629425049,-0.25,2,0.015819418411038066,4.558819239529317,19.5,1.1118909474077334,19.71500015258789,-3.6399438485130537,18.940000534057614,0.015819418411038066
4781,2004-06-10,19.270000457763672,19.434999465942386,19.13500022888184,19.280000686645508,2448200.0,-0.0005186840521620439,-1.1428464383758148,0.05128330529363433,88.70431711235527,69.74827661023583,-0.5901233676925983,-1.719515258397795,-2.1361731729913593,-4.250346286204163,19.30581020419573,0.2999992370605469,0.855275176239644,1.4345002174377441,-1.0682077463334672,3.9372081812089554,0.18314623555213672,2.6858541993233516,-1.8679711078436192,58.558592615631,-22.661645119280195,1.251353981885606,6,-0.5300006866455078,-1.7825007438659668,-2.522500514984131,-4.142500400543213,0.26000022888183594,3,0.025687541262374047,-1.2926684034239275,19.280000686645508,4.558819239529317,19.5,1.1118909474077334,19.71500015258789,0.025687541262374047
4782,2004-06-14,19.045000076293945,19.25,18.98500061035156,19.239999771118164,2416000.0,-0.011676200110263935,1.4651088518656847,19.499523173755485,83.31440418205067,72.54685350686262,-0.22408192543975147,-1.4640402510818191,-1.8446754684750957,-3.967694702556029,19.04363883280257,0.2849998474121129,0.9968400355641833,1.1424998283386216,-1.416608917495008,3.7016085741722513,-0.13705454457819144,2.4220542012554347,-1.3636143032959396,38.288264293532706,-45.84057641034228,1.2795543729168146,6,-0.30500030517578125,-1.5575003623962402,-2.1500000953674316,-3.9175000190734863,0.12000083923339844,0,0.023365696667973612,-1.1428464383758148,19.270000457763672,-1.2926684034239275,19.280000686645508,4.558819239529317,19.5,0.023365696667973612
4783,2004-06-15,19.209999084472656,19.274999618530273,18.934999465942386,19.075000762939453,3420000.0,0.008663639145063184,1.5660447976046257,-0.692300168238194,81.73911354009152,75.45382225820889,-0.21056163556972152,-1.563912010123687,-1.9476259136514464,-4.079884614380081,19.175417669799455,0.3400001525878871,1.0902915561748863,1.21524887084961,-1.394787377873886,3.825285119573106,-0.08976925351213794,2.520266995211358,-1.282779659166053,62.43369690706692,-22.209922960428955,1.3050181243617485,6,-0.21249961853027344,-1.7224993705749512,-2.3149991035461426,-4.082499027252197,-0.5499992370605469,1,0.014836114958022506,1.4651088518656847,19.045000076293945,-1.1428464383758148,19.270000457763672,-1.2926684034239275,19.280000686645508,0.014836114958022506
4784,2004-06-16,19.584999084472656,19.649999618530273,19.18000030517578,19.229999542236328,4032200.0,0.019521083699744146,-1.0659400544959128,2.6296589335669274,79.83537673401256,77.50198032560026,-0.42575286899946363,-1.8158172319175208,-2.2641283135246084,-4.396085518673241,20.64121140410152,0.4699993133544922,1.210718205869643,1.4529989242553718,-1.189849085167154,4.0958469336778975,0.1315749195441107,2.774422928966633,-1.4414460451344873,90.90901815582096,7.7578152134288985,1.3214240047112626,6,-0.40999889373779297,-2.097499370574951,-2.344998836517334,-4.1124987602233904,-0.8149986267089844,2,-0.004595264204562022,1.5660447976046257,19.209999084472656,1.4651088518656847,19.045000076293945,-1.1428464383758148,19.270000457763672,-0.004595264204562022
4785,2004-06-17,19.55500030517578,19.61000061035156,19.09000015258789,19.584999084472656,3503800.0,-0.0015317222721066281,11.999713904254357,-0.084503712618605,75.94340329947488,79.25515375236793,-0.30561397000247226,-1.6573556611323923,-2.1791265554713277,-4.30694498264576,22.12315618507608,0.5200004577636683,1.2968168636331896,1.287500095367431,-1.355401801302758,3.93040199203762,-0.033950852967663536,2.6089510437025254,-1.2210736854898343,86.71338558311497,4.247624209910072,1.3214509483350945,6,-0.38000011444091797,-2.067500591278076,-2.1624999046325684,-3.9475002288818377,-0.7700004577636719,3,-0.028637149435081444,-1.0659400544959128,19.584999084472656,1.5660447976046257,19.209999084472656,1.4651088518656847,19.045000076293945,-0.028637149435081444
4786,2004-06-18,19.700000762939453,19.81999969482422,19.43000030517578,19.51000022888184,5239800.0,0.007415006673525459,-1.2285655119045673,-6.333608850457664,76.35240505851465,80.5149421296145,-0.34852651332600004,-1.559396291619862,-2.26904526799888,-4.390960921668363,22.477314562235616,0.3899993896484375,1.3918993965948303,1.2275005340576186,-1.1687431014067045,3.6237441695219417,0.029378716325457077,2.42562235178978,-1.1985453925474587,86.44080216381637,4.9641863979629335,1.1981218177321613,6,-0.48000049591064453,-2.1675009727478027,-2.272500514984131,-3.562500476837158,-0.35000038146972656,4,-0.034010154839911544,11.999713904254357,19.55500030517578,-1.0659400544959128,19.584999084472656,1.5660447976046257,19.209999084472656,-0.034010154839911544
4787,2004-06-21,19.780000686645508,19.975000381469727,19.59000015258789,19.674999237060547,3782200.0,0.004060909675524194,-1.8000055486582651,0.5526376549716512,78.46156103372488,80.77065439204019,-0.3317263519033027,-1.3955161971192993,-2.2965726874177115,-4.408093643619015,22.83957267896608,0.38500022888183594,1.417494362980836,1.1072504043579094,-0.9906416774992763,3.2051424862150952,0.05830436342931833,2.1561964452865006,-1.0939491108330017,81.25004584968633,0.462460395393947,1.0489460409285922,6,-0.4825000762939453,-2.1700005531311035,-2.3500003814697266,-3.642500400543213,-0.5600013732910192,0,-0.01263902888379509,-1.2285655119045673,19.700000762939453,11.999713904254357,19.55500030517578,-1.0659400544959128,19.584999084472656,-0.01263902888379509
4788,2004-06-22,19.790000915527344,19.9950008392334,19.524999618530273,19.76000022888184,5314000.0,0.0005055727267282428,1.1363665919622692,0.28571688071057993,75.94503948083376,81.0679844948855,-0.368746543252108,-1.1759771805895483,-2.2578992390165915,-4.353572244030023,23.607303478936117,0.470001220703125,1.4571393654159728,0.9332506179809563,-0.8383921595430941,2.7048933955050067,0.04742922921893111,1.8190720067429815,-0.8977175308096825,77.34809191516625,-1.7499287065641482,0.8858213887620247,6,-0.3250007629394531,-2.1700005531311035,-2.322500705718994,-3.652500629425049,0.11499977111816406,1,-0.031581605411125646,-1.8000055486582651,19.780000686645508,-1.2285655119045673,19.700000762939453,11.999713904254357,19.55500030517578,-0.031581605411125646
4789,2004-06-23,19.84499931335449,20.0,19.725000381469727,19.739999771118164,3906800.0,0.0027791003174735263,-3.07411907654921,3.4999046347513927,71.65993559795825,79.10617289322406,-0.4131024225401845,-1.0326814013088352,-2.264837972226328,-4.340120250084077,25.414961753204228,0.27499961853027344,1.4655383227008372,0.8287490844726513,-0.660089482945498,2.3175876518908005,0.08432980076357666,1.573168368181726,-0.7542267868239954,82.96695465539825,5.352176089188006,0.7444192837090748,6,-0.37749958038329723,-2.2224993705749476,-2.3337492942810023,-3.7074990272521937,0.2550010681152379,2,-0.059712749153130296,1.1363665919622692,19.790000915527344,-1.8000055486582651,19.780000686645508,-1.2285655119045673,19.700000762939453,-0.059712749153130296
4790,2004-06-24,19.825000762939453,20.0,19.780000686645508,19.81999969482422,4367000.0,-0.0010077375211384743,-4.176510187595368,0.047629427792917144,70.61229129087292,77.09594780194824,-0.34382219427371297,-0.8669282720470335,-2.1950540961537683,-4.252529722415732,27.02052128192206,0.2199993133544922,1.3343058991632084,0.6880004882812507,-0.6347929670896733,2.0107939436521747,0.02660376059578695,1.3493972159667145,-0.5523827417150571,69.29836302552502,-6.622528763418686,0.6613967276854621,6,-0.3575010299682617,-2.202500820159912,-2.313750743865967,-3.687500476837158,-0.07999992370605469,3,-0.05321565016774088,-3.07411907654921,19.84499931335449,1.1363665919622692,19.790000915527344,-1.8000055486582651,19.780000686645508,-0.05321565016774088
4791,2004-06-25,20.440000534057614,20.440000534057614,19.834999084472656,19.88999938964844,6541200.0,0.03102142483988346,1.2000006935798935,109.97673531655083,75.51024909757604,76.22881945922882,-0.8665288392696127,-1.3515703503600243,-2.743552695560634,-4.797032323761336,28.01077479446797,0.6149997711181605,1.2438358600944213,1.1762502670288058,-0.13524887327071156,2.487749407328323,0.5205006968790471,1.8319998371785644,-1.021906117078096,100.0,24.040254145388616,0.6557495701497592,6,-0.7525005340576136,-2.597500324249264,-2.9287505149841273,-4.302500247955319,-0.4600009918212855,4,-0.08096872032306957,-4.176510187595368,19.825000762939453,-3.07411907654921,19.84499931335449,1.1363665919622692,19.790000915527344,-0.08096872032306957
4792,2004-06-28,20.684999465942386,20.834999084472656,20.25,20.315000534057614,5258800.0,0.011986248800558874,-1.339996337890625,0.6727239309333374,70.12451613771259,74.93830863674226,-0.9548410373656395,-1.4595397260861027,-2.9175100500494118,-4.970750936096019,29.204187496858513,0.5849990844726562,1.111249352642691,1.2867492675781271,-0.0286303670822754,2.6021289022385297,0.6290594502479259,1.9444390849083284,-1.062523825547249,88.54964277238359,14.893268075311951,0.657689817330201,6,-0.7224998474121129,-2.6449999809265172,-3.8124990463256907,-4.547499179840091,-0.7250003814697301,0,-0.06453947879818511,1.2000006935798935,20.440000534057614,-4.176510187595368,19.825000762939453,-3.07411907654921,19.84499931335449,-0.06453947879818511
4793,2004-06-29,21.06999969482422,21.100000381469727,20.5049991607666,20.63999938964844,5700200.0,0.01861253269625318,1.4285680921129458,1.16216634190093,80.42641905578645,75.00398000582827,-1.1714435805873684,-1.6835542441346334,-3.2384253979496656,-5.2740837094040085,30.553913254920207,0.595001220703125,1.0005554486446542,1.514749526977539,0.1877369864987024,2.8417620674563757,0.8512432567381225,2.1782557972169556,-1.2350006103515625,97.8181318803267,24.454436104934572,0.6635062702394176,6,-0.9749994277954102,-2.6974992752075195,-4.356249809265137,-4.932499408721924,-1.7950000762939453,1,-0.08780258226221893,-1.339996337890625,20.684999465942386,1.2000006935798935,20.440000534057614,-4.176510187595368,19.825000762939453,-0.08780258226221893
4794,2004-06-30,21.405000686645508,21.4950008392334,21.0,21.21999931335449,5222600.0,0.01589943031197949,1.7123208929485907,0.4302354464967028,89.42492112269765,76.50192643063079,-1.3646334015329558,-1.8682187009561702,-3.506222958663333,-5.532623701449108,31.65069009563962,0.49500083923339844,0.9538168389394173,1.6935005187988281,0.2665711446172061,3.12042989298045,0.9800358317080153,2.406965205889641,-1.3170013427734375,94.75217815858018,18.818814513521787,0.7134646870908115,6,-0.942500114440918,-2.6024999618530273,-4.691250801086426,-5.267500400543213,-3.2650012969970668,2,-0.07007708254528788,1.4285680921129458,21.06999969482422,-1.339996337890625,20.684999465942386,1.2000006935798935,20.440000534057614,-0.07007708254528788
4795,2004-07-01,21.174999237060547,21.524999618530273,21.0,21.3700008392334,4658000.0,-0.010745220378734155,1.0792098653522935,-1.0540548899931752,82.67582631136082,77.20452879205814,-0.9841642917424238,-1.5275126609676484,-3.195959260690458,-5.230554564164379,32.31198546890639,0.5249996185302734,0.9196571532132296,1.343499088287352,-0.15375465549676903,2.840752832071473,0.5948722163952915,2.0921259601794127,-0.8055995941162095,79.28992480082884,1.110901901206276,0.7486268718920598,7,-0.6499996185302734,-2.1424989700317383,-4.461249351501465,-5.037498950958252,-2.4499988555908203,3,-0.05076736218763844,1.7123208929485907,21.405000686645508,1.4285680921129458,21.06999969482422,-1.339996337890625,20.684999465942386,-0.05076736218763844
4796,2004-07-02,21.05500030517578,21.290000915527344,20.93000030517578,21.21500015258789,1673200.0,-0.005667009974420378,1.3225742939764966,0.8205052965169166,85.76518397797527,78.01604245253041,-0.7283381140830656,-1.2976240155288536,-3.008655187529925,-5.040290305563829,32.89529107042575,0.3600006103515625,0.8836246867467636,1.1115001678466783,-0.4006403777187444,2.623640713412101,0.35542989506396694,1.8675704406293896,-0.4544806671142574,63.13729772748692,-19.2578382555563,0.7560702727827112,7,-0.5300006866455078,-1.692500114440918,-4.341250419616699,-4.917500019073486,-1.8950004577636719,4,-0.06221797420826236,1.0792098653522935,21.174999237060547,1.7123208929485907,21.405000686645508,1.4285680921129458,21.06999969482422,-0.06221797420826236
4797,2004-07-06,20.21500015258789,21.084999084472656,20.11000061035156,21.084999084472656,5983600.0,-0.039895518423782694,1.2413785543595108,5.4374985098824595,64.41896688927301,76.73536772013478,0.20099226550818727,-0.3765103753797234,-2.1232630119385973,-4.137948328389427,32.62719330007396,0.9749984741210973,0.8662679909931121,0.20775003433227468,-1.2320322952312246,1.647532363895774,-0.512141130449475,0.9276411991140243,1.3099994659423828,7.420467550113663,-74.29822537118005,0.7198911647817492,7,0.4099998474121094,-0.5775003433227539,-3.432499885559082,-4.077499866485596,-1.5300006866455043,1,-0.011625061022889849,1.3225742939764966,21.05500030517578,1.0792098653522935,21.174999237060547,1.7123208929485907,21.405000686645508,-0.011625061022889849
4798,2004-07-07,20.1200008392334,20.350000381469727,20.045000076293945,20.18000030517578,3512400.0,-0.004699446581123645,-1.9047510921789992,0.06896498805165194,58.34637136152723,75.25608280497576,0.38858911121038275,-0.2631031514610065,-1.9864246576769595,-3.98459832505651,31.795686125460833,0.30500030517578125,0.8355833228346121,0.09250068664550781,-1.3413549104532798,1.5263562837442954,-0.6244271119038842,0.8094284851948998,1.376698799133301,5.067620684944571,-72.37020344389505,0.7169277985493935,7,0.5324993133544922,-0.4825010299682617,-3.33750057220459,-3.9825005531311035,-1.835000991821289,2,-0.007952373165350135,1.2413785543595108,20.21500015258789,1.3225742939764966,21.05500030517578,1.0792098653522935,21.174999237060547,-0.007952373165350135
4799,2004-07-08,19.26000022888184,19.979999542236328,19.200000762939453,19.959999084472656,6075400.0,-0.04274356732006612,1.1081054609470247,11.666751438471506,46.34448293808421,72.55965965466592,1.2928364946631419,0.6092309664724347,-1.0938768822985203,-3.0691386151997158,31.043210129976263,0.9200000762939453,0.7698906511986294,-0.7554999351501444,-2.211785305227142,0.7007854349268534,-1.4836426201886432,-0.02735725011164547,2.1786314270019496,2.580623461302286,-70.640098436013,0.7281426850384989,7,1.1024999618530238,0.37749958038329723,-2.477499961853031,-3.085000038146976,-1.0750007629394531,3,0.0007787845000095661,-1.9047510921789992,20.1200008392334,1.2413785543595108,20.21500015258789,1.3225742939764966,21.05500030517578,0.0007787845000095661
4800,2004-07-09,19.584999084472656,19.875,19.46500015258789,19.56999969482422,2801000.0,0.016874291367009242,-2.6444678037367333,-0.021427734529333817,48.63580334064597,69.57361012611814,1.039530984141269,0.3249117989092696,-1.372693203134606,-3.336784334832,30.250069396675205,0.6149997711181605,0.7321040830976067,-0.4457509994506843,-1.8757575598227199,0.9842555609213512,-1.160754279636702,0.26925228073533347,1.7193147178344717,18.420970977274262,-50.93285746716808,0.7150032801860178,7,0.777501106262207,0.3100004196166992,-2.7524991035461426,-3.409998893737793,-1.1199989318847656,4,-0.0737809426792283,1.1081054609470247,19.26000022888184,-1.9047510921789992,20.1200008392334,1.2413785543595108,20.21500015258789,-0.0737809426792283
4801,2004-07-12,19.76499938964844,20.020000457763672,19.28499984741211,19.604999542236328,2586600.0,0.00919072318560854,1.1940251769274128,10.667090539166056,49.82617255617184,67.31823861705804,0.8422880827199535,0.193835010332581,-1.5029835598312715,-3.457323540493963,29.575017422478144,0.7350006103515625,0.7232397970567312,-0.2905006408691371,-1.681675559950559,1.100674278212285,-0.9860881004098481,0.4050868186715739,1.4130556302966255,29.97342863676581,-36.3110060028363,0.6955874595407112,7,0.5975008010864222,0.3075008392333949,-2.6924996376037633,-3.3599996566772496,-1.3599987030029332,0,-0.05261821605334305,-2.6444678037367333,19.584999084472656,1.1081054609470247,19.26000022888184,-1.9047510921789992,20.1200008392334,-0.05261821605334305
4802,2004-07-13,19.489999771118164,19.905000686645508,19.38500022888184,19.84000015258789,2581400.0,-0.013913464559695554,1.1666620307638362,-2.187504470352573,46.72487555372502,63.57362267238456,1.0392376231929603,0.5311126692329182,-1.1756089250961494,-3.1193076360402863,29.146507825226287,0.5200004577636683,0.7150298152771768,-0.5877502441406257,-1.9240275170550305,0.7485270287737791,-1.2558888805978263,0.08038839231657491,1.5693719934065662,25.217313423924132,-38.029013564448945,0.6681386364572015,7,0.8725004196166992,0.5825004577636719,-2.292499303817749,-3.059999465942383,-0.5399990081787109,1,-0.016931756161181477,1.1940251769274128,19.76499938964844,-2.6444678037367333,19.584999084472656,1.1081054609470247,19.26000022888184,-0.016931756161181477
4803,2004-07-14,19.4950008392334,19.725000381469727,19.2549991607666,19.26000022888184,3009200.0,0.00025659662257382365,-2.836701647307944,-0.671429583489998,46.136881143095856,58.7638404524288,0.879854110738826,0.5782027367144664,-1.1166196558296093,-3.058547852322974,28.837349967163117,0.470001220703125,0.6287933321631556,-0.5969992637634292,-1.8999771597086017,0.7059786321817434,-1.2484882117360172,0.054489684209158895,1.4528086651962155,35.9756324491296,-23.752689835106793,0.6514889479725866,7,0.8674993515014648,0.5774993896484375,-2.0712506771087646,-2.9400010108947754,-0.8150005340576172,2,-0.041549183812339074,1.1666620307638362,19.489999771118164,1.1940251769274128,19.76499938964844,-2.6444678037367333,19.584999084472656,-0.041549183812339074
4804,2004-07-15,19.4950008392334,19.88500022888184,19.3799991607666,19.6299991607666,2531000.0,0.0,-1.767116415664244,-0.5744594506850291,46.34146444613517,54.72668913407039,0.6486397676489801,0.601978329824,-1.0579187476771281,-2.9908420126548307,28.053037068548782,0.5050010681152379,0.5507227252993054,-0.5924993515014663,-1.9034469590474714,0.7184482560445389,-1.2479731552744688,0.06297445227153631,1.3479401407068075,31.372715237071812,-26.023726775981213,0.6554738037730035,7,0.75,0.5774993896484375,-1.683750867843628,-2.6250009536743164,1.5349998474121094,3,-0.062067244920871234,-2.836701647307944,19.4950008392334,1.1666620307638362,19.489999771118164,1.1940251769274128,19.76499938964844,-0.062067244920871234
4805,2004-07-16,18.9950008392334,19.770000457763672,18.88999938964844,19.65999984741211,3574200.0,-0.025647600845123186,-1.0114266282727389,4.92597982423917,33.56086980296381,48.92620978129135,0.9017116623228425,1.1150422715518786,-0.5196142330939466,-2.422402356324234,27.61894450521677,0.8800010681152308,0.38357306437283967,-1.0644993782043457,-2.4453908504473,0.31639209403860846,-1.754945114325821,-0.3740536420828704,1.749363727686763,9.292154896817314,-40.95070173339142,0.6904457361214767,7,0.9924983978271484,1.212498664855957,-1.0187509059906006,-2.017500877380371,2.22499847412109,4,-0.04264287115049703,-1.767116415664244,19.4950008392334,-2.836701647307944,19.4950008392334,1.1666620307638362,19.489999771118164,-0.04264287115049703
4806,2004-07-19,19.030000686645508,19.21999931335449,18.690000534057614,19.05500030517578,3227400.0,0.0018425820408398685,1.9859285088733196,0.03759346739289433,30.227022267433384,45.12710482330917,0.6138061249877822,1.0827892253584537,-0.5180145263432934,-2.385030460534967,27.024121566971548,0.529998779296875,0.13966635585433096,-0.9959995269775384,-2.4444669854745946,0.4524679315195179,-1.7202332562260665,-0.2717657977290102,1.566014666092915,27.983548138961922,-16.69441330592629,0.7242337292485284,7,0.48999977111816406,1.0774993896484375,-0.9162509441375732,-1.890000820159912,2.159999847412106,0,-0.029689990208676798,-1.0114266282727389,18.9950008392334,-1.767116415664244,19.4950008392334,-2.836701647307944,19.4950008392334,-0.029689990208676798
4807,2004-07-20,19.530000686645508,19.674999237060547,19.01000022888184,19.065000534057614,2266000.0,0.02627430278291487,-1.3130369593917883,-18.60028992141618,32.093039554407994,42.21006795585147,0.007175061884222345,0.5935301378106601,-0.9764621964330047,-2.8092560069800427,25.936155735910972,0.6649990081787074,-0.08126415002165999,-0.48349952697753906,-1.9451604539285157,0.9781613999734375,-1.2143299904530274,0.24733093649794924,0.8754131842248327,70.29291774935984,31.001029364834878,0.7308304634754884,7,-0.17500019073486328,0.5774993896484375,-1.4162509441375732,-2.2325010299682617,2.4799995422363317,1,-0.057603684610685546,1.9859285088733196,19.030000686645508,-1.0114266282727389,18.9950008392334,-1.767116415664244,19.4950008392334,-0.057603684610685546
4808,2004-07-21,19.165000915527344,19.979999542236328,19.09000015258789,19.674999237060547,3220800.0,-0.018689183731967263,-1.6969684709418258,-1.0967702240416006,24.133951378907355,39.74223111594293,0.248605483379702,0.9584457026305451,-0.5831272813789319,-2.370393808720266,24.96535346926664,0.8899993896484375,-0.32802940322288876,-0.8172492980957031,-2.3250268911568313,0.690528294965425,-1.5711380946262672,-0.06336050156513906,1.0688716216617244,36.82176330820282,4.357469883013906,0.7538887965305646,7,0.18999958038330078,0.9424991607666016,-1.0512511730194092,-1.6775012016296387,2.7249984741210973,2,-0.011218374240394624,-1.3130369593917883,19.530000686645508,1.9859285088733196,19.030000686645508,-1.0114266282727389,18.9950008392334,-0.011218374240394624
4809,2004-07-22,18.65999984741211,19.174999237060547,18.23500061035156,19.104999542236328,4491600.0,-0.026350171875342054,2.2136755480783146,0.8725512928874362,22.692729211140403,36.859667323775646,0.737055277503007,1.444160562540592,-0.026544449023081285,-1.8159911838667355,24.170028636715276,0.9399986267089879,-0.47850906331516185,-1.263000392913817,-2.882481470800574,0.35648068497294005,-2.072740931857197,-0.45325985397043667,1.4194854894638134,24.355272046012647,-2.095596907756562,0.8097405389433789,7,0.4675006866455078,1.2200002670288086,-0.41750025749206543,-1.1725001335144043,3.399999618530277,3,0.0010718359017802825,-1.6969684709418258,19.165000915527344,-1.3130369593917883,19.530000686645508,1.9859285088733196,19.030000686645508,0.0010718359017802825
4810,2004-07-23,18.770000457763672,18.825000762939453,18.405000686645508,18.665000915527344,2264800.0,0.005894995243894252,2.906974681073792,-0.23595418931198245,25.136025675935954,34.1163176704161,0.5579654665353786,1.318678799546106,-0.1043821463387502,-1.8770457606717166,23.331723461948727,0.4200000762939453,-0.6022606485620656,-1.1002497673034668,-2.7999134112161137,0.5994138766091801,-1.9500815892597885,-0.2504179453471451,1.2099990844726562,30.659035810082752,8.483220491438558,0.849831821956323,7,0.33749961853027344,1.109999656677246,-0.4387505054473877,-1.2825007438659668,3.029998779296875,4,0.1204049106960492,2.2136755480783146,18.65999984741211,-1.6969684709418258,19.165000915527344,-1.3130369593917883,19.530000686645508,0.1204049106960492
4811,2004-07-26,18.78499984741211,19.100000381469727,18.614999771118164,19.0,2478600.0,0.0007991150390320723,1.3373471826454637,-2.0476294277929155,31.034481014041532,32.37294049934016,0.4350882575542556,1.2367420397140805,-0.08009481436376831,-1.841636803429715,21.742665085368454,0.4850006103515625,-0.6162428340761856,-1.0025003433227546,-2.7459554725084274,0.7409547858629182,-1.8742279079155892,-0.13077277872992,0.9855998229980472,31.518600212923776,7.167493047932293,0.8717275645928364,7,0.32250022888183594,1.0950002670288086,-0.4537498950958252,-1.2975001335144043,3.4200000762939418,0,0.12962467318187576,2.906974681073792,18.770000457763672,2.2136755480783146,18.65999984741211,-1.6969684709418258,19.165000915527344,0.12962467318187576
4812,2004-07-27,19.350000381469727,19.5,18.6200008392334,18.649999618530273,3092000.0,0.030077217921056,-1.3157923796234483,-3.2558151913557247,40.9198095171261,31.79326587423241,-0.1697060203630123,0.5972183479539055,-0.6053644220897922,-2.3509149011684833,19.50336702395537,0.8799991607666016,-0.6544640868869749,-0.3707498550415025,-2.0712179018717087,1.3297181917887038,-1.2209838784566038,0.47948416837359886,0.23632740173339783,63.89687413240185,35.573702906699445,0.8502340234151023,7,-0.24250030517578125,0.5299997329711914,-0.9737503528594971,-1.8175005912780762,2.6499996185302734,1,0.09509044528753297,1.3373471826454637,18.78499984741211,2.906974681073792,18.770000457763672,2.2136755480783146,18.65999984741211,0.09509044528753297
4813,2004-07-28,19.21999931335449,19.56999969482422,18.825000762939453,19.405000686645508,2826400.0,-0.006718401320536027,1.893203164350686,-0.2642873880796341,49.43018673529485,32.13645723969459,-0.0925487177552391,0.6129415385136419,-0.42536298768671443,-2.167217859872931,16.916670762840585,0.7449989318847656,-0.7203208967565793,-0.4082509040832569,-1.997306387371001,1.1808045792044872,-1.202778645727129,0.38627683756061515,-0.9849987030029297,73.78272498156923,40.45992002658374,0.7945277416438716,7,-0.11249923706054332,0.6600008010864293,-0.7662489414215052,-1.6099991798400843,3.2350006103515625,2,0.14516134314265017,-1.3157923796234483,19.350000381469727,1.3373471826454637,18.78499984741211,2.906974681073792,18.770000457763672,0.14516134314265017
4814,2004-07-29,19.905000686645508,20.0,19.34499931335449,19.38999938964844,3297600.0,0.03564003110109715,-1.1652863380570175,-2.783770130111068,54.134382653103955,34.42240311193239,-0.7970989430622879,-0.2004764865213886,-1.034448423366495,-2.794873076342636,14.046726958078773,0.7800006866455114,-0.7350342715854552,0.3517504692077651,-1.0094766014487995,1.7129775398643297,-0.3288630661205154,1.0323640045360456,-1.6433000946044949,94.04392763312882,56.40568061088687,0.6806135353282817,7,-0.7875003814697266,-0.025000572204589844,-1.3625004291534424,-2.2850003242492676,2.1999988555908203,3,0.09972361891626025,1.893203164350686,19.21999931335449,-1.3157923796234483,19.350000381469727,1.3373471826454637,18.78499984741211,0.09972361891626025
4815,2004-07-30,20.100000381469727,20.450000762939453,19.825000762939453,19.864999771118164,3275000.0,0.00979651786473168,-2.9682712685437482,0.4563107155687435,54.31146258875784,37.098452036523994,-0.9151036365117449,-0.506089198855598,-1.1498622074599076,-2.9292137901595154,11.198185711724387,0.625,-0.7428956186253863,0.6005001068115234,-0.5613990315970767,1.7623992452201236,0.01955053760722336,1.1814496760158235,-1.7687678131103546,80.92642003847958,40.57048629163344,0.5809495692042992,7,-0.7574996948242188,-0.2200002670288086,-1.5550005435943604,-2.4775004386901855,2.184999465942383,4,0.09751239041167348,-1.1652863380570175,19.905000686645508,1.893203164350686,19.21999931335449,-1.3157923796234483,19.350000381469727,0.09751239041167348
4816,2004-08-02,19.7450008392334,20.0,19.645000457763672,19.979999542236328,2778000.0,-0.01766166843278294,1.581818434029921,-0.9999918836439192,53.21564707399061,39.44540842758873,-0.5006657152455283,-0.2680042902966342,-0.6776248137803762,-2.5149239276364312,8.275046973066164,0.4549999237060547,-0.7614090006004197,0.31100053787231374,-0.6029188285401226,1.22491990428475,-0.14595914533390442,0.7679602210785319,-1.286642179199223,61.47541239901735,18.411225050771797,0.4569596832062178,8,-0.4025001525878906,0.13499927520751953,-1.2000010013580322,-2.1225008964538574,2.764999389648441,0,0.10407689594744696,-2.9682712685437482,20.100000381469727,-1.1652863380570175,19.905000686645508,1.893203164350686,19.21999931335449,0.10407689594744696
4817,2004-08-03,19.979999542236328,20.190000534057614,19.700000762939453,19.815000534057614,2449200.0,0.011901681084560245,-1.4810206042695613,-0.7021273141948254,55.78067363254066,42.961710900214655,-0.7432834556086405,-0.5496944677211459,-0.7958793809484135,-2.689542060142127,7.195710656508602,0.4899997711181605,-0.6649538578672072,0.5577492713928223,-0.31918606542024364,1.4346846082058882,0.11928160298628754,0.996216939799357,-1.4021423560278379,71.07684795673077,25.995871846396803,0.43846766840653356,8,-0.6374988555908203,-0.09999942779541016,-1.2149994373321533,-2.1374993324279785,2.975000381469723,1,0.11136138300535126,1.581818434029921,19.7450008392334,-2.9682712685437482,20.100000381469727,-1.1652863380570175,19.905000686645508,0.11136138300535126
4818,2004-08-04,19.959999084472656,20.1200008392334,19.799999237060547,20.01000022888184,2284800.0,-0.0010010239350302097,1.3703614747207877,-0.303039060422871,55.51599072345719,46.60873995713874,-0.6690063528108539,-0.5716018726517902,-0.6677599187773424,-2.6062692718727973,6.191122594077984,0.32000160217285156,-0.5510172665737443,0.5457489013671868,-0.30696959124634304,1.3984673939807166,0.1193896550604201,0.9721081476739535,-1.2698132836603087,55.65601487212165,8.475821879280893,0.4263592463067653,8,-0.5324983596801758,-0.07999897003173828,-0.958749532699585,-1.919999599456787,3.5400009155273438,2,0.10220445937366329,-1.4810206042695613,19.979999542236328,1.581818434029921,19.7450008392334,-2.9682712685437482,20.100000381469727,0.10220445937366329
4819,2004-08-05,19.274999618530273,20.184999465942386,19.174999237060547,20.06999969482422,2505600.0,-0.03431861209228515,-1.030149501501923,15.899637612053038,53.18180320677212,49.72493746056498,0.12561477476884875,0.1207709139579407,0.10205830812775218,-1.863573751781665,6.28716037877865,1.0100002288818395,-0.4938440542972842,-0.14000053405761648,-0.9921740219030042,0.7121729537877712,-0.5660872779803086,0.2860862098650756,-0.47922491999030115,7.843157787657749,-42.30666824573023,0.4260867439226933,8,0.25750064849853516,0.6050004959106445,-0.04124927520751953,-1.1024994850158691,4.170000076293945,3,0.16498056384492177,1.3703614747207877,19.959999084472656,-1.4810206042695613,19.979999542236328,1.581818434029921,19.7450008392334,0.16498056384492177
4820,2004-08-06,18.13999938964844,19.229999542236328,18.010000228881836,19.209999084472656,6700800.0,-0.058884578539274535,1.1981957522853803,1.3459114366532348,41.909081924063315,50.93322645056741,1.298391053141959,1.2036779755324005,1.286097671884761,-0.6738579464177867,6.719420930848538,1.2649993896484375,-0.3919098294629002,-1.20275077819824,-2.222737822113718,-0.18276373428276216,-1.712744300155979,-0.6927572562405011,2.310001373291012,5.963263420558238,-45.04932076699329,0.5099935219577381,8,1.0900011062622035,1.6275005340576136,1.492501258850094,0.23000097274779918,5.4899997711181605,4,0.21857774454229073,-1.030149501501923,19.274999618530273,1.3703614747207877,19.959999084472656,-1.4810206042695613,19.979999542236328,0.21857774454229073
4821,2004-08-09,18.725000381469727,18.81999969482422,18.149999618530273,18.200000762939453,2858000.0,0.03224922885913184,-1.1439937011910974,-0.49065398903363516,42.79319706982225,51.1413806230892,0.7867156558094877,0.5657755745558575,0.7419868603045963,-1.1955556536688334,7.470934751469806,0.6800003051757777,-0.21485292077177576,-0.5657498359680169,-1.6010240130005364,0.4695243410645027,-1.0833869244842766,-0.04811274745175709,1.6762003707885746,32.79816754568017,-15.123911007351452,0.5176370885162602,8,0.505000114440918,0.9250001907348633,1.0537495613098145,-0.34000062942504883,4.899999618530273,0,0.19012012781934895,1.1981957522853803,18.13999938964844,-1.030149501501923,19.274999618530273,1.3703614747207877,19.959999084472656,0.19012012781934895
4822,2004-08-10,19.15999984741211,19.19499969482422,18.739999771118164,18.799999237060547,2932200.0,0.02323094563847694,1.116277212966413,0.6857159465360707,49.95578191139518,51.19978008710035,0.35976324542422944,0.11044847963684035,0.3508739555224807,-1.568390789156588,8.06406624941038,0.4699993133544922,-0.03939864119365666,-0.11425037384033132,-1.146668611192446,0.9181678635117834,-0.6304594925163869,0.40195874483572425,1.1933768943786625,52.87356422637026,3.4008322348716646,0.5162091186760566,8,0.07000064849853516,0.3874998092651367,0.783750057220459,-0.7750000953674316,4.934999465942379,1,0.1748434451017078,-1.1439937011910974,18.725000381469727,1.1981957522853803,18.13999938964844,-1.030149501501923,19.274999618530273,0.1748434451017078
4823,2004-08-11,18.684999465942386,19.0,18.25,18.95499992370605,4023200.0,-0.024791251839904382,3.1666596024244478,-0.7499999999999802,50.22221875602937,50.76509520964762,0.8391373380098379,0.5498450087159021,0.8672416801287461,-1.0360714932183726,8.757634632458164,0.9099998474121094,0.07964394192108415,-0.548750686645505,-1.6079108043494692,0.5104094310584593,-1.0783307454974889,-0.019170627793521078,1.621509745590206,31.03445856711162,-20.722550695268218,0.5295800588519829,8,0.5450010299682582,0.5450010299682582,1.446250438690182,-0.29999971389770863,5.64999961853027,2,0.2285255862889748,1.116277212966413,19.15999984741211,-1.1439937011910974,18.725000381469727,1.1981957522853803,18.13999938964844,0.2285255862889748
4824,2004-08-12,18.28499984741211,18.63999938964844,18.239999771118164,18.625,4059400.0,-0.021407526356067907,1.1621663419009396,1.2592576894276883,45.900249067769394,49.83051592953779,1.1009502930035637,0.9007272201921452,1.2935302316007942,-0.5788204822405021,9.565989403757127,0.4449996948242223,0.1091237579623332,-0.8882502555847154,-2.020301568930506,0.2438010577610754,-1.4542759122576108,-0.32222459891182,1.9755791844674668,22.54096502514731,-30.56766795427888,0.5660256566728951,8,0.8150005340576172,0.9450006484985352,1.8600001335144043,0.09999990463256836,5.989999771118164,3,0.2852064641021024,3.1666596024244478,18.684999465942386,1.116277212966413,19.15999984741211,-1.1439937011910974,18.725000381469727,0.2852064641021024
4825,2004-08-13,18.184999465942386,18.420000076293945,18.1200008392334,18.274999618530273,2733400.0,-0.005468984539470867,-1.7272979487090565,0.2647062123438956,44.99999841054334,48.91766607804364,1.0065951605118997,0.9875659284327831,1.4032418171807812,-0.4192537343454177,9.860378755932576,0.2999992370605469,0.09927137983060774,-0.947750568389889,-2.161650524954183,0.26614938817440503,-1.5547005466720378,-0.3408005901077402,2.030567989877234,6.046390316691512,-47.73632936468273,0.6069499782821474,8,0.9150009155273402,1.0450010299682582,1.8150005340576136,0.20000028610229137,6.030000686645504,4,0.28924940243924535,1.1621663419009396,18.28499984741211,3.1666596024244478,18.684999465942386,1.116277212966413,19.15999984741211,0.28924940243924535
4826,2004-08-16,18.46500015258789,18.70499992370605,18.024999618530273,18.270000457763672,2875200.0,0.01539734368262713,1.0148179963492,-2.1666596024245335,42.25721863614108,47.41505996733257,0.5877391186058532,0.6988994466445249,1.1351166447207888,-0.6352197436400573,9.703925638823735,0.6800003051757777,0.016830834008576545,-0.6394998550415032,-1.8892365382581673,0.6102368281751609,-1.2643681966498335,-0.014631513433172927,1.706455958692974,37.606880800499496,-14.281108705058813,0.6248683416083319,8,0.6324996948242188,0.7650003433227539,1.6637496948242188,-0.08000040054321289,5.225000381469723,0,0.2797183301108628,-1.7272979487090565,18.184999465942386,1.1621663419009396,18.28499984741211,3.1666596024244478,18.684999465942386,0.2797183301108628
4827,2004-08-17,18.405000686645508,18.934999465942386,18.405000686645508,18.899999618530273,2556000.0,-0.003249361789686933,-1.141413830041398,-2.5384600336476386,42.78123506980323,46.00008711692658,0.44793525864209016,0.7065189162759111,1.202509533051881,-0.5143971633776587,10.228882717932247,0.5299987792968786,-0.09364466241067859,-0.6432493209838874,-1.9134515978513242,0.6269529558835494,-1.2783504594176058,-0.008148182550169025,1.7232263069873746,38.97445327584555,-9.724961289620524,0.6351011384337192,8,0.6924991607666016,0.8249998092651367,1.8124995231628418,-0.020000934600830078,5.219999313354492,1,0.2836185340184243,1.0148179963492,18.46500015258789,-1.7272979487090565,18.184999465942386,1.1621663419009396,18.28499984741211,0.2836185340184243
4828,2004-08-18,18.950000762939453,18.950000762939453,18.19499969482422,18.405000686645508,4754800.0,0.029611521649623773,1.7706457336641737,-1.101012630913757,41.326066582242056,44.68278304753436,-0.28541397518564793,0.1523992884779588,0.6464038874489049,-1.0027710625869588,10.785632003178232,0.7550010681152344,-0.16987211589299633,-0.0874992370605483,-1.3571802207031922,1.1821817465820956,-0.7223397288818703,0.5473412547607737,1.1358616953984075,100.0,54.68024812332335,0.6348404918213221,8,-0.3300008773803711,0.2799997329711914,1.2674994468688965,-0.5650010108947754,4.924999237060547,2,0.27150387035746815,-1.141413830041398,18.405000686645508,1.0148179963492,18.46500015258789,-1.7272979487090565,18.184999465942386,0.27150387035746815
4829,2004-08-19,18.68000030517578,19.06999969482422,18.61000061035156,18.90999984741211,6183400.0,-0.0142480446909381,-1.4864887156804845,-0.4220174496127558,37.275984805472625,44.16799447880206,-0.12146317373900217,0.44688709071665045,0.9088635321685459,-0.6815305621301313,10.633449548413495,0.4599990844726598,-0.29503083581149525,-0.35849971771240163,-1.6269597219979808,0.9099602865731775,-0.9927297198551912,0.27573028443038794,1.36434490857296,62.67948696888558,20.96057063440078,0.6342300021427896,8,-0.07000064849853516,0.5500001907348633,1.5374999046325684,-0.2950005531311035,5.379999160766605,3,0.3027301224256409,1.7706457336641737,18.950000762939453,-1.141413830041398,18.405000686645508,1.0148179963492,18.46500015258789,0.3027301224256409
4830,2004-08-20,21.030000686645508,21.21500015258789,20.114999771118164,20.209999084472656,14385400.0,0.1258030162247159,-1.178218083549405,-3.5652314530708376,58.481846323362426,45.91117772919541,-2.2556066506373647,-1.8183460560220013,-1.4144336073187809,-2.9654668789577343,10.908842914623703,2.5349998474121094,-0.37027895510871645,1.8785006523132317,0.33739311876612277,3.4196081858603407,1.1079468855396755,2.649054419086788,-3.020000457763672,94.20064467177166,52.70959240640437,0.7705537667735545,8,-1.4100008010864258,-1.4175004959106445,-0.8712501525878906,-2.64500093460083,2.9599990844726562,4,0.15430332030114524,-1.4864887156804845,18.68000030517578,1.7706457336641737,18.950000762939453,-1.141413830041398,18.405000686645508,0.15430332030114524
4831,2004-08-23,21.21999931335449,21.44499969482422,20.76000022888184,21.049999237060547,5499800.0,0.009034646719228823,1.209672705570362,0.20731676114226266,58.23372946909094,46.830949680050495,-2.2959102250202754,-1.914736727498756,-1.5746482418100776,-3.0999206094448333,11.729103661817593,0.6849994659423793,-0.3801375197778327,1.9467493057250955,0.16206506105143959,3.7314335503987515,1.0544071833882676,2.8390914280619235,-3.1458990859985327,93.07691133939292,53.04270976999267,0.8923421223368279,8,-1.4849996566772425,-1.4924993515014613,-1.1224999427795375,-2.834999561309811,3.470001220703125,0,0.14114047766950422,-1.178218083549405,21.030000686645508,-1.4864887156804845,18.68000030517578,1.7706457336641737,18.950000762939453,0.14114047766950422
4832,2004-08-24,21.190000534057614,21.2549991607666,20.86000061035156,21.25,4948400.0,-0.0014137031228834696,10.286029592087079,-0.35293787656096803,58.15650935929013,47.71253752485725,-2.176562253379686,-1.8338439791046994,-1.5073464327874824,-3.0143866604618346,12.982227894276333,0.3949985504150426,-0.2238185118894549,1.824750518798826,-0.1555725136081456,3.8050735512057976,0.8345890025953402,2.814912035002312,-2.981064328002926,92.15387197641215,51.861086139294585,0.9901615162034862,8,-1.4550008773803675,-1.4625005722045863,-1.376250267028805,-2.805000782012936,3.125,1,0.11798017635638458,1.209672705570362,21.21999931335449,-1.178218083549405,21.030000686645508,-1.4864887156804845,18.68000030517578,0.11798017635638458
4833,2004-08-25,22.01000022888184,22.075000762939453,21.075000762939453,21.18000030517578,7423800.0,0.03869748344301738,1.0833311809456068,-13.833455192802115,67.81759532395114,50.14779821998855,-2.766206309550732,-2.565648853069046,-2.2850647471320435,-3.7773512354050887,14.436020431121785,1.0,-0.08072481522484765,2.5052501678466825,0.20136889322560947,4.809131442467756,1.3533095305361478,3.6571908051572173,-3.671621483276372,98.12408279378958,51.507245280725044,1.1519406373105356,8,-1.9600000381469762,-1.967499732971195,-2.2787499427795446,-3.6250004768371618,2.94000053405761,2,0.07337572713874563,10.286029592087079,21.190000534057614,1.209672705570362,21.21999931335449,-1.178218083549405,21.030000686645508,0.07337572713874563
4834,2004-08-26,21.88999938964844,22.200000762939453,21.76499938964844,21.84000015258789,4727200.0,-0.005452105315107203,-3.349997138988084,0.06024005018855579,78.15315379817275,53.83148215194737,-2.325623116441573,-2.413029271960742,-2.135394417594778,-3.6049846784643655,15.382128950288632,0.4350013732910121,-0.010096092205866825,2.2859993934631397,-0.2498314248046043,4.821830211730884,1.0180839843292695,3.55391480259701,-3.327423323002936,85.13183569182766,31.99400701469863,1.2679154091338716,8,-1.7774991989135778,-1.7849988937377965,-2.158749103546146,-3.5049996376037633,3.360000610351559,3,0.0906807065188977,1.0833311809456068,22.01000022888184,10.286029592087079,21.190000534057614,1.209672705570362,21.21999931335449,0.0906807065188977
4835,2004-08-27,22.059999465942386,22.18000030517578,21.78499984741211,21.924999237060547,2201800.0,0.0077661069453631715,1.1066583930542346,2.7000457770655695,76.70135832566224,57.65860878411639,-2.110043013352268,-2.559910206878545,-2.272170768947589,-3.7232544365240265,15.798211521195213,0.3950004577636719,0.11143944121792515,2.35799951553345,-0.40027673498592264,5.116275766052823,0.9788613902737637,3.7371376407931365,-3.2064294235933666,90.27769131428215,33.139103848853125,1.3791381252596862,8,-1.8624992370605504,-1.9549989700317418,-2.556249141693119,-3.6749997138977086,3.0400009155273438,4,0.09066183356385515,-3.349997138988084,21.88999938964844,1.0833311809456068,22.01000022888184,10.286029592087079,21.190000534057614,0.09066183356385515
4836,2004-08-30,21.799999237060547,22.020000457763672,21.270000457763672,21.959999084472656,3161200.0,-0.011786048738724797,4.357093227612703,-1.1851820455219457,71.74628931118002,60.87694814426936,-1.4831976696639622,-2.253604349298854,-1.985957552580203,-3.413867794670214,16.25873446182578,0.7899990081787145,0.3077776592314514,1.9952493667602553,-0.9184936920975098,4.90899242561802,0.538377837331371,3.4521208961891396,-2.6787147370642934,70.14914325894682,11.955892453078775,1.4568715294288832,8,-1.602499008178711,-1.6949987411499023,-2.3062491416931152,-3.414999485015869,3.6950016021728516,0,0.10045874361016316,1.1066583930542346,22.059999465942386,-3.349997138988084,21.88999938964844,1.0833311809456068,22.01000022888184,0.10045874361016316
4837,2004-08-31,22.20499992370605,22.26499938964844,21.770000457763672,21.864999771118164,3922600.0,0.018578013799055215,1.1521735524853454,-2.1250029802350587,79.33333714803054,65.09997820713475,-1.4443736028899892,-2.6175710250279316,-2.3620776845876,-3.7689408723638103,16.576388054569403,0.4949989318847692,0.5537636224796074,2.289000034332272,-0.8165120413649909,5.394512110029535,0.7362439964836405,3.841756072180903,-2.837418122674343,94.95802225349436,31.952565117178068,1.5527560378486318,8,-1.7674999237060511,-2.0675001144409144,-2.7112498283386195,-3.8200001716613734,3.2450008392333984,1,0.1119117594636232,4.357093227612703,21.799999237060547,1.1066583930542346,22.059999465942386,-3.349997138988084,21.88999938964844,0.1119117594636232
4838,2004-09-01,22.0,22.229999542236328,21.899999618530273,22.11000061035156,3632200.0,-0.009232151515893183,-1.129022334338276,-0.32353106171952306,81.99827697920682,70.06912178199411,-0.8506925880462717,-2.3735988352008377,-2.1303062553836867,-3.517173448330091,16.91120804217864,0.3299999237060547,0.8192794005265966,1.9820000648498528,-1.2605790026789379,5.2245791323786435,0.36071053108545925,3.6032895986142464,-2.3426764401066187,73.36686692251337,5.026343905244545,1.6212895337643944,9,-0.8100004196166992,-1.8625001907348633,-2.5062499046325684,-3.6150002479553223,2.020000457763672,2,0.1052272970026189,1.1521735524853454,22.20499992370605,4.357093227612703,21.799999237060547,1.1066583930542346,22.059999465942386,0.1052272970026189
4839,2004-09-02,22.45499992370605,22.5049991607666,21.94499969482422,21.975000381469727,2476600.0,0.020681814713911395,-1.0740685796634595,-4.363607990012593,84.65909548323731,72.97770502198021,-0.7977919115843761,-2.7174721339865293,-2.554468598286128,-3.923402971986466,18.42041446622152,0.5599994659423828,1.1261383505318285,2.277999973297117,-1.119346194406937,5.675346141001171,0.5793268894450918,3.976673057149142,-2.5369087808371624,95.95147452876056,18.916088700726462,1.6986730838520268,9,-0.8225002288818324,-2.1975002288818324,-2.9612498283386195,-4.070000171661373,1.8899993896484375,3,0.11111114886263662,-1.129022334338276,22.0,1.1521735524853454,22.20499992370605,4.357093227612703,21.799999237060547,0.11111114886263662
4840,2004-09-03,22.104999542236328,22.5,21.979999542236328,22.475000381469727,2354600.0,-0.015586746054727096,1.4761922062115975,-0.7708358168625732,79.21348039410789,75.30878845809319,-0.31208590198336594,-2.1662585156759917,-2.1764171552206903,-3.5256932734516298,19.06271143709992,0.5200004577636719,1.423384106648104,1.7297495841979966,-1.6296383456835493,5.0891375140795425,0.050055619257221906,3.4094435491387713,-1.8764794372197144,67.6113329060456,-13.816169699184442,1.679693964940773,9,-0.4224996566772461,-1.8474998474121094,-2.6062493324279785,-3.7199997901916504,2.145000457763672,4,0.14227552693473156,-1.0740685796634595,22.45499992370605,-1.129022334338276,22.0,1.1521735524853454,22.20499992370605,0.14227552693473156
4841,2004-09-07,22.28499984741211,22.46999931335449,22.13999938964844,22.165000915527344,2498400.0,0.008142968057151645,-2.8823067429598006,-0.32432070190270484,80.55117265889493,77.79708438027151,-0.363337659960969,-2.1775203289841727,-2.3455227415014512,-3.652221929493251,19.739718934397544,0.3649997711181605,1.80709037748991,1.7317499160766587,-1.636717037002441,5.100216869155759,0.04751643953710882,3.4159833926162086,-1.7833022557054967,70.06806781349991,-16.03838328160424,1.6842334765395492,9,-0.49499988555908203,-2.0275001525878906,-2.6737494468688965,-3.9000000953674316,1.3099994659423793,1,0.12631817605260243,1.4761922062115975,22.104999542236328,-1.0740685796634595,22.45499992370605,-1.129022334338276,22.0,0.12631817605260243
4842,2004-09-08,22.51000022888184,22.56999969482422,22.225000381469727,22.375,2181800.0,0.010096494638112352,1.7058858728579656,1.1250119210350933,79.51906352039586,79.09724751320981,-0.42622746958771174,-2.2542557478309284,-2.5646875107181373,-3.821739765702201,21.0588805033617,0.3449993133544922,1.876115515116581,1.7892502784729025,-1.6204203791601017,5.198920936105907,0.08441494965640217,3.494085607289403,-1.7679064488880272,91.04485684923176,6.419247749205908,1.7048353288165021,9,-0.5900001525878942,-2.220000267028812,-2.8987498283386266,-4.125000476837162,1.8449993133544886,2,0.13260775566415162,-2.8823067429598006,22.28499984741211,1.4761922062115975,22.104999542236328,-1.0740685796634595,22.45499992370605,0.13260775566415162
4843,2004-09-09,22.95499992370605,23.024999618530273,22.479999542236328,22.55500030517578,3398000.0,0.01976897780095288,1.0185225085212724,2.962955113804838,84.44802313532465,79.79667743956003,-0.8080579259160778,-2.490652618791497,-3.010971947274861,-4.214492847389476,22.023351728956424,0.5450000762939453,1.9545608585784144,2.0207499504089306,-1.3869427149383817,5.428442615756243,0.3169036177352744,3.7245962830825867,-1.9569993156359828,93.51854631766861,5.864217520160068,1.7038463326736555,9,-0.8074998855590785,-2.4374999999999964,-3.3437495231628382,-4.570000171661373,1.895000457763679,3,0.10869095393273187,1.7058858728579656,22.51000022888184,-2.8823067429598006,22.28499984741211,1.4761922062115975,22.104999542236328,0.10869095393273187
4844,2004-09-10,23.5,23.5,22.82999992370605,22.940000534057614,3535000.0,0.023742107519291178,1.3928596973443679,1.4000000000000212,78.06817644883736,79.94854611991282,-1.2300111797568327,-2.766780079380805,-3.5617500409324627,-4.704584616948921,23.171908453816442,0.6700000762939489,2.061223831733024,2.3050000190734856,-1.0467784506314466,5.656778488778418,0.6291107842210195,3.9808892539259517,-2.1776795502563004,100.0,12.62954268328852,1.6758892348524665,9,-1.114999771118164,-2.744999885559082,-3.846249580383301,-5.115000247955322,1.239999771118164,4,0.02212767905377322,1.0185225085212724,22.95499992370605,1.7058858728579656,22.51000022888184,-2.8823067429598006,22.28499984741211,0.02212767905377322
4845,2004-09-13,23.44499969482422,23.61000061035156,23.290000915527344,23.59499931335449,2629200.0,-0.0023404385181183818,2.5555084611065615,-0.2678567171092661,76.08440451162728,80.43055891996252,-1.0704580665609384,-2.421668983618673,-3.505871223088718,-4.587333012846688,24.272197934854912,0.3199996948242152,2.0203835995636616,1.9869997024536126,-1.1912985947765442,5.165297999683769,0.3978505538385342,3.576148851068691,-1.7306969260343834,88.77545724428593,2.0389709131378453,1.5891491486150777,9,-0.7549991607666016,-2.6349992752075195,-3.7387495040893555,-4.859999656677246,1.2950000762939453,0,0.03838770015974702,1.3928596973443679,23.5,1.0185225085212724,22.95499992370605,1.7058858728579656,22.51000022888184,0.03838770015974702
4846,2004-09-14,23.6299991607666,23.71500015258789,23.395000457763672,23.45000076293945,2715400.0,0.0078907855982282,-1.2069019948304098,-1.1999923705861182,77.60178203243878,80.23816390711899,-1.082398986695047,-2.3187638354701186,-3.6839558372794485,-4.714919958051254,25.928173875019045,0.31999969482421875,1.9329743665556656,1.9137492179870605,-1.0742329183361221,4.901731354310243,0.4197581498254692,3.407740286148652,-1.536556823664423,94.29523457191537,7.9034594965203695,1.4939910681615922,9,-0.8224992752075195,-2.7599992752075195,-4.131248950958252,-4.812499046325684,1.3000011444091797,1,0.02623786971024522,2.5555084611065615,23.44499969482422,1.3928596973443679,23.5,1.0185225085212724,22.95499992370605,0.02623786971024522
4847,2004-09-15,23.625,23.78000068664551,23.51499938964844,23.614999771118164,2097000.0,-0.00021155992146215663,-1.5238099563129255,0.05555732163482316,72.39943303357198,79.17162569093733,-0.955244214845063,-2.0054653282051262,-3.6448774875400787,-4.658660686854539,28.05479582563733,0.2650012969970703,1.8610698432099682,1.6477500915527337,-1.0168210668458535,4.312321249951321,0.3154645123534401,2.9800356707520272,-1.2072460998006775,88.0768807541354,3.038248817240813,1.3322855791992936,9,-0.7624998092651367,-2.7224998474121094,-4.184999465942383,-4.592499732971191,1.6550006866455114,2,-0.0012698703342015616,-1.2069019948304098,23.6299991607666,2.5555084611065615,23.44499969482422,1.3928596973443679,23.5,-0.0012698703342015616
4848,2004-09-16,24.09499931335449,24.10000038146973,23.559999465942386,23.670000076293945,2310800.0,0.0198941508298196,1.4827549919759664,42.49895098226171,77.8761057679092,78.41796016701198,-1.2257126780316803,-2.1821299479691554,-4.071570959416906,-5.075823007241652,30.109235437964895,0.5400009155273438,1.8690197912532192,1.8604994773864725,-0.5553162647648442,4.276315219537789,0.6525916063108141,3.068407348462131,-1.4047960558659298,99.60621525097339,13.977114104110456,1.207907871075658,9,-1.0549993515014613,-3.0324993133544886,-4.706249237060543,-4.732499122619625,0.8050003051757848,3,0.010790630267324186,-1.5238099563129255,23.625,-1.2069019948304098,23.6299991607666,2.5555084611065615,23.44499969482422,0.010790630267324186
4849,2004-09-17,24.334999084472656,24.399999618530273,24.06999969482422,24.13500022888184,2386200.0,0.009960563517640297,1.0,0.4705863873405634,78.26086750488923,78.31211429043213,-1.3086034700631188,-2.0835750884435384,-4.236858566287676,-5.2611336396416775,32.55210565428194,0.3299999237060547,1.8052219620036816,1.8177493095397956,-0.1235181382889543,3.7590167573685456,0.8471155856254207,2.7883830334541706,-1.3628364021878632,94.14408918841362,8.726967752181068,0.9706337239143754,9,-1.0649995803833008,-3.122499465942383,-5.104998588562012,-4.6974992752075195,0.595001220703125,4,0.021162988139402872,1.4827549919759664,24.09499931335449,-1.5238099563129255,23.625,-1.2069019948304098,23.6299991607666,0.021162988139402872
4850,2004-09-20,24.274999618530273,24.479999542236328,24.0,24.25,3213400.0,-0.002465562695692314,1.2068971565123978,0.12499880790028546,82.35295584274678,78.51231242197123,-1.0151752145088686,-1.863548688199618,-4.111781019618018,-5.141688079061371,33.899747440763,0.4799995422363281,1.7495531714779382,1.5954998970031724,-0.36472245626276134,3.555722250269106,0.6153887203702055,2.5756110736361393,-1.017269548996385,81.10598187226203,-5.9845675232199795,0.9801111766329678,9,-0.9224996566772461,-3.0225000381469727,-5.109999179840088,-4.637499809265137,0.9500007629394567,0,0.019155516370551684,1.0,24.334999084472656,1.4827549919759664,24.09499931335449,-1.5238099563129255,23.625,0.019155516370551684
4851,2004-09-21,24.21500015258789,24.604999542236328,24.18000030517578,24.270000457763672,3697400.0,-0.0024716567202984763,-5.79998779296875,-2.2000457770656903,78.87933326062033,78.44123128199617,-0.7293092424379921,-1.6523853710003138,-3.9918617385728794,-5.021748376014557,35.15371105336204,0.4249992370605469,1.6289139225298683,1.3857503890991225,-0.5625746180281332,3.3340753962263783,0.41158788553549286,2.359912892662752,-0.7128161885135142,64.22024449056288,-20.97148375445353,0.9741625035636287,9,-0.6725006103515625,-2.90000057220459,-5.049999713897705,-4.577500343322754,1.5349998474121094,1,0.02168076048821188,1.2068971565123978,24.274999618530273,1.0,24.334999084472656,1.4827549919759664,24.09499931335449,0.02168076048821188
4852,2004-09-22,23.690000534057614,24.229999542236328,23.55500030517578,24.209999084472656,3769800.0,-0.021680760488212103,1.410713859966417,9.454466638923632,72.23686475834626,77.08443590677635,-0.021594964173857534,-0.9807736648610152,-3.4029420135865642,-4.436857776206903,35.97583466712083,0.6749992370605469,1.5652771952041817,0.7357507705688455,-1.0864580069133218,2.557959548051013,-0.17535361817223816,1.6468551593099292,0.9149990081787145,12.857173997550989,-70.78046532950401,0.911104388741083,9,0.02749919891357777,-2.29000091552734,-4.526250362396237,-3.922500610351559,2.314998626708988,2,0.0523427498169744,-5.79998779296875,24.21500015258789,1.2068971565123978,24.274999618530273,1.0,24.334999084472656,0.0523427498169744
4853,2004-09-23,23.625,23.875,23.26000022888184,23.81999969482422,3772400.0,-0.0027437962259294624,3.0327813492758104,0.3750004584985431,67.15543670199654,75.87190926823848,0.16588425320950506,-0.8311934979237101,-3.2736200148701116,-4.30654687521892,35.95168936386837,0.6149997711181605,1.4775167070929065,0.5900002479553237,-1.1988541587366335,2.378854654647281,-0.3044269553906531,1.4844274513013005,0.9799995422363281,27.137543305344497,-52.67286156406327,0.8944272033459784,9,0.30749988555908203,-2.2250003814697266,-4.461249828338623,-3.8575000762939453,2.75,3,0.0700529391172704,1.410713859966417,23.690000534057614,-5.79998779296875,24.21500015258789,1.2068971565123978,24.274999618530273,0.0700529391172704
4854,2004-09-24,23.875,24.07999992370605,23.54999923706055,23.69499969482422,3347600.0,0.010582010582010692,-1.2553162132329108,-0.9230799327047224,76.73718675665211,75.9444406287968,-0.028304483962667604,-0.97483778021045,-3.455067359105385,-4.492392991010188,35.90806469376104,0.5300006866455007,1.403877512867492,0.7407502174377427,-1.0002454828588618,2.4817459177343473,-0.12974763271056133,1.6112480675860468,0.676199569702149,45.72491338931047,-34.156811654314396,0.8704978501483028,9,0.05749988555908203,-2.2674999237060547,-4.949999809265137,-4.107500076293945,2.9699993133544886,4,0.042931921194985234,3.0327813492758104,23.625,1.410713859966417,23.690000534057614,-5.79998779296875,24.21500015258789,0.042931921194985234
4855,2004-09-27,24.059999465942386,24.26499938964844,23.5,23.770000457763672,3112800.0,0.007748668730571229,1.185716115214933,1.611102869495209,76.77226810156198,75.85227241425493,-0.13062906558103649,-1.056486360496951,-3.551832091517724,-4.619335436645425,35.93055359078388,0.764999389648441,1.260051888698456,0.8257496833801312,-0.8849326900827634,2.536432056843026,-0.029591503351316106,1.6810908701115785,0.4395521301269518,59.47952754453926,-20.74948603573292,0.855341186731447,9,-0.12749958038330433,-1.6999998092651403,-5.139999389648441,-4.292499542236332,3.0300006866455043,0,0.03615963668099442,-1.2553162132329108,23.875,3.0327813492758104,23.625,1.410713859966417,23.690000534057614,0.03615963668099442
4856,2004-09-28,23.989999771118164,24.20499992370605,23.979999542236328,24.13999938964844,3141400.0,-0.0029093805643390924,-1.6470621234390184,-0.5172418329025401,73.41774367616551,75.96541804120977,-0.0046857626438274735,-0.8579948114029037,-3.393720178987355,-4.492533405809198,36.77623777947099,0.225000381469723,1.185496535065674,0.6462499618530266,-0.954726100273529,2.2472260239795823,-0.15423806921025118,1.4467379929163044,0.4599697702636725,72.63683102774827,-5.96694198835327,0.8004880310632778,9,-0.05749988555908203,-1.307499885559082,-4.373749732971191,-4.222499847412109,3.6750011444091797,1,0.05147980917608841,1.185716115214933,24.059999465942386,-1.2553162132329108,23.875,3.0327813492758104,23.625,0.05147980917608841
4857,2004-09-29,24.690000534057614,24.729999542236328,23.94499969482422,24.07999992370605,3068200.0,0.029178856590994506,1.2753664051658609,-4.066681077781778,75.40266593388667,75.69059139298503,-0.6009225698205292,-1.4358993503985502,-4.011776931692115,-5.131883039169207,37.63400621653534,0.7849998474121094,1.148779536877548,1.2220006942749002,-0.3925201882232088,2.836521576773009,0.4147402530258475,2.029261135523953,-1.4300003051757741,97.27897776445636,19.712435554145145,0.8072604412490542,9,-0.6950006484985316,-1.8950004577636683,-4.958750724792477,-4.922500610351559,4.129999160766605,2,0.04293233872069835,-1.6470621234390184,23.989999771118164,1.185716115214933,24.059999465942386,-1.2553162132329108,23.875,0.04293233872069835
4858,2004-09-30,24.315000534057614,24.71500015258789,24.25,24.70000076293945,4283200.0,-0.015188335029913125,1.2409699465481119,-0.631147284688696,62.55780094550496,73.94580621972011,-0.2139306386377129,-0.9260519793482587,-3.5457341124201953,-4.702666759282348,38.53812952579469,0.4650001525878906,1.0779378713666574,0.7312506675720165,-0.7679522261069067,2.2304535612509397,-0.01835077926744333,1.4808521144114764,-1.0256003189086833,66.26023068072183,-8.118799623726801,0.7496014468394608,9,-0.3200006484985316,-1.412500381469723,-4.583750724792477,-4.547500610351559,4.510000228881836,3,0.06950436313344244,1.2753664051658609,24.690000534057614,-1.6470621234390184,23.989999771118164,1.185716115214933,24.059999465942386,0.06950436313344244
4859,2004-10-01,24.95000076293945,25.0,23.72500038146973,23.88999938964844,4469400.0,0.026115575362311905,1.1982754935265176,-2.7532486834347925,69.6732322728632,72.53694804528861,-0.8409539324713329,-1.4382909999208984,-4.064155473592205,-5.26507686826892,38.84226764314581,1.2749996185302699,1.0766444993805067,1.241500854492184,-0.2773254147953388,2.7603271237797067,0.4820877198484226,2.0009139891359453,-1.6317885612487721,96.66671752929665,23.11283129592863,0.7594131346437607,10,-0.8200006484985316,-1.8150005340576136,-4.903750419616696,-4.907500267028805,3.769998550415039,4,0.05711419613169855,1.2409699465481119,24.315000534057614,1.2753664051658609,24.690000534057614,-1.6470621234390184,23.989999771118164,0.05711419613169855
4860,2004-10-04,25.25,25.5,24.79999923706055,24.989999771118164,4546200.0,0.012024017149777633,-1.1874979510945012,0.24528291701604854,70.5584034026353,71.61240028329027,-1.1042260423147923,-1.5711474958644729,-4.2452324128841,-5.500782368477356,39.352695937249685,0.7000007629394496,1.0137196194410336,1.3842500686645494,-0.08601060182691711,2.854510739156016,0.6491197334188179,2.119380403910281,-1.8645162863769507,85.91548993080887,14.36621976462061,0.7351303352457327,10,-0.869999885559082,-1.864999771118164,-5.141249656677246,-5.1449995040893555,3.239999771118164,0,0.06316828963780163,1.1982754935265176,24.95000076293945,1.2409699465481119,24.315000534057614,1.2753664051658609,24.690000534057614,0.06316828963780163
4861,2004-10-05,25.10000038146973,25.28000068664551,24.934999465942386,25.19499969482422,2487000.0,-0.0059405789516938645,1.603770054053206,-0.36538165278948126,68.05387271415667,71.14762338949143,-0.9113225221236902,-1.2642613014108228,-3.9760851342356887,-5.2835949417160855,39.89070841062096,0.345001220703125,0.9239482291596239,1.0935004234314007,-0.27504144614076154,2.462042293003563,0.4092294886453196,1.777771358217482,-1.5876456906640648,77.46480538055121,7.675440307013602,0.6842709347860807,10,-0.7200002670288121,-1.7150001525878942,-4.94875001907349,-4.994999885559086,3.2799987792968714,1,0.07928285820215741,-1.1874979510945012,25.25,1.1982754935265176,24.95000076293945,1.2409699465481119,24.315000534057614,0.07928285820215741
4862,2004-10-06,25.4950008392334,25.4950008392334,24.834999084472656,25.21500015258789,2127600.0,0.01573706979125311,3.7142866874203855,-2.94739695223574,67.45638543488997,71.1810621375907,-1.1436217917273659,-1.5011306027809894,-4.2631058680433895,-5.611861518369132,40.435402845299215,0.6600017547607422,0.8342093630294052,1.339250850677491,0.007301781520773432,2.6711999198342085,0.673276316099134,2.005225385255848,-1.8633874298760738,99.71835707938118,32.30848504887665,0.6659745345783583,10,-0.9950008392333984,-1.8600006103515625,-5.343750476837158,-5.390000343322754,4.019998550415043,2,0.0851147285688496,1.603770054053206,25.10000038146973,-1.1874979510945012,25.25,1.1982754935265176,24.95000076293945,0.0851147285688496
4863,2004-10-07,25.45000076293945,25.72500038146973,25.415000915527344,25.565000534057614,3226600.0,-0.0017650549053797038,-2.351355252441065,-0.41071246108677734,64.61339554175214,69.83397422482403,-0.908007776326027,-1.3276992201216267,-4.10423170044022,-5.494282905669497,40.650970723181715,0.30999946594238637,0.7767410140802227,1.16950073242187,-0.15627232292095883,2.495273787764699,0.5066142047504556,1.8323872600932845,-1.7062841581435642,86.25001907348597,21.303884190968958,0.6628865276714142,10,-0.8375005722045863,-1.6375007629394496,-5.162500858306881,-5.312500953674313,4.824998855590824,3,0.13241645700821336,3.7142866874203855,25.4950008392334,1.603770054053206,25.10000038146973,-1.1874979510945012,25.25,0.13241645700821336
4864,2004-10-08,24.020000457763672,25.459999084472656,23.834999084472656,25.42499923706055,4870400.0,-0.056188615414823784,1.2033921099047746,12.217405005556232,47.54099144617506,66.58605459644771,0.6087393188550401,0.15099738303717913,-2.5967092155833917,-3.990899867476699,39.50332357600082,1.625,0.74585102973926,-0.28649959564209126,-1.5674624020178136,0.9944632107336311,-0.9269809988299507,0.35398180754576813,1.7049999237060582,9.78842573203282,-50.9195292757055,0.6404814031878606,10,0.7049999237060582,-0.18500041961669922,-3.356250762939453,-3.882500648498535,6.149999618530273,4,0.20004164086611076,-2.351355252441065,25.45000076293945,3.7142866874203855,25.4950008392334,1.603770054053206,25.10000038146973,0.20004164086611076
4865,2004-10-11,24.34499931335449,24.4950008392334,23.8799991607666,24.059999465942386,2477800.0,0.01353034343868087,1.1025594209513874,-0.20284704272464094,51.192653101506984,64.11660008815232,0.3670146665029108,-0.10869129077192596,-2.8450974217613627,-4.23996096390432,38.20309197824506,0.6150016784667969,0.764377839287107,-0.006500720977786756,-1.2215737305470888,1.2085722885915153,-0.6140372257624378,0.6010357838068643,1.3800010681152415,26.984120576644344,-31.90480940932062,0.6075365047846512,10,0.3800010681152415,-0.4924993515014613,-3.39999961853027,-4.08749961853027,5.680000305175785,0,0.179708364074592,1.2033921099047746,24.020000457763672,-2.351355252441065,25.45000076293945,3.7142866874203855,25.4950008392334,0.179708364074592
4866,2004-10-12,24.25,24.32500076293945,23.920000076293945,24.25,2368200.0,-0.0039022105579759048,4.3999542240986775,0.0,55.57768553435229,61.91382448820407,0.5618590231068765,0.037037439587408016,-2.6615673664508677,-4.048926289525465,36.744969821486144,0.4249992370605433,0.7292965850356659,-0.1325000762939439,-1.3008034059273115,1.0358032533394237,-0.7166517411106277,0.4516515885227399,1.4372003555297894,21.95770532997609,-40.987811368694366,0.5841516648166842,10,0.4750003814697301,-0.3175001144409144,-3.2800002098083496,-3.9925003051757812,5.909999847412109,1,0.17484535138631596,1.1025594209513874,24.34499931335449,1.2033921099047746,24.020000457763672,-2.351355252441065,25.45000076293945,0.17484535138631596
4867,2004-10-13,23.59499931335449,24.5049991607666,23.5049991607666,24.45499992370605,2730600.0,-0.027010337593629363,1.0833353201567053,-100.0,49.732614139202454,60.488803731948224,1.1680300319693515,0.7269462205189647,-1.931397660583169,-3.3035183077865113,35.06426152692628,1.0,0.6651008121014641,-0.7860007286071813,-1.9584687747783356,0.386467317563973,-1.3722347516927584,-0.19976670552160414,2.0551570167541584,4.054058698192149,-60.80107278654714,0.5862340230855766,10,1.0200004577636754,0.3800010681152379,-2.5712494850158656,-3.33749961853027,6.730001449584961,2,0.20279720223190933,4.3999542240986775,24.25,1.1025594209513874,24.34499931335449,1.2033921099047746,24.020000457763672,0.20279720223190933
4868,2004-10-14,24.354999542236328,24.42499923706055,23.26000022888184,23.51000022888184,3721400.0,0.03221022466619394,1.3654833343983346,-0.9825566437784952,53.92156557197718,58.73861854296089,0.4629885349603029,-0.013256377933334562,-2.6052030056633626,-3.9731230552626577,33.14175138436142,1.164999008178711,0.6437955202042254,-0.039000511169433594,-1.203857481825633,1.1258564594867657,-0.621428996497535,0.5434279741586678,1.209350501098637,49.772721952640424,-16.779253426202274,0.5824284853280997,10,0.13750076293945668,-0.2524995803833008,-3.249999523162842,-4.064999580383301,7.495000839233402,3,0.21186614429877793,1.0833353201567053,23.59499931335449,4.3999542240986775,24.25,1.1025594209513874,24.34499931335449,0.21186614429877793
4869,2004-10-15,24.85000038146973,25.04999923706055,24.36000061035156,24.45000076293945,3900400.0,0.020324403553158454,-1.3793059223182793,0.47337271428346744,56.14308614333532,57.1369166252609,-0.05329348517136978,-0.49297125367063543,-2.984396897576893,-4.382634391849386,30.83235189472329,0.6949996948242223,0.5665166197170883,0.4302502632141163,-0.7517578174398949,1.6122583438681275,-0.16075377711289107,1.0212543035411237,0.576088672998047,88.82687338501292,20.497083569577157,0.5910040403270063,10,-0.3575000762939453,-0.5725002288818395,-3.5175004005432164,-4.332500457763675,7.254999160766598,4,0.21830982510188957,1.3654833343983346,24.354999542236328,1.0833353201567053,23.59499931335449,4.3999542240986775,24.25,0.21830982510188957
4870,2004-10-18,24.739999771118164,24.95000076293945,24.625,24.920000076293945,2465200.0,-0.004426583849616028,1.7083207502185993,-0.4500011920940244,55.795980359324375,55.774928585835085,-0.025975941573296524,-0.36506488098631706,-2.7208898203977014,-4.198971204603701,28.33683003260974,0.3250007629394496,0.5719773485813207,0.2969996452331536,-0.8912964027515748,1.485295693217882,-0.29714837875921063,0.8911476692255178,0.5561239538144562,82.68158448546825,14.281242971904902,0.5941480239923635,10,-0.24749946594237926,-0.24749946594237926,-3.169999599456787,-3.984999656677246,7.64000129699707,0,0.21948263360595677,-1.3793059223182793,24.85000038146973,1.3654833343983346,24.354999542236328,1.0833353201567053,23.59499931335449,0.21948263360595677
4871,2004-10-19,24.739999771118164,25.26499938964844,24.63500022888184,24.98500061035156,2529400.0,0.0,-1.7692275446341048,1.3611134658584976,50.4332689176244,53.883471195027795,-0.09209732533941661,-0.3412106153930523,-2.583077598577752,-4.132464542697861,25.7544902974586,0.6299991607666016,0.48647117824801,0.27074966430664205,-0.9195328484067637,1.4610321770200478,-0.3243915920500591,0.8658909206633432,-1.4799995422363246,73.81546941248864,8.693488085305589,0.5951412563567028,10,-0.24749946594237926,-0.24749946594237926,-2.989999294281006,-3.929999351501465,7.605001449584961,1,0.21362166112797998,1.7083207502185993,24.739999771118164,-1.3793059223182793,24.85000038146973,1.3654833343983346,24.354999542236328,0.21362166112797998
4872,2004-10-20,24.93000030517578,25.149999618530273,24.2549991607666,24.84499931335449,3324200.0,0.007679892312667969,2.4095280307791795,-0.3469416353317803,55.50581613162448,52.871517927235836,-0.4142325077221187,-0.45697992142803656,-2.6442401769952397,-4.2556154280673475,24.266464010908944,0.8950004577636719,0.36971630657537347,0.3987502098083482,-0.7490486046164158,1.5465490242331121,-0.17514919740403556,0.9726496170207319,-1.6299000930786107,83.29180924222558,17.557284252513654,0.5738994072123823,10,-0.5700006484985352,-0.43749999999999645,-3.091250419616699,-4.067500114440918,7.569999694824219,2,0.20978738380322093,-1.7692275446341048,24.739999771118164,1.7083207502185993,24.739999771118164,-1.3793059223182793,24.85000038146973,0.20978738380322093
4873,2004-10-21,25.28000068664551,25.46500015258789,24.934999465942386,24.97500038146973,2338400.0,0.014039325197965136,-1.7532350434971973,3.588197015595048,53.113206155192714,53.490652894904464,-0.8838272383968118,-0.7132006957776618,-2.8433661834455926,-4.535014381674106,23.441077475471218,0.5349998474121094,0.2750971191674658,0.6660005569458036,-0.444735274201296,1.7767363880929032,0.11063264137225204,1.2213684725193552,-1.940602490997314,84.71080047100467,21.94346924777146,0.5553679155735501,10,-0.9175004959106481,-0.7875003814697266,-3.3975005149841344,-4.3850002288818395,7.594999313354489,3,0.19956487101517473,2.4095280307791795,24.93000030517578,-1.7692275446341048,24.739999771118164,1.7083207502185993,24.739999771118164,0.19956487101517473
4874,2004-10-22,24.899999618530273,25.63500022888184,24.8700008392334,25.45000076293945,1907200.0,-0.015031687412729311,-1.5082000531557422,-1.8032806363658989,46.7472101496417,52.99671478914165,-0.4088677902857931,-0.266115841273475,-2.300900527002767,-4.091493321872882,22.425128618202887,0.764999389648441,0.13831020617653778,0.23474950790405202,-0.8258739647797704,1.2953729805878744,-0.2955622284378592,0.7650612442459632,-1.4755773446044884,46.73912743013984,-12.558965060585209,0.5303117363419115,10,-0.45249938964843395,-0.40749931335448863,-2.8487496376037598,-3.844999313354492,7.805002212524421,4,0.27911650077967676,-1.7532350434971973,25.28000068664551,2.4095280307791795,24.93000030517578,-1.7692275446341048,24.739999771118164,0.27911650077967676
4875,2004-10-25,24.93000030517578,25.209999084472656,24.5,24.6200008392334,1760200.0,0.001204846871691645,-1.5818094805433505,-0.5636342198440175,48.38403093528542,52.19741983368978,-0.3879572292734892,-0.23989594310639362,-2.1615145424439035,-4.065058418364735,20.962508256934186,0.7099990844726562,0.012543052731714965,0.22125015258789205,-0.8056818613508128,1.2481821665265969,-0.29221585438146036,0.7347161595572445,-1.372943353952632,48.91308854790054,-7.752969786605547,0.5134660069693529,10,-0.48250007629394176,-0.43749999999999645,-2.688750743865967,-3.7250003814697266,8.264999389648438,0,0.2878058222715274,-1.5082000531557422,24.899999618530273,-1.7532350434971973,25.28000068664551,2.4095280307791795,24.93000030517578,0.2878058222715274
4876,2004-10-26,25.22500038146973,25.239999771118164,24.7450008392334,25.020000457763672,2133200.0,0.011833135687234764,3.212780118012775,0.6612912157215135,47.38371835134228,51.936431412816425,-0.5924069309296165,-0.46127893148874577,-2.2892342746938503,-4.301973248762327,19.435381834716758,0.4949989318847656,0.08451536082270295,0.45450019836426137,-0.5384168574314074,1.4474172541599302,-0.04195832953357126,0.950958726262094,-1.543266833587058,70.28988912508058,18.28190917639518,0.496458527897834,10,-0.7775001525878906,-0.7325000762939453,-2.922500610351566,-3.980000495910648,7.829999923706051,1,0.2836471983525346,-1.5818094805433505,24.93000030517578,-1.5082000531557422,24.899999618530273,-1.7532350434971973,25.28000068664551,0.2836471983525346
4877,2004-10-27,25.75,25.8700008392334,25.07500076293945,25.15999984741211,2578000.0,0.020812670390123467,-1.0921100843752565,2.878050595930318,52.65956619341454,51.7962092596428,-0.8711873089094304,-0.9515824489680753,-2.6354697913752076,-4.767240974927887,17.574668143127585,0.7950000762939489,0.12808274197756475,0.9264998435974121,-0.15732477640993991,2.010324463604764,0.3845875335937379,1.4684121536010863,-1.9510704512573795,91.24082002018726,41.764634419311584,0.5419123100036759,10,-0.6875,-1.1849994659423828,-3.3212504386901855,-4.442500114440918,7.654998779296875,2,0.2561165522603155,3.212780118012775,25.22500038146973,-1.5818094805433505,24.93000030517578,-1.5082000531557422,24.899999618530273,0.2561165522603155
4878,2004-10-28,26.0049991607666,26.20499992370605,25.614999771118164,25.774999618530273,3168400.0,0.00990288002977091,-1.145458076418883,0.38982963178482527,72.22841866988011,53.583468429258886,-0.9694704666003844,-1.131491600979171,-2.7226256786954757,-4.972793559849983,15.749479125194787,0.5900001525878871,0.16531180337333495,1.096999073028563,-0.0794606783496441,2.27345882440677,0.5087691973394612,1.6852289487176648,-2.040383908784719,88.26974944933015,32.3781877522006,0.5882298756891032,10,-0.7749996185302734,-1.2724990844726562,-3.446249485015869,-4.6974992752075195,7.585000991821289,3,0.24975970193578467,-1.0921100843752565,25.75,3.212780118012775,25.22500038146973,-1.5818094805433505,24.93000030517578,0.24975970193578467
4879,2004-10-29,26.375,26.489999771118164,25.979999542236328,26.11000061035156,5777200.0,0.01422806580173308,1.06061143178613,1.1521735524853787,72.50553067170326,55.440085130634316,-1.229719160432552,-1.4643386944641534,-2.908318984245298,-5.287261355593195,15.066089815328668,0.5100002288818359,0.31006894929689466,1.3957499504089341,0.04838863904284452,2.7431112617750237,0.7220692947258911,2.069430606091977,-2.186346280845701,94.22111636457392,33.24065365982315,0.6736806556830447,10,-1.0025005340576172,-1.5,-3.7087502479553223,-5.067500114440918,6.715000152587891,4,0.24644549763033186,-1.145458076418883,26.0049991607666,-1.0921100843752565,25.75,3.212780118012775,25.22500038146973,0.24644549763033186
4880,2004-11-01,26.84499931335449,27.13999938964844,26.45000076293945,26.670000076293945,4064000.0,0.017819879179317155,-1.2439057673460752,0.6603760004606215,76.56087170250527,58.343152106732184,-1.5306917177314538,-1.9064632238708832,-3.260508435627486,-5.6949180581980485,14.027955778283216,0.764999389648441,0.39313439703365205,1.7859992980956996,0.20295888367018122,3.369039712521218,0.9944790908829404,2.5775195053084587,-2.3801840679645245,87.6826615931425,20.86694810724468,0.7915202072127588,11,-1.147500038146969,-1.6449995040893484,-4.074999332427975,-5.537499427795407,5.780000686645511,0,0.21829028376190163,1.06061143178613,26.375,-1.145458076418883,26.0049991607666,-1.0921100843752565,25.75,0.21829028376190163
4881,2004-11-02,27.09000015258789,27.274999618530273,26.75,26.8799991607666,4032000.0,0.009126498249210968,-1.2340441937382058,1.2000108991825857,89.0502520894504,62.07031165760174,-1.5726723655763628,-2.1025320914826366,-3.3885486583220654,-5.8753590291146125,12.977233354415285,0.5249996185302734,0.43663708322456785,1.9315001487731926,0.1060164433898585,3.756983854156527,1.0187582960815256,2.8442420014648597,-2.2506591270017395,91.59092899197441,16.140798571114985,0.9127418526916667,11,-1.202500343322754,-1.822500228881836,-3.9437503814697266,-5.782500267028809,5.534999847412109,1,0.22535989323917072,-1.2439057673460752,26.84499931335449,1.06061143178613,26.375,-1.145458076418883,26.0049991607666,0.22535989323917072
4882,2004-11-03,27.665000915527344,28.21500015258789,27.479999542236328,27.82500076293945,6654400.0,0.021225572524942393,-1.77357363409315,-0.7619004368715828,88.57806204700508,66.01085120113645,-1.9209193345427593,-2.642087574790068,-3.8365286727952324,-6.378208283263977,11.912756552260962,1.125,0.5158263706900321,2.3980009078979485,0.25752751731261725,4.53847429848328,1.3277642126052847,3.4682376031906124,-2.435954515070133,78.84618629364802,0.14192116173516922,1.0702366952926652,11,-1.3075008392333984,-1.9275007247924805,-4.357501029968262,-6.357501029968262,5.489997863769531,2,0.19483098540666344,-1.2340441937382058,27.09000015258789,-1.2439057673460752,26.84499931335449,1.06061143178613,26.375,0.19483098540666344
4883,2004-11-04,28.81999969482422,28.920000076293945,27.625,27.8700008392334,4539000.0,0.041749457476020435,1.25217479280382,-5.937498509882591,90.10098153263652,70.8279369103581,-2.8172226708423267,-3.7225252727425584,-4.8749017096900005,-7.456241359549772,10.72271512917766,1.2950000762939453,0.6830741726605751,3.3844997406005852,0.7175401882545813,6.051459292946589,2.051019964427585,4.717979516773585,-3.0534816189834864,96.59862709848859,18.38271246492387,1.3334797761730015,11,-2.109999656677246,-2.729999542236328,-5.424999713897705,-7.449999809265137,5.650001525878906,3,0.15909087900844332,-1.77357363409315,27.665000915527344,-1.2340441937382058,27.09000015258789,-1.2439057673460752,26.84499931335449,0.15909087900844332
4884,2004-11-05,28.82500076293945,29.104999542236328,28.229999542236328,29.0,4198400.0,0.0001735276949406117,3.5454743621501112,-0.1842099451285291,92.15684576311014,75.69158300233862,-2.4662656221862385,-3.5300795600067865,-4.756945774802187,-7.3894539534395065,12.270279452476194,0.875,0.8212388081880277,3.1492507934570284,0.17158397575331463,6.126917611160742,1.6604173846051715,4.638084202308885,-2.4277862870080753,89.45390176898573,11.315300187364073,1.4888334088518562,11,-1.9000005722045863,-2.6425008773803675,-5.376250743865963,-7.4550008773803675,5.645000457763675,4,0.16530786690471988,1.25217479280382,28.81999969482422,-1.77357363409315,27.665000915527344,-1.2340441937382058,27.09000015258789,0.16530786690471988
4885,2004-11-08,28.71999931335449,29.1299991607666,28.565000534057614,28.85000038146973,2881200.0,-0.0036427214850228706,-1.56818359154866,0.7428664850136495,90.20197840035628,80.44916745222906,-1.974785619252156,-3.2469831120156094,-4.533152790234798,-7.212066802196436,13.907040311952018,0.5649986267089879,0.9670627236228242,2.8254993438720675,-0.37500716130014666,6.026005849044282,1.2252460912859604,4.4257525964581745,-1.7812278241621229,82.77310958042308,3.9188038008220616,1.6002532525861073,11,-1.6174993515014613,-2.52499961853027,-5.087499141693112,-7.214999198913571,6.085000991821293,0,0.15215880723233166,3.5454743621501112,28.82500076293945,1.25217479280382,28.81999969482422,-1.77357363409315,27.665000915527344,0.15215880723233166
4886,2004-11-09,28.489999771118164,28.82999992370605,28.05500030517578,28.79999923706055,2945800.0,-0.008008340798579927,3.1891776253048496,2.384591684028184,85.67131170067721,84.11713917525825,-1.3778345790238902,-2.8280416746882864,-4.17620323681048,-6.912599364353817,15.315867093644432,0.7749996185302699,1.1995075954267982,2.3834998130798333,-0.918453616524026,5.685453242683693,0.7325230982779019,4.034476527881765,-1.1129827476109497,61.212149235615406,-16.375250227924205,1.6509767148019299,11,-1.1175003051757812,-2.2950000762939453,-4.607499599456787,-6.734999656677246,6.234998703002923,1,0.14513865433841477,-1.56818359154866,28.71999931335449,3.5454743621501112,28.82500076293945,1.25217479280382,28.81999969482422,0.14513865433841477
4887,2004-11-10,28.3799991607666,28.67499923706055,28.15500068664551,28.59499931335449,2270400.0,-0.0038610253153836815,1.7733256022134891,0.6935500741405956,82.63153667928862,85.27304117630365,-0.9560775607214786,-2.467700782082048,-3.9509697779323147,-6.734342625461906,17.05416423635685,0.5199985504150391,1.4416629072296878,2.0342492103576646,-1.1940829353116023,5.2625813560269314,0.4200831375230294,3.6484152831923,-0.6523857098075112,50.16608516791648,-25.424727722983704,1.6141660728346336,11,-0.8249998092651367,-2.184999465942383,-4.497498989105225,-6.624999046325684,7.645002365112305,2,0.1495772010135159,3.1891776253048496,28.489999771118164,-1.56818359154866,28.71999931335449,3.5454743621501112,28.82500076293945,0.1495772010135159
4888,2004-11-11,29.51499938964844,29.69499969482422,28.53000068664551,28.70499992370605,3052800.0,0.0399929620311934,-1.0086225465451504,-3.767436702684576,91.91641486560049,87.42980608673666,-1.7219003323512005,-3.369038239313223,-4.948563733387065,-7.7939534802863015,18.808583852391397,1.3150005340576172,1.7235861329677107,2.9112494468689007,-0.4684074962427438,6.290906389980545,1.2214209753130767,4.601077918424725,-1.5069087967278492,89.02436755087062,9.379843107454832,1.6898284715558227,11,-1.4424991607666051,-3.0374994277954137,-5.447499275207523,-7.759999275207523,6.490001678466793,3,0.12332710367343136,1.7733256022134891,28.3799991607666,3.1891776253048496,28.489999771118164,-1.56818359154866,28.71999931335449,0.12332710367343136
4889,2004-11-12,30.274999618530273,30.42499923706055,29.22500038146973,29.61000061035156,3720600.0,0.02574962712512807,1.4870487827535657,0.8209869711519188,92.86284807568948,89.24113679486824,-2.0903280133343536,-3.9018207114814913,-5.574161651723173,-8.47425777063797,20.945654712417415,1.1999988555908203,1.978857139176828,3.3999997138977065,-0.24722824065203497,7.047227668447448,1.5763857366228358,5.223613691172577,-2.119998931884762,93.67089931930947,9.720221016370445,1.8236139772748698,11,-1.6875,-3.4324998855590785,-6.062499523162842,-8.407499313354492,7.934999465942383,4,0.13856322559968715,-1.0086225465451504,29.51499938964844,1.7733256022134891,28.3799991607666,3.1891776253048496,28.489999771118164,0.13856322559968715
4890,2004-11-15,30.170000076293945,30.75,30.06999969482422,30.32500076293945,3285800.0,-0.003468193015997989,-2.830971991639937,-0.2330840869522752,90.90155560085094,89.44683718502387,-1.6361336159347601,-3.551234813387204,-5.321925533621425,-8.289044448350126,23.25868964149383,0.6800003051757812,2.1351470043471785,3.023500156402587,-0.7604088838851801,6.8074091966903545,1.1315456362587035,4.915454676546471,-1.639999389648434,78.47866458686612,-6.90258661756296,1.8919545201438837,11,-1.0550003051757812,-3.1649999618530273,-5.889999866485596,-8.302499771118164,7.969999313354492,0,0.14252572534091246,1.4870487827535657,30.274999618530273,-1.0086225465451504,29.51499938964844,1.7733256022134891,28.3799991607666,0.14252572534091246
4891,2004-11-16,30.024999618530273,30.10000038146973,29.670000076293945,30.020000457763672,2033400.0,-0.004806113934272327,4.548366455423405,-0.032252507229435304,87.73166362130753,89.35279291550191,-1.1521854830171847,-3.151577411062778,-5.03414055437602,-8.073678827794978,25.047456678535607,0.5,2.281333787161998,2.6142497062683105,-1.2000806853835684,6.4285800979201895,0.7070845104423711,4.52141490209425,-1.0509990692138658,72.06163493999013,-12.058818652927599,1.9071651958259404,11,-0.8374996185302734,-3.0199995040893555,-5.7362494468688965,-8.157499313354492,7.495000839233398,1,0.15920069100335565,-2.830971991639937,30.170000076293945,1.4870487827535657,30.274999618530273,-1.0086225465451504,29.51499938964844,0.15920069100335565
4892,2004-11-17,30.15999984741211,30.4950008392334,30.03499984741211,30.28499984741211,2085800.0,0.004496260802565377,-1.453338623046875,-25.004196871423122,87.4661656540585,89.06003559565991,-1.0013542710292285,-3.030020146238442,-5.029097184343623,-8.140726447492248,27.581181090071983,0.470001220703125,2.3820157649619986,2.4877499580383287,-1.327590667756752,6.303090583833409,0.5800796451407884,4.395420270935869,-0.8307994079589847,73.42340832996106,-9.751984680624133,1.9076703128975394,11,-0.7574996948242188,-3.1549997329711914,-5.8312497138977015,-8.292499542236328,7.310001373291023,2,0.15135937167787095,4.548366455423405,30.024999618530273,-2.830971991639937,30.170000076293945,1.4870487827535657,30.274999618530273,0.15135937167787095
4893,2004-11-18,30.32500076293945,30.45499992370605,29.57500076293945,30.32500076293945,4646400.0,0.0054708526645266264,5.7692680135569345,-0.0,86.98499839268497,88.48538588783488,-1.0397621536564259,-2.9488734611494998,-5.063595645315804,-8.24227276916385,29.578135685324526,0.8799991607666016,2.4314493078154307,2.4005008697509744,-1.415988122758968,6.216989862260917,0.49225637349600504,4.308745366005944,0.4249992370605504,72.13119059858214,-9.248485377496038,1.9082444962549707,11,-0.922500610351559,-3.3200006484985316,-6.030000686645504,-8.457500457763668,8.24499893188477,3,0.18796374672826044,-1.453338623046875,30.15999984741211,4.548366455423405,30.024999618530273,-2.830971991639937,30.170000076293945,0.18796374672826044
4894,2004-11-19,31.85000038146973,33.22499847412109,31.84000015258789,32.365001678466804,12092800.0,0.05028852696333641,-4.177546836841847,-100.0,89.13211668730604,88.36651236416265,-2.336218753100855,-4.138692664311524,-6.45525117203487,-9.699654802541467,31.94785285407018,2.899997711181637,2.5048198350637136,3.5780004501342795,-0.3431532666100843,7.499154166878643,1.6174235917620976,5.538577308506461,-2.2749996185302805,62.32879575680009,-17.49955775128376,1.9605768583721817,11,-1.2100009918212962,-3.110001564025886,-7.552500247955326,-9.982500076293949,6.449998855590817,4,0.13045527902294385,5.7692680135569345,30.32500076293945,-1.453338623046875,30.15999984741211,4.548366455423405,30.024999618530273,0.13045527902294385
4895,2004-11-22,32.10499954223633,32.24499893188477,31.524999618530273,31.94499969482422,4281000.0,0.008006252989402052,2.2727343661946673,-0.3106785329377888,89.14908164401776,88.75293124675603,-2.3027152806116966,-4.035500074439653,-6.569420766650584,-9.881194636044185,34.86210388168135,0.7199993133544993,2.4715821724661104,3.4742496490478523,-0.4722948634253896,7.420794161521091,1.500977392811233,5.447521905284471,-2.5299987792968786,69.3150785148801,-8.652558821621497,1.9732722562366192,11,-1.4149999618530273,-3.365000724792484,-7.719999313354492,-10.237499237060547,5.924999237060554,0,0.1901572848242774,-4.177546836841847,31.85000038146973,5.7692680135569345,30.32500076293945,-1.453338623046875,30.15999984741211,0.1901572848242774
4896,2004-11-23,32.380001068115234,32.450000762939446,31.524999618530273,31.70000076293945,3806400.0,0.00856569163058607,1.2561011918607574,4.250005960470184,88.61586863202099,89.41785701928185,-2.1991561062415563,-3.949474325541768,-6.703457582228502,-10.078475899810925,37.922495310690465,0.9250011444091726,2.447908996385479,3.3915011405944817,-0.5523232774639766,7.33532555865294,1.4195889315652508,5.363413349623713,-2.732000350952152,76.84937161967984,-0.9655314668351309,1.9719122090292298,11,-1.5025014877319336,-3.6400022506713903,-7.88750076293945,-10.512500762939453,5.569999694824219,1,0.1778875272244851,2.2727343661946673,32.10499954223633,-4.177546836841847,31.85000038146973,5.7692680135569345,30.32500076293945,0.1778875272244851
4897,2004-11-24,32.345001220703125,32.5,32.18000030517578,32.47499847412109,1823000.0,-0.001080909396466101,2.5555461365659307,-0.19117234570116326,85.35605212471185,88.68892782584977,-1.7238548810796317,-3.578533742094777,-6.52483217629112,-9.95175787387748,40.334416380483056,0.31999969482421875,2.4506645095125172,3.026751232147216,-0.8796223597578035,6.933124824052236,1.073564436194708,4.979938028099724,-2.625460548400884,75.89047108927983,0.4329283441313976,1.9531867959525095,11,-1.1200017929077148,-3.605002403259281,-7.85250091552734,-10.477500915527344,5.084999084472656,2,0.1599937870383561,1.2561011918607574,32.380001068115234,2.2727343661946673,32.10499954223633,-4.177546836841847,31.85000038146973,0.1599937870383561
4898,2004-11-26,32.5,32.665000915527344,32.384998321533196,32.424999237060554,567600.0,0.00479204740909589,-2.6128762336029894,-0.5769411350431132,85.78381410137365,87.90236849537023,-1.5767108081432575,-3.3961149854274595,-6.54659485060067,-10.011689155084746,42.512457306365434,0.31999969482421875,2.517728457709712,2.8569999694824233,-0.9686884055940368,6.682688344558887,0.9441557819441933,4.769844157020653,-2.710350171661382,57.35300222486782,-15.659350609694883,1.9128441875382312,11,-1.1000003814697337,-3.6375007629394567,-8.073750019073486,-10.625,2.5,4,0.1529231144831733,2.5555461365659307,32.345001220703125,1.2561011918607574,32.380001068115234,2.2727343661946673,32.10499954223633,0.1529231144831733
4899,2004-11-29,32.875,33.014999389648445,31.7549991607666,31.88500022888184,3167000.0,0.011538461538461497,-1.015997290043209,13.19986267229661,88.43663421645392,87.62848834154833,-1.7255784730100423,-3.435313447359256,-6.788991266675563,-10.274744148625295,44.184943813767205,1.260000228881843,2.6539576964615073,2.9069999694824205,-0.8535706600462092,6.66757059901105,1.0267146547181056,4.787285284246735,-3.016643198745733,90.6040663655014,18.048685127007687,1.8802853147643153,11,-1.4750003814697337,-4.012500762939457,-8.447499752044678,-11.0,2.395000457763672,0,0.17323192988058467,-2.6128762336029894,32.5,2.5555461365659307,32.345001220703125,1.2561011918607574,32.380001068115234,0.17323192988058467
4900,2004-11-30,32.705001831054695,33.314998626708984,32.314998626708984,32.990001678466804,3687800.0,-0.005171046964115744,1.1390517455927016,-0.28787870030536955,89.42939758107494,87.81712544818916,-1.2942822280275657,-2.955309064794889,-6.483696650686497,-9.997842321526118,45.35586698605029,1.0,2.627236595923346,2.4440016746521067,-1.2034934524271534,6.091496801731363,0.6202541111124802,4.267749238191737,-2.779312196343092,65.92194784091252,-7.734983800939801,1.823747563539629,11,-1.2600021362304759,-3.7975025177002024,-8.235001564025882,-10.830001831054695,2.394996643066392,1,0.1710746703182624,-1.015997290043209,32.875,-2.6128762336029894,32.5,2.5555461365659307,32.345001220703125,0.1710746703182624
4901,2004-12-01,33.19499969482422,33.22999954223633,32.764999389648445,32.94499969482422,2308000.0,0.01498235243345114,1.9062537252938068,-0.8771934521021001,92.0524316294232,88.32671055656303,-1.438612878337107,-3.124689267757482,-6.827980471726136,-10.379875998059148,46.465393764204116,0.5249977111816335,2.5204388843947605,2.6287495613098137,-0.9219244927566308,6.179423615376258,0.8534125342765932,4.404086588343034,-3.1337377004327216,92.30775814321991,15.031692881019083,1.775337027033222,12,-1.75,-4.164999961853027,-8.724999427795407,-11.319999694824219,1.1049995422363352,2,0.14565443979282633,1.1390517455927016,32.705001831054695,-1.015997290043209,32.875,-2.6128762336029894,32.5,0.14565443979282633
4902,2004-12-02,33.05500030517578,33.30500030517578,32.900001525878906,33.275001525878906,3139400.0,-0.004217484287859952,1.8928610354223434,-0.8800048828125,87.42076229494985,88.3751287679258,-0.9440485306577244,-2.698535612765717,-6.523964640302832,-10.127239477235136,46.8773858044244,0.404998779296875,2.451538881502273,2.219250202178955,-1.2207202797201475,5.659220684078058,0.49926496122940733,3.9392354431285064,-2.8635888454915843,83.33343522164988,7.231838999632473,1.7199852409495504,12,-0.6350011825561523,-3.8600006103515625,-8.585000038146969,-11.180000305175781,1.1850013732910227,3,0.1480865349439191,1.9062537252938068,33.19499969482422,1.1390517455927016,32.705001831054695,-1.015997290043209,32.875,0.1480865349439191
4903,2004-12-03,33.404998779296875,33.59999847412109,33.125,33.47999954223633,3464800.0,0.01058836699106891,2.015876475931063,0.34091066722152863,86.22689268190823,88.05232610065939,-0.9065355684411927,-2.832657114738282,-6.700402513986873,-10.36150193452412,46.89477774688628,0.5449981689453054,2.4566024243165394,2.339998722076416,-1.1451672431627529,5.8251646873155885,0.597415739456828,4.0825817046960005,-3.0886438329316874,89.43090691618345,14.909284303006231,1.7425829826195856,12,-0.8424997329711914,-3.7974996566772496,-8.591248512268066,-11.457498550415039,-1.0149993896484304,4,0.12049099455059542,1.8928610354223434,33.05500030517578,1.9062537252938068,33.19499969482422,1.1390517455927016,32.705001831054695,0.12049099455059542
4904,2004-12-06,33.59000015258789,33.685001373291016,33.25,33.59000015258789,2277000.0,0.005538134412556017,3.578902987471892,-0.0,88.86367429390116,88.02061417286865,-0.9149817795745889,-2.7851702409707855,-6.714174591392673,-10.428516542120974,46.81455857499704,0.4350013732910156,2.4805776309881153,2.2867501258850105,-1.205137653678257,5.778637905448278,0.5408062361033785,4.032694015666642,-3.07662659455735,93.06561823031815,18.257824725796553,1.745943889781633,12,-0.9849996566772461,-3.7574996948242188,-8.608750343322754,-11.390000343322754,-1.620000839233402,0,0.04197677406987088,2.015876475931063,33.404998779296875,1.8928610354223434,33.05500030517578,1.9062537252938068,33.19499969482422,0.04197677406987088
4905,2004-12-07,33.09000015258789,33.75,33.029998779296875,33.689998626708984,3323200.0,-0.01488538248671245,1.0,-100.0,82.22926954693315,87.31099205230332,-0.29118722479034886,-2.045888210019431,-6.051188960226192,-9.804255852725056,46.589045694940665,0.720001220703125,2.5105708082342844,1.5682500839233384,-1.787264706188779,4.923764874035456,-0.10950731113272383,3.246007478979397,-2.3228963693365117,32.9949808684332,-40.41858954557394,1.6777573950560591,12,-0.33750057220458984,-2.989999771118164,-7.966250419616699,-10.7475004196167,-1.3099994659423793,1,0.06588093971360376,3.578902987471892,33.59000015258789,2.015876475931063,33.404998779296875,1.8928610354223434,33.05500030517578,0.06588093971360376
4906,2004-12-08,32.625,33.220001220703125,32.31999969482422,32.790000915527344,3765400.0,-0.014052588408692501,-1.322580010041248,0.2750022252457307,74.23797881622002,86.07565057358201,0.23716076589457202,-1.3230543097827407,-5.422989463589104,-9.216996292651764,46.88281081626594,0.9000015258789062,2.358287125425221,0.8964999198913581,-2.169554182570735,3.962554022353448,-0.6365271313396903,2.429526971122403,-1.5596065950737596,21.32868811788746,-49.93211651106255,1.5330270512310449,12,0.12749958038330078,-2.375,-7.176250457763672,-9.75,-0.9449996948242188,2,0.07586202219528237,1.0,33.09000015258789,3.578902987471892,33.59000015258789,2.015876475931063,33.404998779296875,0.07586202219528237
4907,2004-12-09,32.625,32.650001525878906,32.014999389648445,32.130001068115234,2760400.0,0.0,1.3302745872092356,-2.9999768807509133,73.3740028083028,84.69678265212968,0.3140848264582772,-1.0421552091202528,-5.2789918719643865,-9.10147925787573,47.04423466063289,0.6350021362304616,2.184655377077579,0.6842498779296875,-1.965219540635907,3.3337192964952784,-0.6404848313531062,2.0089845872124847,-1.2911459355663837,35.15852425135192,-34.505382477643195,1.3247347092827961,12,0.12749958038330078,-2.010000228881836,-7.047500133514404,-8.930000305175781,-0.384998321533196,3,0.05134097278346528,-1.322580010041248,32.625,1.0,33.09000015258789,3.578902987471892,33.59000015258789,0.05134097278346528
4908,2004-12-10,33.154998779296875,33.22499847412109,32.78499984741211,32.814998626708984,2544600.0,0.016245173311781658,-1.200005722078605,0.6868704772620433,66.62421087875708,82.27318005905227,-0.12653834423371535,-1.354940718576291,-5.643776288701805,-9.505878327969,46.64171137287932,0.5999984741210866,2.0190361888181307,1.0322486877441435,-1.4073877112858426,3.4718850867741295,-0.18756951177085313,2.2520668872591365,-1.5795301213066217,65.70599357987761,-4.683929841568371,1.219818199514994,12,-0.27249908447265625,-2.467498779296875,-7.107498645782471,-8.667498588562012,-1.5349979400634766,4,0.03272516782137358,1.3302745872092356,32.625,-1.322580010041248,32.625,1.0,33.09000015258789,0.03272516782137358
4909,2004-12-13,34.470001220703125,34.470001220703125,33.255001068115234,33.39500045776367,3717400.0,0.039662267827540454,1.260463795887227,3.161765530859765,73.72119557357097,80.52782428044071,-1.3315201292496042,-2.465982291373564,-6.795348649308348,-10.678295844911958,46.074419149906,1.31500244140625,1.9627430826890802,2.137501049041745,-0.3540288757074421,4.629030973790936,0.8917360866671515,3.383266011416339,-2.6770794285118953,100.0,28.25657060088801,1.2457649623745952,12,-1.2275009155273438,-3.207500457763672,-8.070001125335693,-9.580000877380371,-2.8500003814697266,0,-0.060342377644170386,-1.200005722078605,33.154998779296875,1.3302745872092356,32.625,-1.322580010041248,32.625,-0.060342377644170386
4910,2004-12-14,34.470001220703125,34.71500015258789,33.830001831054695,34.47999954223633,2592400.0,0.0,2.6874965230590426,-0.009300757616082043,72.18686042000596,78.32053859050546,-1.1787878701621395,-2.242282590574874,-6.638220346010382,-10.5360197662391,45.352291247794184,0.884998321533196,1.8905691670363325,1.9225009918212876,-0.5250404198263325,4.370042403468908,0.6987302859974776,3.1462716976450977,-2.355829897090466,90.92596804980013,19.009315003565348,1.223770705823811,12,-1.105001449584961,-3.085000991821289,-7.916251182556152,-9.380001068115234,-3.1500015258789062,1,-0.07252688769407711,1.260463795887227,34.470001220703125,-1.200005722078605,33.154998779296875,1.3302745872092356,32.625,-0.07252688769407711
4911,2004-12-15,34.80500030517578,35.025001525878906,34.439998626708984,34.540000915527344,4586600.0,0.00971856897618717,-1.5161200347831794,-26.50438763830599,74.55091598519812,76.89055566719972,-1.4096288489904225,-2.319749585649376,-6.80412308745619,-10.725589851339453,45.32243714273952,0.5850028991699219,1.771631041282852,2.0185000419616728,-0.3231393749850895,4.360139458908435,0.8476803334882916,3.189319750435054,-2.3267129455065927,92.69099453269357,20.39807170774273,1.1708197084733805,12,-1.2849998474121094,-3.2649993896484375,-8.156250476837158,-9.605000495910645,-7.22500038146973,2,-0.08691278816280967,2.6874965230590426,34.470001220703125,1.260463795887227,34.470001220703125,-1.200005722078605,33.154998779296875,-0.08691278816280967
4912,2004-12-16,34.72499847412109,35.10499954223633,34.360000610351555,35.0,2502200.0,-0.002298572916340391,2.0721566776781795,-1.0377439972361644,72.54305546966788,75.37012931028413,-1.1933156010131398,-1.9818233013754778,-6.5652021349478105,-10.508169251287942,45.01455832100684,0.7449989318847727,1.6622210703808022,1.7102482795715233,-0.43514420134795984,3.8556407604910063,0.6375520391117817,2.782944520031265,-1.839236847858345,83.62064146116049,9.048048452271729,1.0726962404597409,12,-1.1649990081787038,-3.0949983596801687,-7.941248893737786,-9.52499866485595,-5.2449989318847585,3,-0.0876889360042622,-1.5161200347831794,34.80500030517578,2.6874965230590426,34.470001220703125,1.260463795887227,34.470001220703125,-0.0876889360042622
4913,2004-12-17,36.025001525878906,36.025001525878906,34.400001525878906,34.56999969482422,10935600.0,0.03743709456824451,1.2336741649625085,-5.290886392009851,76.87714332584282,74.03829253605542,-2.327331341239905,-2.985994958711373,-7.686452639278709,-11.659723230849874,45.60121143034917,1.625,1.5131063556690307,2.7252512931823745,0.5699529062357271,4.880549680129018,1.6476020997090544,3.8029004866556946,-2.739777074740921,100.0,26.32113123373128,1.077649193473322,12,-2.0050010681152344,-3.747500419616699,-9.150002002716064,-10.82500171661377,-6.495000839233395,4,-0.10506591775417717,2.0721566776781795,34.72499847412109,-1.5161200347831794,34.80500030517578,2.6874965230590426,34.470001220703125,-0.10506591775417717
4914,2004-12-20,36.005001068115234,36.2400016784668,35.625,35.88999938964844,7417800.0,-0.0005551827041369028,1.1025594209513874,0.07903885480572598,78.8966511517907,73.66800160326181,-2.155400851941735,-2.781353289310772,-7.438146313843248,-11.500820437078293,44.87289566885966,0.6150016784667969,1.4578220634857217,2.4975008010864244,0.13915018138894908,4.8558514207839,1.3183254912376867,3.676676110935162,-2.171821202029065,90.24893671242718,14.944909493851256,1.179175309848737,12,-1.8775005340576172,-3.2725000381469727,-8.730000972747803,-10.272500991821289,-6.345001220703125,0,-0.12178864321059657,1.2336741649625085,36.025001525878906,2.0721566776781795,34.72499847412109,-1.5161200347831794,34.80500030517578,-0.12178864321059657
4915,2004-12-21,38.209999084472656,38.27999877929688,36.0,36.400001525878906,4774100.0,0.061241437326607695,1.3384639461637682,15.738879490496567,83.77102578066392,74.72722904375559,-3.975853306214539,-4.749013597889061,-9.394986307974616,-13.555797586710426,44.81011591107754,2.279998779296882,1.4656429793094645,4.397248840332033,1.3295368628319721,7.464960817832093,2.863392851582006,5.931104829082059,-3.8954548559103586,98.21429266526776,24.025873909583567,1.5338559887500298,12,-3.062499999999993,-4.282499313354492,-10.494999408721924,-12.047499656677246,-9.64999961853027,1,-0.17246789853803546,1.1025594209513874,36.005001068115234,1.2336741649625085,36.025001525878906,2.0721566776781795,34.72499847412109,-0.17246789853803546
4916,2004-12-22,38.13999938964844,38.95000076293945,37.63999938964844,38.45000076293945,4785200.0,-0.0018319732138560862,1.0,-0.17127170797504637,84.56829886881694,75.97103971714603,-3.3986899551833076,-4.453707564699009,-9.06946293228463,-13.328992698015075,44.7324756785773,1.3100013732910156,1.4534825144787646,4.0392492294311495,0.4936068149809074,7.584891643881392,2.2664280222060285,5.8120704366562705,-3.0323642509392243,82.35291184392823,8.93622386391975,1.7728212072251208,12,-2.2724990844726562,-3.8774986267089844,-10.079999446868896,-11.792499542236328,-8.769998550415039,2,-0.1788148873614097,1.3384639461637682,38.209999084472656,1.1025594209513874,36.005001068115234,1.2336741649625085,36.025001525878906,-0.1788148873614097
4917,2004-12-23,37.52000045776367,38.97999954223633,37.40999984741211,38.56999969482422,2786600.0,-0.016255871573323644,-1.472439573114504,3.3870793084353656,76.98360406413886,77.12208340441066,-2.247682241162437,-3.611284626277545,-8.174760556069334,-12.557954177744165,44.519772692804025,1.5699996948242188,1.5017307486103348,3.1605003356933565,-0.5947652453959762,6.915765916782689,1.2828675451486902,5.038133126238023,-1.6438921942084121,68.12227692548593,-3.1336926071546287,1.8776327905446673,12,-1.4025001525878906,-3.2425003051757812,-9.423750400543213,-11.155000686645508,-8.579999923706058,3,-0.26492538413604494,1.0,38.13999938964844,1.3384639461637682,38.209999084472656,1.1025594209513874,36.005001068115234,-0.26492538413604494
4918,2004-12-27,37.47000122070313,38.13999938964844,37.29999923706055,38.13999938964844,2664000.0,-0.0013326022508135527,1.507469994761894,0.6380939578784387,75.90120292809783,77.36430644380255,-1.7000048888178654,-3.34115719540673,-7.8694759076550085,-12.355353361405587,44.16895145401028,0.8400001525878906,1.643878058522148,2.8620010375976648,-1.0304213931034454,6.754423468298771,0.9157898222471132,4.808212252948216,-0.9731147014116601,54.99259232307726,-12.946742094730368,1.946211215350554,12,-1.0650005340576243,-3.1925010681152415,-9.266251087188728,-11.025001525878913,-7.8800010681152415,0,-0.2132372943199191,-1.472439573114504,37.52000045776367,1.0,38.13999938964844,1.3384639461637682,38.209999084472656,-0.2132372943199191
4919,2004-12-28,38.56999969482422,38.59000015258789,37.20000076293945,37.47999954223633,2110800.0,0.029356777109292187,1.4601735854406983,-1.626870345487275,83.86897057401998,78.66231868313743,-2.410776044786793,-4.208391035435618,-8.7121012578813,-13.283867089063996,44.741537631117836,1.3899993896484375,1.853924802588402,3.6772495269775405,-0.5038992252796248,7.858398279234706,1.5866751508489614,5.76782390310612,-1.5764905709437755,86.24161374520124,13.30860030282389,2.0905743761285827,12,-1.8999996185302734,-3.317500114440918,-10.366249561309814,-12.082499504089355,-7.590000152587891,1,-0.23437902721559534,1.507469994761894,37.47000122070313,-1.472439573114504,37.52000045776367,1.0,38.13999938964844,-0.23437902721559534
4920,2004-12-29,38.29999923706055,38.790000915527344,38.04999923706055,38.52999877929688,2474100.0,-0.007000271192636354,-1.0274031301439657,-0.2110087248063844,85.94046173537551,79.92782376649048,-1.7213779710336325,-3.6867575798723635,-8.179012437859392,-12.824088259857838,45.210021915575425,0.7400016784667969,2.114242163211685,3.1274991989135756,-1.1839891716767639,7.438987569503915,0.9717550136184059,5.283243384208745,-1.0999984741210938,61.79770946559913,-16.93326772310266,2.1557441852951693,12,-1.6299991607666016,-3.047499656677246,-8.610000133514408,-10.44750022888184,-6.939998626708988,2,-0.2255874559205746,1.4601735854406983,38.56999969482422,1.507469994761894,37.47000122070313,-1.472439573114504,37.52000045776367,-0.2255874559205746
4921,2004-12-30,38.02999877929688,38.5,37.70000076293945,38.5,1864800.0,-0.007049620447574401,2.4042432309590285,2.043487635380464,83.09858036279105,81.10065986572641,-1.0569526976502388,-3.200025638879204,-7.6436367346370915,-12.373293600471651,45.52607315753223,0.7999992370605469,2.232084423648814,2.615748786926275,-1.7704342437120673,7.001931817564614,0.42265727160710753,4.808840302245443,-0.829998016357429,46.629134020265454,-36.05969196531272,2.19309151531917,12,-1.339998245239265,-2.7774991989135813,-8.314999580383308,-10.002499580383315,-6.239997863769538,3,-0.2490139263036174,-1.0274031301439657,38.29999923706055,1.4601735854406983,38.56999969482422,1.507469994761894,37.47000122070313,-0.2490139263036174
4922,2004-12-31,37.95000076293945,38.33000183105469,37.84000015258789,38.06999969482422,1290100.0,-0.002103550326722048,-1.8823615209415565,0.2553162132329108,81.07583855351034,81.56718155768947,-0.5267754679702463,-2.882279496467987,-7.299846816299301,-12.118076809778149,45.81663325299111,0.4900016784667969,2.3878035917806457,2.2910007476806626,-2.087157454519023,6.669158949880348,0.10192164658081992,4.480079848780505,-0.39400024414062784,47.16980679399917,-36.111238722544485,2.189079101099843,12,-0.6475009918212891,-2.5825014114379883,-8.141251564025879,-9.707501411437988,-6.090000152587894,4,-0.2260869499661502,2.4042432309590285,38.02999877929688,-1.0274031301439657,38.29999923706055,1.4601735854406983,38.56999969482422,-0.2260869499661502
4923,2005-01-03,37.43000030517578,38.52000045776367,37.15999984741211,38.29999923706055,3184600.0,-0.013702251576012792,1.0763346330468917,7.250055631496964,71.38728228105727,80.73280723871909,0.23857134628842402,-2.1558041692036767,-6.527941374414592,-11.416518097634484,45.614726935675264,1.3600006103515625,2.505487458745165,1.5697502136230455,-2.7416829953317503,5.881183422577838,-0.5859663908543524,3.7254668181004433,1.5499992370605469,16.564434407142606,-61.933143088350654,2.1557166044773965,1,0.05999946594238281,-2.0625009536743164,-7.447501182556152,-9.187500953674316,-6.819999694824222,0,-0.22682339572260646,-1.8823615209415565,37.95000076293945,2.4042432309590285,38.02999877929688,-1.0274031301439657,38.29999923706055,-0.22682339572260646
4924,2005-01-04,35.0,38.040000915527344,34.52000045776367,37.47000122070313,6875200.0,-0.06492119383818873,-1.0524782184141983,2.8390853484752236,52.834218533638285,77.29538421127178,2.806112987978267,0.40606512501460656,-3.8568287214411683,-8.810859802652459,44.37441991884186,3.520000457763672,2.6035801143081727,-0.9307500839233427,-5.130543511267696,3.2690433434210107,-3.030646797595523,1.1691466297488375,3.943599548339847,11.24120587302509,-62.97091462025953,2.0998967136721776,1,1.75,0.36749935150146484,-4.868750572204597,-6.757500648498535,-5.629999160766602,1,-0.1545714242117745,1.0763346330468917,37.43000030517578,-1.8823615209415565,37.95000076293945,2.4042432309590285,38.02999877929688,-0.1545714242117745
4925,2005-01-05,35.27000045776367,35.970001220703125,34.939998626708984,35.0,3198000.0,0.007714298793247698,-4.2820211860676665,-0.10931187219689356,52.504039635054454,73.73268874085373,2.3190940518493903,0.3243904217662106,-3.8785753479701555,-8.900252195550394,43.42527870573023,1.0300025939941406,2.5630329284286333,-0.769749641418457,-4.7674033686437625,3.2279040858068484,-2.7685765050311133,1.2290772221941992,3.4966551269531294,18.75,-50.930142002108084,1.9988268636126543,1,1.4799995422363281,0.22749900817871094,-5.138751029968269,-7.027501106262207,-5.729999542236328,2,-0.12163314034159656,-1.0524782184141983,35.0,1.0763346330468917,37.43000030517578,-1.8823615209415565,37.95000076293945,-0.12163314034159656
4926,2005-01-06,35.09999847412109,35.7400016784668,34.990001678466804,35.58000183105469,2730900.0,-0.004820016485289402,-1.1428664850136472,-1.777787196767429,52.0,70.95673273372718,2.249032763590151,0.7265718990615255,-3.4666867039643066,-8.553267944143801,43.499402614969874,0.7499999999999929,2.5134077758157645,-1.0635015487670998,-4.757798769531128,2.6307956719969283,-2.910650159149114,0.7836470616149143,3.4967909055175923,14.49995040893537,-51.21021875700368,1.8471486103820123,1,1.5550022125244212,0.39750099182129617,-4.923748970031731,-6.8124990463256765,-5.299999237060536,3,-0.1065526503235319,-4.2820211860676665,35.27000045776367,-1.0524782184141983,35.0,1.0763346330468917,37.43000030517578,-0.1065526503235319
4927,2005-01-07,34.299999237060554,35.560001373291016,33.43000030517578,35.5,4266900.0,-0.022792002046677196,2.2272657652060075,2.4999841055391676,40.28167306891347,66.99900719381782,2.8432375242780026,1.7481189416378484,-2.446034584904755,-7.57818361652204,43.94866435366841,2.1300010681152344,2.161032367375306,-1.9472507476806555,-5.369732870427569,1.475231375066258,-3.6584918090541123,-0.23600968630719876,4.133718585703122,17.09231642051017,-42.45124129375837,1.7112410613734572,1,1.8100013732910085,1.1975002288818288,-4.062499523162849,-6.012499809265144,-5.209999084472663,4,-0.07317779525840928,-1.1428664850136472,35.09999847412109,-4.2820211860676665,35.27000045776367,-1.0524782184141983,35.0,-0.07317779525840928
4928,2005-01-10,34.240001678466804,35.18000030517578,33.90999984741211,34.59999847412109,4001500.0,-0.0017491999979091233,-1.490195858437396,0.2999971389788597,40.10094941746129,62.13589373197796,2.6785550767596362,1.9959008412452661,-2.169752579576823,-7.350374449095423,43.97386728412206,1.2700004577636719,1.7801296001827183,-2.0614984512329,-5.307442969142166,1.1844460666763652,-3.684470710187533,-0.4385261922782675,3.893493093241595,17.57052637850413,-36.51558979245107,1.6229722589546312,1,1.8699989318847585,1.2574977874755788,-3.43250226974488,-5.952502250671394,-5.030002593994148,0,-0.06950937358195297,2.2272657652060075,34.299999237060554,-1.1428664850136472,35.09999847412109,-4.2820211860676665,35.27000045776367,-0.06950937358195297
4929,2005-01-11,32.389999389648445,34.40999984741211,31.76000022888184,34.34999847412109,6814400.0,-0.05403043802949947,1.5480743131716945,5.444490362505606,16.004664983921188,54.36524964848304,3.9780713793586955,3.881069233187098,-0.1324317733541136,-5.337303430441928,43.664201043769225,2.64999961853027,1.4321269594272152,-3.807500648498525,-7.413807098923691,-0.2011941980733596,-5.610653873711108,-2.0043474232859424,5.461285714067998,14.964347086627683,-32.15435486750031,1.803153225212581,1,2.7500009536743093,2.9800004959106374,-1.3050003051757884,-3.9600000381469798,-3.8599987030029332,1,-0.05495519644454694,-1.490195858437396,34.240001678466804,2.2272657652060075,34.299999237060554,-1.1428664850136472,35.09999847412109,-0.05495519644454694
4930,2005-01-12,31.96999931335449,32.970001220703125,30.70000076293945,32.950000762939446,7601900.0,-0.012966967712515154,3.4509709690990986,0.5000009731375139,15.375973609652718,46.840515564800995,3.8059723668220222,4.325966866547599,0.4587166840284631,-4.792544203903336,43.384115266879284,2.2700004577636754,1.0617894673365385,-4.102500629425055,-8.111723660999548,-0.09327759785056244,-6.107112145212302,-2.097889113637809,5.393983000375183,25.198379359463985,-16.742035645424153,2.004611515787246,1,2.640001296997074,2.870000839233402,-0.7512488365173304,-3.497498512268063,-3.0599994659423793,2,-0.08132619737139068,1.5480743131716945,32.389999389648445,-1.490195858437396,34.240001678466804,2.2272657652060075,34.299999237060554,-0.08132619737139068
4931,2005-01-13,31.78000068664551,32.27000045776367,31.459999084472656,31.76000022888184,3611600.0,-0.005943028801680628,-1.6128960807235289,-0.020408600183338826,16.155652287548136,39.62716153524964,3.3706329999402094,4.508893640072682,0.8132862823236984,-4.480658416490801,42.913530667367894,0.8100013732910156,0.4638594382845227,-4.141249275207517,-8.559211240526874,0.27671269011183597,-6.350230257867192,-1.9322682925478425,4.917583472005138,22.22221786157216,-15.728637567941874,2.208980982659677,1,2.829999923706051,3.0599994659423793,-0.3537507057189977,-3.2750005722045934,-1.870000839233402,3,-0.07048457277282105,3.4509709690990986,31.96999931335449,1.5480743131716945,32.389999389648445,-1.490195858437396,34.240001678466804,-0.07048457277282105
4932,2005-01-14,31.68000030517578,32.150001525878906,31.01000022888184,31.959999084472656,3395900.0,-0.0031466450380459587,2.454530216858546,-13.999618539004388,16.06095108958138,33.479791402863434,2.7800539749458366,4.6051839625201225,1.0615518899114562,-4.257635954157827,42.61262501573696,1.1400012969970668,-0.18090012419291668,-4.0889997482299805,-8.875074350969854,0.6970748545098928,-6.482037049599917,-1.6959624468600438,4.41782551390375,21.87499201723432,-13.345169274631708,2.393037301369936,1,2.690000534057617,3.1599998474121094,-0.17875051498413086,-3.1750001907348633,-3.10000038146973,4,-0.05934346748753283,-1.6128960807235289,31.78000068664551,3.4509709690990986,31.96999931335449,1.5480743131716945,32.389999389648445,-0.05934346748753283
4933,2005-01-18,32.240001678466804,32.779998779296875,29.670000076293945,30.6200008392334,6212700.0,0.01767681085531847,1.3037069741977703,-5.7857425068120145,10.388005715838133,28.76354553421897,1.5717122524756064,3.9495776498959145,0.622145155886507,-4.7032029785360905,42.0000702628873,3.1099987030029297,-0.828938268622089,-3.3397483825683523,-8.375993946862167,1.6964971817254622,-5.857871164715256,-0.8216256004214486,3.318041634998721,54.21944570192662,24.40171142791749,2.5181227821469063,1,0.5799989700317312,2.0849981307983327,-0.5562520027160716,-3.735001564025886,-2.4500007629394602,1,-0.09770475688228042,2.454530216858546,31.68000030517578,-1.6128960807235289,31.78000068664551,3.4509709690990986,31.96999931335449,-0.09770475688228042
4934,2005-01-19,31.6200008392334,32.47999954223633,31.38999938964844,32.380001068115234,3440200.0,-0.019230794260395645,1.2708403286212338,-0.46913570072066924,9.952057866290389,24.03554755991185,1.8571371638131353,4.452503544676418,1.3578613466469491,-3.9692952336653207,41.24638816091842,1.090000152587887,-1.5039390094851228,-3.740499210357669,-9.071940581645961,1.59094216093062,-6.406219896001815,-1.0747785247135226,3.2314772857715397,59.09091171811015,31.942079284987706,2.6657206856441444,1,1.0850000381469727,2.7049989700317383,0.16499900817871094,-3.1150007247924805,-1.6800003051757848,2,-0.07621763728008712,1.3037069741977703,32.240001678466804,2.454530216858546,31.68000030517578,-1.6128960807235289,31.78000068664551,-0.07621763728008712
4935,2005-01-20,31.6200008392334,32.080001831054695,31.11000061035156,31.46999931335449,3423100.0,0.0,-1.2298906013636526,-0.19737036934791752,10.285026843504141,19.400550542523426,1.4359406479704404,4.146053889785364,1.4793475264987777,-3.8569463391255745,39.65594529452227,0.9700012207031357,-2.082181871100431,-3.410999298095703,-8.815004722005739,1.9930061258143326,-6.113002010050721,-0.7089965861406853,2.6096999199262214,62.701015310925555,36.445895463643026,2.7020027119550187,1,0.994999885559082,2.7049989700317383,0.6324996948242188,-2.755000114440918,-1.9000015258789098,3,-0.0977229623837923,1.2708403286212338,31.6200008392334,1.3037069741977703,32.240001678466804,2.454530216858546,31.68000030517578,-0.0977229623837923
4936,2005-01-21,31.31999969482422,32.310001373291016,31.06999969482422,31.79999923706055,2928200.0,-0.009487701974914109,-1.5306168524061798,-3.199964396520979,10.012079100854805,16.03726232385024,1.2777278811295432,4.120163331308078,1.9072683002030004,-3.4410487417066626,37.68043264566959,1.2400016784667969,-2.3758631951845146,-3.3700004577636733,-8.808568043835976,2.0685671283086293,-6.089284250799828,-0.650716664727522,2.362536982391518,53.054672239479686,28.228772112622334,2.7192837930361518,1,1.1050004959106445,3.005000114440918,1.0550003051757812,-2.3324995040893555,-1.7700004577636683,4,-0.07694763317032771,-1.2298906013636526,31.6200008392334,1.2708403286212338,31.6200008392334,1.3037069741977703,32.240001678466804,-0.07694763317032771
4937,2005-01-24,27.57999992370605,30.290000915527344,26.20000076293945,30.03000068664551,18303500.0,-0.11941250981992257,1.7542077249514518,5.104173123842652,7.2111341395897455,12.382838404086737,4.4301257637694285,7.459767278858909,5.737912193160209,0.3878094636897629,36.47106339753502,5.119998931884769,-2.812938052880149,-6.613000202178956,-12.736270803845567,-0.4897296005123444,-9.674635503012265,-3.55136490134565,5.62103236139907,20.972637945118187,-4.695939055495213,3.061635300833306,1,2.72500038146973,5.0100002288818395,4.950000762939457,1.56250095367432,1.9699993133544993,0,0.08448150580679781,-1.5306168524061798,31.31999969482422,-1.2298906013636526,31.6200008392334,1.2708403286212338,31.6200008392334,0.08448150580679781
4938,2005-01-25,29.479999542236328,29.770000457763672,26.82999992370605,27.93000030517578,11892300.0,0.06889048672176235,1.7605624974255316,-0.6326525528101835,24.863393578664443,13.367141581280428,1.9935566842005876,5.196934696965904,3.915913695644207,-1.4081079428255379,35.34840288817096,2.9400005340576207,-3.2302591251789607,-4.313500499725343,-10.577520321832232,1.9505193223815454,-7.4455104107787875,-1.181490588671899,2.8300018310546875,52.22929007741167,23.713939438660812,3.132009911053445,1,0.10500144958496094,3.1100006103515625,3.1150002479553223,-0.2974996566772461,-0.6099987030029297,1,-0.03052915985432214,1.7542077249514518,27.57999992370605,-1.5306168524061798,31.31999969482422,-1.2298906013636526,31.6200008392334,-0.03052915985432214
4939,2005-01-26,29.53000068664551,29.88999938964844,28.770000457763672,29.63999938964844,3665200.0,0.0016961039750882367,2.672135453308956,-0.07096694009445688,23.327148633631694,14.25060547283365,1.6709155486747385,4.674625028587425,3.9216020766457653,-1.3599445092814655,33.95915850293123,1.1199989318847692,-3.4940456871672154,-3.81149940490722,-9.927167536266648,2.3041687264522075,-6.869333470586934,-0.7536653392275063,1.9246006011962855,54.500811637635096,23.7278041817216,3.0578340656797134,1,-0.0400009155273473,3.0599994659423793,3.618750095367428,0.11250019073485973,-0.3900012969970703,2,0.008804613032041386,1.7605624974255316,29.479999542236328,1.7542077249514518,27.57999992370605,-1.5306168524061798,31.31999969482422,0.008804613032041386
4940,2005-01-27,29.65999984741211,29.899999618530273,28.920000076293945,29.739999771118164,2434500.0,0.0044022742209208765,3.9000023841880647,0.7272806089715802,24.62687496619445,15.191852437127686,1.3173133033138598,4.072973842806562,3.8533362072293897,-1.384438058989499,32.41850646183159,0.9799995422363281,-3.781581974127416,-3.249500274658203,-9.105507268656488,2.606506719340082,-6.177503771657349,-0.3214967776590605,1.0589573669433605,56.628457264156864,22.81398728739721,2.928003496999143,1,-0.1700000762939453,2.9300003051757812,3.77000093460083,0.09000110626220703,0.09000015258789062,3,0.009440346867362948,2.672135453308956,29.53000068664551,1.7605624974255316,29.479999542236328,1.7542077249514518,27.57999992370605,0.009440346867362948
4941,2005-01-28,28.559999465942386,29.899999618530273,28.229999542236328,29.75,3463000.0,-0.03708699889173128,1.241611185001325,14.875020861645522,23.95644945916645,16.069130033748248,2.137280260223026,4.666376509927392,5.008235099563937,-0.18713149285818886,31.369014547923978,1.6700000762939453,-3.730084635977999,-3.8760006904601987,-9.516185274964815,1.7641838940444217,-6.696092982712511,-1.0559083982078903,1.5263038452148407,57.701677627314474,20.872590161885476,2.8200922922523097,1,0.9300003051757777,4.030000686645504,5.977499961853024,2.210000038146976,1.5400009155273438,4,0.04061624191538926,3.9000023841880647,29.65999984741211,2.672135453308956,29.53000068664551,1.7605624974255316,29.479999542236328,0.04061624191538926
4942,2005-01-31,29.3700008392334,29.51000022888184,28.75,29.229999542236328,2963600.0,0.02836139315257813,2.619048051552855,-0.11764809593799071,29.311816982783483,18.17177573007551,1.0785693221746797,3.3525100405086903,4.2593242855065085,-0.8977213059653799,30.262806786898732,0.9500007629394531,-3.615775093313978,-2.6369993209838896,-7.795963300802242,2.521964658834463,-5.216481310893066,-0.05751733107471324,0.529998779296875,82.73619439798607,41.67528513151757,2.579481989909177,1,-0.030000686645507812,3.219999313354492,5.694999694824219,1.734999656677246,0.7899990081787109,0,0.006128648031453299,1.241611185001325,28.559999465942386,3.9000023841880647,29.65999984741211,2.672135453308956,29.53000068664551,0.006128648031453299
4943,2005-02-01,28.940000534057614,29.29999923706055,28.739999771118164,29.15999984741211,2863500.0,-0.014640799894066636,1.240006408715836,-1.571409108867752,33.333345618987806,20.769696591486333,1.107726214496111,3.282124864060929,4.74135877729768,-0.3769060019184387,30.071900627850457,0.6300010681152344,-3.531924378529446,-2.6424996376037626,-7.294932407400314,2.009933132192792,-4.96871602250204,-0.3162832527054853,0.9599990844726598,42.515027508077466,-1.7706269478996646,2.3262163848982773,2,0.31500053405762074,3.555000305175785,6.257499694824222,2.1799993515014684,1.2099990844726598,1,0.021078047399655908,2.619048051552855,29.3700008392334,1.241611185001325,28.559999465942386,3.9000023841880647,29.65999984741211,0.021078047399655908
4944,2005-02-02,29.59000015258789,29.65999984741211,28.670000076293945,28.959999084472656,3341600.0,0.02246024901642052,1.5714264482217082,-2.8636501564897276,38.75237088939927,23.932734818808015,0.15588120396546756,2.3252576120312085,4.102856412569665,-0.9400910309722832,32.53724014391574,0.9899997711181641,-3.4295970545898697,-1.7220000267028794,-6.162050217265062,2.718050163859303,-3.942025121983974,0.4980250685782117,-3.389999389648441,81.43715857604438,33.30213874360798,2.220025095281091,2,-0.33499908447265625,2.905000686645508,5.751250267028809,1.5299997329711914,0.31999969482421875,2,-0.024332521447841926,1.240006408715836,28.940000534057614,2.619048051552855,29.3700008392334,1.241611185001325,28.559999465942386,-0.024332521447841926
4945,2005-02-03,30.979999542236328,31.040000915527344,29.34000015258789,29.56999969482422,4580600.0,0.04697530863401744,1.222219451931156,2.238091201385399,46.60441070154943,27.998549441107418,-1.4912728032477354,0.6296664594894708,2.732522596716393,-2.233433495592074,34.65373988999942,1.7000007629394531,-3.309669109574685,-0.11750059127807688,-4.148067219217509,3.9130660366613554,-2.1327839052477913,1.8977827226916375,-4.710798797607424,97.864720855252,44.533025533037744,2.0152833139697157,2,-2.3599987030029297,1.5150012969970703,4.981250286102295,0.1400003433227539,-1.090000152587887,3,-0.05939316267837058,1.5714264482217082,29.59000015258789,1.240006408715836,28.940000534057614,2.619048051552855,29.3700008392334,-0.05939316267837058
4946,2005-02-04,31.36000061035156,31.43000030517578,30.3799991607666,31.170000076293945,3347700.0,0.012266012709172491,5.363644770684623,0.13475216639656912,48.67330200179789,32.605456981352766,-2.084176450541996,-0.047318175475613344,2.368142732045502,-2.5165405847985873,36.760747813352026,1.0500011444091797,-3.1167153827274667,0.4495003700256319,-3.119828159144763,4.018828899196027,-1.3351638945595674,2.2341646346108277,-4.899967858886718,97.46377938335964,38.4943427049285,1.784664264585197,2,-2.230000495910641,1.0000000000000036,4.601249217987064,0.2574987411499059,-1.3700008392333949,4,-0.051339304177823175,1.222219451931156,30.979999542236328,1.5714264482217082,29.59000015258789,1.240006408715836,28.940000534057614,-0.051339304177823175
4947,2005-02-07,31.790000915527344,31.95000076293945,31.38999938964844,31.899999618530273,2203100.0,0.013711744158380057,4.333321223240592,-0.5789389148220758,48.11399577729463,35.18885722564501,-2.072087956115894,-0.7114807893309738,1.9602106691235832,-2.8460829711137308,38.97366100730652,0.5900001525878906,-2.9307752810435943,1.0050005912780762,-2.2226861351421974,4.232687317698353,-0.6088427719320606,2.618843954488213,-5.031770110839847,95.12195689276702,34.08307514308447,1.6138433632101385,2,-1.7000007629394531,0.5699996948242188,4.181249141693115,-0.1725015640258789,-2.60000038146973,0,-0.05316138676901261,5.363644770684623,31.36000061035156,1.222219451931156,30.979999542236328,1.5714264482217082,29.59000015258789,-0.05316138676901261
4948,2005-02-08,31.86000061035156,32.09999847412109,31.270000457763672,32.09999847412109,1686800.0,0.002201940635680355,5.91671170168796,2.1818244871772317,51.054480265231994,38.26967185137838,-1.9768700321287866,-1.0212883679039955,1.9085507800549912,-2.821702382569164,41.25981940294042,0.8299980163574148,-2.70617411216643,1.1940003395080545,-1.6500401007194334,4.038040779735539,-0.22801988060568945,2.6160205596217985,-4.686428209003907,93.00297446431568,30.40746264896589,1.4220202201137424,2,-1.6950016021728516,0.5000000000000036,4.4749989509582555,-0.2425012588500941,-2.2100009918212855,1,-0.053358466113371805,4.333321223240592,31.790000915527344,5.363644770684623,31.36000061035156,1.222219451931156,30.979999542236328,-0.053358466113371805
4949,2005-02-09,30.61000061035156,31.85000038146973,30.45000076293945,31.690000534057614,2270900.0,-0.03923414865202057,-1.0000000000000102,4.500039736783612,46.001583567145815,40.644639473706306,-0.6230853096422493,0.09330495506470982,3.1506543832527463,-1.4874647329815112,42.446640854022164,1.4099998474121094,-2.008526468960593,0.03300027847289755,-2.692830617137485,2.7588311740832836,-1.3299151693322955,1.3959157262780906,-2.943785601726564,46.01453732255081,-15.88323734561628,1.3629154478051924,2,-0.44500160217285156,1.5100002288818395,5.8187489509582555,1.007498741149906,-0.9300003051757777,2,-0.015027800805261116,5.91671170168796,31.86000061035156,4.333321223240592,31.790000915527344,5.363644770684623,31.36000061035156,-0.015027800805261116
4950,2005-02-10,29.3700008392334,30.770000457763672,29.29999923706055,30.739999771118164,3016500.0,-0.04050962908830591,1.055945324462603,1.2685176191342402,42.81503822638244,42.74003822561919,0.6386085803821437,1.1895193858751938,4.373666432851664,-0.16862463280036977,43.34461561738085,1.4700012207031214,-1.7218896569551703,-1.0769995689392076,-3.770916062351972,1.6169169244735535,-2.4239578156455863,0.2699586777671712,-1.2604074840587955,2.5000579016705844,-58.01644341840799,1.3469582467063805,2,1.0149984359741175,1.7150001525878906,6.688748836517334,2.3699989318847656,-0.2700004577636683,3,0.018386073978498674,-1.0000000000000102,30.61000061035156,5.91671170168796,31.86000061035156,4.333321223240592,31.790000915527344,0.018386073978498674
4951,2005-02-11,29.540000915527344,29.809999465942386,28.31999969482422,29.51000022888184,5394700.0,0.005788221703652674,4.228089665811092,-0.021898328493023745,59.80000308990422,46.12761445974372,0.6953659602895357,0.8886618954786663,4.17250728828914,-0.2570374148928991,44.42894150038405,1.4899997711181676,-1.4073842043292366,-0.794999504089354,-3.4414076851033926,1.851408676924688,-2.1182035945963733,0.5282045864176652,2.559997558593743,32.27517499172479,-31.870110223926808,1.3232040905070206,2,0.669998168945309,1.4300003051757812,6.583748817443848,2.1999988555908203,-0.6300010681152344,4,0.011848289210347529,1.055945324462603,29.3700008392334,-1.0000000000000102,30.61000061035156,5.91671170168796,31.86000061035156,0.011848289210347529
4952,2005-02-14,29.79999923706055,30.1299991607666,29.290000915527344,29.63999938964844,2150600.0,0.008801567822448675,1.0487769703849301,5.33320617966876,51.913873633142984,48.19211757242762,0.5618633064299523,0.5065691102404237,3.8882419584880488,-0.4247255273557293,45.24645835103816,0.8399982452392578,-1.1005497433805935,-0.44100112915038636,-3.0189233283738126,2.1369210700730434,-1.7299622287621013,0.8479599704613285,2.2243992614745984,39.15343968739673,-25.404486685107898,1.288961099611715,2,0.40999984741210227,1.080001831054684,6.276250839233395,1.9400005340576136,-0.639999389648441,0,0.0063758570108056745,4.228089665811092,29.540000915527344,1.055945324462603,29.3700008392334,-1.0000000000000102,30.61000061035156,0.0063758570108056745
4953,2005-02-15,29.09000015258789,30.020000457763672,29.03000068664551,29.979999542236328,3150100.0,-0.02382547324329043,1.0412340726757832,-5.5625014901175405,47.56097225737705,49.17085105775848,1.447608994642252,1.0208157826457338,4.5539402269641585,0.3754301808164726,45.547854168249096,0.9899997711181605,-0.6903786286154947,-0.9935001373291001,-3.4386742619926736,1.4516739873344733,-2.216087199660887,0.22908692500268657,2.8603103698730408,21.81303988627231,-42.19874518465491,1.2225870623317876,2,1.119998931884762,1.6000003814697266,6.713749885559082,2.7725000381469727,-0.2900009155273402,1,0.003437620520631901,1.0487769703849301,29.79999923706055,4.228089665811092,29.540000915527344,1.055945324462603,29.3700008392334,0.003437620520631901
4954,2005-02-16,29.209999084472656,29.34000015258789,29.04999923706055,29.15999984741211,3118000.0,0.004125092171032296,-1.1481512878113866,-0.056178956572427864,47.50276999572805,49.270668757111665,1.417056953910084,0.7494318994234241,4.384157430621862,0.34320916123583345,45.86553778993409,0.2900009155273402,-0.37132284919682235,-0.7530011177062974,-3.1154899200013872,1.6094876845887924,-1.9342455188538423,0.4282432834412475,2.66770522143554,36.32649438772571,-27.437001042565363,1.181244401147544,2,0.9999999999999964,1.095001220703125,6.593750953674316,2.8175010681152344,-0.6299991607666051,2,0.015063353230007737,1.0412340726757832,29.09000015258789,1.0487769703849301,29.79999923706055,4.228089665811092,29.540000915527344,0.015063353230007737
4955,2005-02-17,28.53000068664551,29.6200008392334,28.489999771118164,29.540000915527344,2812400.0,-0.023279644612813954,-1.0733925368563804,-20.200312809948812,49.82538537784615,49.398678021117036,1.9142826261563641,1.2501622296580273,5.02156284830755,1.1049685385730363,46.163977914700084,1.1300010681152344,-0.10819609546950915,-1.2784995079040478,-3.5882891917805786,1.0312901759724866,-2.433394349842313,-0.12360466596578235,3.2765495270410057,11.602268164866825,-50.74160509930084,1.1548948419382665,2,1.6799983978271413,1.0550003051757777,6.724999427795407,3.7674989700317347,0.4299983978271449,3,0.040308432907559144,-1.1481512878113866,29.209999084472656,1.0412340726757832,29.09000015258789,1.0487769703849301,29.79999923706055,0.040308432907559144
4956,2005-02-18,28.90999984741211,29.540000915527344,28.649999618530273,29.040000915527344,2568100.0,0.013319283267471782,-1.738459100672559,0.1287138996583774,47.18136444246126,49.29505231724666,1.2853739776617452,0.7171217074299996,4.617498794095354,0.8108877830485142,46.717076150561745,1.0100002288818324,0.06151639976437906,-0.7780003547668457,-3.005773705896953,1.4497729963632615,-1.891887030331901,0.3358863207982097,2.826819355897161,25.609770280705995,-32.74371973642857,1.1138866755650536,2,1.2999992370605433,0.5799999237060547,5.815000534057617,3.5699996948242188,0.649999618530277,4,0.0065721388813715365,-1.0733925368563804,28.53000068664551,-1.1481512878113866,29.209999084472656,1.0412340726757832,29.09000015258789,0.0065721388813715365
4957,2005-02-22,29.90999984741211,29.959999084472656,28.54999923706055,29.07999992370605,6224100.0,0.03459010741190016,2.0322629602511886,-6.3845623404442895,55.55555555555557,49.79517179394929,-0.010447613543970391,-0.10474052297306713,3.60455782204712,-0.10768361616172939,45.537418638283775,1.4099998474121058,0.054958529950159374,0.10549964904785014,-1.8896682336255388,2.100667531721239,-0.8920842922888461,1.1030835903845464,1.7584829657274597,92.8104208506771,31.11285240063026,0.9975839413366946,2,0.17500019073486328,-0.4200000762939453,4.815000534057617,2.8050003051757812,-0.14999961853026988,1,-0.033433634406605406,-1.738459100672559,28.90999984741211,-1.0733925368563804,28.53000068664551,-1.1481512878113866,29.209999084472656,-0.033433634406605406
4958,2005-02-23,28.57999992370605,30.70000076293945,28.07999992370605,30.559999465942386,8608100.0,-0.04446673121000144,1.3185826218760939,-2.385541836432199,44.633364190104984,49.64314741872252,0.8999996499879437,1.2167605036745854,4.888809184750958,1.3028253836694361,44.03112890857778,2.6200008392333984,-0.05282667645668937,-1.1795002937316923,-3.2448485356250565,0.8858479481616719,-2.212174414678376,-0.14682617278500842,3.02151322706721,19.083963352710146,-38.45950104571996,1.032674120946683,2,0.8450002670288121,0.9099998474121129,6.025000572204593,4.284999847412113,1.5300006866455078,2,0.020293909211139383,2.0322629602511886,29.90999984741211,-1.738459100672559,28.90999984741211,-1.0733925368563804,28.53000068664551,0.020293909211139383
4959,2005-02-24,29.790000915527344,29.95000076293945,28.10000038146973,28.32999992370605,4458600.0,0.042337333626710105,1.0786513121589145,-0.7373744087699516,43.55363392445326,49.72521360739706,-0.4900886320020952,0.02870871438726752,3.6037837679939315,0.1710477656604077,42.55395892556194,1.8500003814697195,-0.17286779353927528,0.017500686645508523,-2.0450363924922605,2.0800377657832776,-1.013767852923376,1.048769226214393,1.6706517061632304,65.2671925220311,12.294345715972405,1.031268539568884,2,-0.4000005722045934,-0.4500007629394531,3.782499313354492,3.4399986267089844,1.529998779296875,3,-0.03323268372075738,1.3185826218760939,28.57999992370605,2.0322629602511886,29.90999984741211,-1.738459100672559,28.90999984741211,-0.03323268372075738
4960,2005-02-25,29.940000534057614,30.1299991607666,29.60000038146973,29.86000061035156,2278300.0,0.005035233767048508,1.3043566597973542,0.054794431068336466,42.111105671631925,47.75978056092235,-0.6154522491845604,-0.10460136788620744,3.3789558920815814,0.09614776811237746,40.941578958094915,0.5299987792968714,-0.3573401494031181,0.1535002708435016,-1.9096226155423572,2.2166231572293604,-0.878061172349426,1.1850617140364292,1.385425979713581,70.99236696793544,22.6704773554369,1.0315614431929288,2,-0.5500001907348633,-0.6849994659423793,3.5749998092651403,3.3624992370605504,0.9499988555908274,4,-0.045424201272291964,1.0786513121589145,29.790000915527344,1.3185826218760939,28.57999992370605,2.0322629602511886,29.90999984741211,-0.045424201272291964
4961,2005-02-28,29.71999931335449,30.170000076293945,29.45000076293945,29.940000534057614,2565700.0,-0.00734807003269311,1.117644088904834,-2.7500178814104856,38.22524042045015,46.23882131506759,-0.41039004157973125,0.21793355194347086,3.509229951374248,0.39312680583417503,39.08824935269032,0.7199993133544957,-0.39163559140540727,-0.12450094223022745,-2.106052667992401,1.857050783531946,-1.1152768051113142,0.8662749206508593,1.475610136814101,62.595376501035574,19.359212925557145,0.9907758628810871,2,-0.3299989700317383,-0.46499824523925426,3.75000095367432,3.797500610351566,2.35000038146973,0,-0.025572013675664196,1.3043566597973542,29.940000534057614,1.0786513121589145,29.790000915527344,1.3185826218760939,28.57999992370605,-0.025572013675664196
4962,2005-03-01,29.54999923706055,29.989999771118164,29.15999984741211,29.93000030517578,2289300.0,-0.0057200565350467025,2.3199996948242188,1.727267998335398,37.00785982503878,45.06625326703001,-0.3124380148458492,0.4238406043939804,3.5882565635407424,0.6335906199439094,37.198529472075435,0.8299999237060547,-0.2810402458154577,-0.3035009384155245,-2.2775995645189084,1.6705976876878594,-1.2905502514672165,0.6835483746361675,1.5209858320495364,56.106826049132685,18.374108708921263,0.9870493130516912,3,-0.15999889373780007,-0.3999996185302841,3.8250007629394496,3.9675006866455043,3.659999847412106,1,0.0003384172297808963,1.117644088904834,29.71999931335449,1.3043566597973542,29.940000534057614,1.0786513121589145,29.790000915527344,0.0003384172297808963
4963,2005-03-02,29.54999923706055,29.63999938964844,29.20000076293945,29.5,2595900.0,0.0,2.826082629824301,-0.13157656979371635,43.062814219641844,44.572924847464876,-0.2685679335250555,0.4973844987970111,3.453498027844997,0.7054882424537645,35.20384541508992,0.4399986267089915,-0.42600655840622537,-0.334000873565671,-2.267096938670324,1.5990951915389822,-1.3005489061179958,0.6325471589866538,1.4013464262333741,70.04826422034591,31.984944452522896,0.9665480325523257,3,-0.15999889373780007,-0.08500003814698331,1.8975009918212855,3.04000091552734,4.080001831054684,2,0.007106632732426954,2.3199996948242188,29.54999923706055,1.117644088904834,29.71999931335449,1.3043566597973542,29.940000534057614,0.007106632732426954
4964,2005-03-03,28.8700008392334,29.670000076293945,28.54999923706055,29.60000038146973,2347500.0,-0.0230117907067261,1.57471773397934,-14.600213626305587,46.46892366181065,44.19998465679427,0.4002168999379556,1.181239412974719,3.9887025932794415,1.4769930516903287,33.64018232523036,1.1200008392333949,-0.5127108230201287,-0.9779993057250991,-2.960338459982367,1.0043398485321688,-1.969168882853733,0.013170271403534883,1.9664909944770095,19.753175086271984,-21.866455990707106,0.9911695771286346,3,0.5199995040893519,1.2199983596801687,2.2174997329711914,3.719999313354492,4.850000381469727,3,0.04295115119751025,2.826082629824301,29.54999923706055,2.3199996948242188,29.54999923706055,1.117644088904834,29.71999931335449,0.04295115119751025
4965,2005-03-04,29.13999938964844,29.46999931335449,28.90999984741211,28.989999771118164,2383300.0,0.009352218308498417,-2.6129060044668724,-0.20547905834400618,47.21447121228867,44.20366318677508,0.25238751454994457,0.8077379012948853,3.5029777299807883,1.2958106271836307,33.373234191029496,0.5999984741210902,-0.4958973765897383,-0.6160007476806619,-2.5472663751296345,1.3152648797683106,-1.5816335614051482,0.34963206604382435,1.5862327676617909,36.41974363834813,-6.118268652989208,0.9656328137244863,3,0.2500009536743093,0.9499998092651261,1.9000005722045863,3.4500007629394496,4.830001831054684,4,0.074811268045194,1.57471773397934,28.8700008392334,2.826082629824301,29.54999923706055,2.3199996948242188,29.54999923706055,0.074811268045194
4966,2005-03-07,29.75,29.79999923706055,29.10000038146973,29.28000068664551,2461900.0,0.020933446229523645,1.456145869235655,3.1333367241838728,49.66799953190135,43.549490295257954,-0.25247934085007984,0.07476911421233012,2.682147902521635,0.7805918135481065,33.301513422099575,0.6999988555908203,-0.4706773842605223,0.07449989318847727,-1.7033818312425666,1.8523816176195211,-0.8144409690270429,0.9634407554039974,0.8703828679660646,83.33335540911946,38.699689332944025,0.8889408622155218,3,-0.35999965667724965,0.3399991989135671,1.2899999618530273,2.8400001525878906,3.0699996948242188,0,0.038319307215073595,-2.6129060044668724,29.13999938964844,1.57471773397934,28.8700008392334,2.826082629824301,29.54999923706055,0.038319307215073595
4967,2005-03-08,30.10000038146973,30.15999984741211,29.670000076293945,29.899999618530273,2178400.0,0.01176471870486484,2.0625014901175405,0.4255341598522925,57.04324097274302,44.92836549332885,-0.6399962746851955,-0.43040044351257123,2.141025973860085,0.5388292008354121,33.53429324115131,0.48999977111816406,-0.40566363490825097,0.5090003013610875,-0.9834637859566406,2.0014643886788157,-0.23723174229777655,1.2552323450199516,0.41876716872593533,96.27332650952984,46.739068363858905,0.7462320436588636,3,-0.9650001525878942,-0.010001182556163002,0.9399995803832972,2.4899997711181605,1.5699996948242152,1,0.06544848134178993,1.456145869235655,29.75,-2.6129060044668724,29.13999938964844,1.57471773397934,28.8700008392334,0.06544848134178993
4968,2005-03-09,30.15999984741211,30.459999084472656,29.959999084472656,30.20000076293945,2078800.0,0.001993337713687149,-1.2727146622277707,-0.20000381468269246,56.68073974041806,46.38693280621383,-0.5054574870211539,-0.6580272351600982,1.8882735189393998,0.5763802121399806,33.78751728503925,0.5,-0.3316912771327907,0.6539998054504395,-0.43288664055571857,1.7408862514565975,0.11055658244736222,1.1974430284535167,-2.0799999237060582,84.2932324069543,31.721438217657585,0.5434432230030783,3,-0.6550006866455078,-0.07000064849854226,0.8050003051757812,2.4300003051757812,1.5,2,0.10112729617013749,2.0625014901175405,30.10000038146973,1.456145869235655,29.75,-2.6129060044668724,29.13999938964844,0.10112729617013749
4969,2005-03-10,30.149999618530273,30.5,29.45000076293945,30.25,2062800.0,-0.00033157257733518186,2.4999952316314613,2.4999523173757705,62.57763414083697,48.66099152501439,-0.49061455256402553,-0.7212341575443126,1.6659687422141367,0.6769593671197782,33.77422634792868,1.0499992370605504,-0.4193582446037567,0.6669996261596687,-0.3378955870130689,1.6718948393324062,0.1645520195732999,1.1694472327460375,-2.022399711608891,77.98739950432932,19.397421709123883,0.5024476065863683,3,-0.625,-0.060000419616706324,0.725001335144043,2.440000534057617,1.5400009155273402,3,0.11542293511161916,-1.2727146622277707,30.15999984741211,2.0625014901175405,30.10000038146973,1.456145869235655,29.75,0.11542293511161916
4970,2005-03-11,29.90999984741211,30.25,29.59000015258789,30.040000915527344,2355000.0,-0.007960191514253312,1.4000027743291326,1.3000057220240706,57.93650889763107,50.851132466923374,-0.28532263483272047,-0.4624128914391257,1.6747893168900916,1.0088184486277534,33.23670141280249,0.6599998474121094,-0.2863628336222952,0.39999990463256907,-0.6210004790033246,1.4210002882684627,-0.11050028718537774,0.9105000964505159,-1.687503936767584,57.85712047498433,-4.702026486707609,0.5105001918179466,3,-0.38500022888183594,0.17999935150145774,0.965001106262207,2.6800003051757812,2.3400001525878906,4,0.12738219300327636,2.4999952316314613,30.149999618530273,-1.2727146622277707,30.15999984741211,2.0625014901175405,30.10000038146973,0.12738219300327636
4971,2005-03-14,29.88999938964844,30.10000038146973,29.79999923706055,29.989999771118164,1217000.0,-0.0006686879928352596,-1.1428600622612106,0.7692273834325851,49.81202576211493,52.27381757104295,-0.26672018046954094,-0.4372658399627376,1.467316010364943,1.1214944889569303,32.27523881726687,0.3000011444091797,-0.22569129835838453,0.36249952316284606,-0.6725670188870154,1.3975660652127075,-0.15503374786208468,0.8800327941877768,-1.5764033154296975,41.90466156344626,-16.132759400880005,0.517533271024931,3,-0.3649997711181676,0.19999980926512606,0.6675014495849574,2.7000007629394496,1.850000381469723,0,0.13650056588718695,1.4000027743291326,29.90999984741211,2.4999952316314613,30.149999618530273,-1.2727146622277707,30.15999984741211,0.13650056588718695
4972,2005-03-15,29.989999771118164,30.1299991607666,29.70000076293945,30.06999969482422,1944400.0,0.0033456133660663134,3.300008583117996,0.7999961853173146,67.23716130572707,54.95985613616352,-0.33273327262457997,-0.5505278678004828,1.138892831265423,1.112658281426139,31.587300657117577,0.429998397827152,-0.15771731697608615,0.4529998779296882,-0.5959914461437918,1.5019912020031683,-0.07149578410705004,0.9774955399664265,-1.588947539868169,51.428514337822726,-11.059706158494478,0.5244956620367396,3,-0.4650001525878906,0.09999942779540305,0.7550005912780762,2.6000003814697266,3.030000686645508,1,0.09436478643896096,-1.1428600622612106,29.88999938964844,1.4000027743291326,29.90999984741211,2.4999952316314613,30.149999618530273,0.09436478643896096
4973,2005-03-16,29.190000534057614,29.8799991607666,29.020000457763672,29.670000076293945,2255700.0,-0.026675533283297637,-1.0975585928413922,6.000000000000044,41.847817354703174,54.44639987981826,0.4591102442780297,0.2712546402957692,1.7132273601334838,1.9945067444449087,30.942597901527698,0.9699993133544922,-0.05013841951003428,-0.3519993782043507,-1.392942075827122,0.6889433194184207,-0.8724707270157381,0.16847197060703678,-0.704990392057617,11.486495194252969,-48.55789634878,0.5204713488113861,3,0.514999389648441,0.8999986648559535,2.034999847412113,3.399999618530277,3.429998397827159,2,0.08496058570957454,3.300008583117996,29.989999771118164,-1.1428600622612106,29.88999938964844,1.4000027743291326,29.90999984741211,0.08496058570957454
4974,2005-03-17,29.649999618530273,29.85000038146973,28.8700008392334,29.03000068664551,2186300.0,0.015758789861478606,-1.0851084552482677,-1.291665673254956,46.365901368511466,54.35211434162078,0.13565514175667204,-0.1624177991764455,1.1065942376963278,1.6259302412429726,30.302358591647682,0.9799995422363317,0.10082446520771526,0.08599967956542898,-0.9439392493486274,1.1159386084794853,-0.4289697848915992,0.6009691440224572,-1.084389882210278,56.52168504679227,-2.0495483921570568,0.5149694644570286,3,0.03500080108642578,0.3150005340576172,1.6125001907348633,2.940000534057617,3.309999465942383,3,0.06779090235217589,-1.0975585928413922,29.190000534057614,3.300008583117996,29.989999771118164,-1.1428600622612106,29.88999938964844,0.06779090235217589
4975,2005-03-18,29.68000030517578,29.79999923706055,29.239999771118164,29.670000076293945,2499700.0,0.00101182755586815,3.4800299074546395,0.01612942920955654,49.47369689096939,54.330525159295014,0.21267394123835004,-0.10734984086681365,0.9185805940182945,1.687975703073647,29.385784169557418,0.5599994659423864,0.18052249322547453,0.05850038528442525,-0.8495749781742781,0.9665757487431286,-0.3955372964449282,0.5125380670137787,-1.0370149583085855,64.2857575363078,5.966462653255917,0.4540376817293519,3,0.005000114440917969,-0.25500011444091797,1.4624996185302734,2.9099998474121094,2.239999771118164,4,0.06772237898297173,-1.0851084552482677,29.649999618530273,-1.0975585928413922,29.190000534057614,3.300008583117996,29.989999771118164,0.06772237898297173
4976,2005-03-21,29.10000038146973,29.68000030517578,28.53000068664551,29.68000030517578,1812400.0,-0.0195417762042579,2.965516447595577,-57.998664886515,44.655591955785724,52.954119712966424,0.7719543499661548,0.5139655684677784,1.3360505365643398,2.352873264582062,28.60276563150435,1.1499996185302699,0.26851783936466944,-0.5309995651245067,-1.411284030804957,0.3492849005559435,-0.9711417979647301,-0.09085733228428339,1.3999996185302699,35.62501490117548,-22.025104285007437,0.44014223284022497,3,0.4149999618530238,0.28999996185302024,1.6349997520446742,3.4899997711181605,2.6000003814697195,0,0.1082474081524798,3.4800299074546395,29.68000030517578,-1.0851084552482677,29.649999618530273,-1.0975585928413922,29.190000534057614,0.1082474081524798
4977,2005-03-22,28.90999984741211,29.43000030517578,28.809999465942386,28.959999084472656,1453300.0,-0.0065292278888975375,-3.9600067138673,0.08620559247846886,42.727275879916704,51.40373483957738,0.8665260438093085,0.6589943396272595,1.3837525628119955,2.619145743204058,28.22974535214278,0.6200008392333949,0.33194077572812475,-0.6710000991821303,-1.5969736938751389,0.2549734955108782,-1.1339868965286364,-0.20801330183562428,1.5506001663208018,28.14811779798452,-26.77980628869198,0.46298679734650505,3,0.6050004959106445,0.480000495910641,1.6800003051757812,3.6800003051757812,2.399999618530277,1,0.09789000133666148,2.965516447595577,29.10000038146973,3.4800299074546395,29.68000030517578,-1.0851084552482677,29.649999618530273,0.09789000133666148
4978,2005-03-23,29.15999984741211,29.35000038146973,28.059999465942386,28.63999938964844,2925400.0,0.008647526852975096,1.8666638409697565,-10.400167849240793,53.652381087361874,50.41204005585793,0.513789031513749,0.47924557579644045,0.993359386430356,2.4435741438937697,28.764715977675586,1.2900009155273438,0.33595605378455673,-0.45000009536743235,-1.274774228141215,0.3747740374063504,-0.8623871617543237,-0.037613028980540975,1.2619881797790526,61.452503846661834,1.989485767434509,0.4123870663868915,3,-0.005000114440917969,0.2200002670288086,1.385000228881836,3.4300003051757812,2.6700000762939418,2,0.13237313547839857,-3.9600067138673,28.90999984741211,2.965516447595577,29.10000038146973,3.4800299074546395,29.68000030517578,0.13237313547839857
4979,2005-03-24,28.79999923706055,29.239999771118164,28.71999931335449,29.209999084472656,1830400.0,-0.012345700008071447,1.212762158301424,-0.7884605509298301,45.81280741892596,49.064962113779586,0.7399692386178849,0.8024151373870971,1.2655292065075798,2.870757522344608,29.328597080562304,0.5200004577636754,0.23456189827739493,-0.76050062179565,-1.6556212411122608,0.13461999752096077,-1.2080609314539572,-0.31294031213734286,1.527509247680662,42.52872807233894,-19.029163020150058,0.44756030965830584,3,0.29500007629394176,0.5800008773803675,1.6500005722045863,3.79000091552734,3.619998931884755,3,0.13263888180623806,1.8666638409697565,29.15999984741211,-3.9600067138673,28.90999984741211,2.965516447595577,29.10000038146973,0.13263888180623806
4980,2005-03-28,28.57999992370605,29.20000076293945,28.5,29.0,2123600.0,-0.007638865249392057,-1.4137960517877985,1.0243908112282574,34.05994479603061,47.31473089532577,0.8397797057581968,0.9647665939184513,1.4068703670363263,3.1498378223187338,30.1587857039473,0.7000007629394496,0.11723015610564502,-0.9124999046325719,-1.8891508590564037,0.06415104979125985,-1.4008253818444878,-0.42417442742065603,1.6568082002832085,32.09877706049434,-25.601522111136013,0.4883254772119166,3,0.514999389648441,0.8000001907348668,1.6774997711181676,4.0100002288818395,3.5399990081787216,0,0.15325399483761215,1.212762158301424,28.79999923706055,1.8666638409697565,29.15999984741211,-3.9600067138673,28.90999984741211,0.15325399483761215
4981,2005-03-29,28.959999084472656,29.60000038146973,28.3799991607666,28.459999084472656,4408400.0,0.01329598186777492,-2.6969742507875147,-1.1904759742235402,34.594572302711754,43.68777656165741,0.35088623469891544,0.5532775988419267,0.9571320769125862,2.827817161761576,30.700351046752907,1.2200012207031286,-0.04318581229344076,-0.4945007324218764,-1.4927829065728417,0.5037814417290889,-0.9936418194973591,0.004640354653606238,1.1897366931947282,58.44149892742644,5.388254199726795,0.4991410870754829,3,0.010000228881835938,0.4200010299682617,0.9375009536743164,3.6300010681152344,4.020000457763672,1,0.10220998223057043,-1.4137960517877985,28.57999992370605,1.212762158301424,28.79999923706055,1.8666638409697565,29.15999984741211,0.10220998223057043
4982,2005-03-30,29.559999465942386,29.57999992370605,28.84000015258789,29.229999542236328,1743700.0,0.02071824587147275,2.9999896900308327,0.6599998474121165,42.9245234214778,43.80741056907681,-0.353721811665892,-0.048417571199529164,0.29615055757405884,2.2806917399369446,31.088482227782364,0.7399997711181605,-0.14245067910769293,0.10499963760376474,-0.8934939338168384,1.1034932090243679,-0.3942471481065368,0.6042464233140663,0.506146859255999,97.40253949695568,46.30568097288123,0.49924678571030173,3,-0.6049995422363281,-0.1799993515014684,0.2899999618530238,3.0300006866455043,3.5200023651123082,2,0.07239517373681514,-2.6969742507875147,28.959999084472656,-1.4137960517877985,28.57999992370605,1.212762158301424,28.79999923706055,0.07239517373681514
4983,2005-03-31,29.76000022888184,29.95000076293945,29.290000915527344,29.770000457763672,2143200.0,0.006765925796780925,2.5675586508374764,-0.030303730890374133,45.598201323002414,43.72211056402024,-0.5189369594513344,-0.2444099444399903,0.018182104056304382,2.1168236910724723,31.27857143925756,0.6599998474121058,-0.17794099856948264,0.294500350952152,-0.712579329546184,1.301580031450488,-0.209039489297016,0.79804019120132,0.2259002219463042,87.89806750549468,38.54195026022225,0.5035398402491679,3,-0.7550001144409215,-0.3800001144409215,0.02749967575072887,2.829999923706051,4.300001144409176,3,0.05208330729635824,2.9999896900308327,29.559999465942386,-2.6969742507875147,28.959999084472656,-1.4137960517877985,28.57999992370605,0.05208330729635824
4984,2005-04-01,30.11000061035156,30.18000030517578,29.229999542236328,29.690000534057614,2869200.0,0.011760765415923746,2.3928631033272616,-41.99904634752589,52.202651130040785,44.02532770169484,-0.8904662080065862,-0.5235944599136992,-0.38733891972389856,1.805278232472876,30.9384543382204,0.9500007629394531,-0.30708708220324255,0.582500743865964,-0.42289283301199276,1.5878943207439207,0.0798039554269856,1.0851975323049423,-2.0500011444091726,96.11113053779759,45.85451130904467,0.502696788438979,4,-0.9900007247924769,-0.8300008773803675,-0.6525006294250453,2.4799995422363317,4.229999542236332,4,0.057123855147421354,2.5675586508374764,29.76000022888184,2.9999896900308327,29.559999465942386,-2.6969742507875147,28.959999084472656,0.057123855147421354
4985,2005-04-04,31.31999969482422,31.3799991607666,30.1299991607666,30.29999923706055,4103900.0,0.04018595350199594,1.1929836302552503,2.4285720773293407,62.47818865110824,46.00561622339735,-2.0599975752404838,-1.64630644284993,-1.639943066800626,0.6428371322514579,29.99671473229445,1.2699985504150426,-0.22233860511979842,1.683499813079834,0.41637242700683075,2.950627199152837,1.0499361200433341,2.317063506116334,-3.217600212097164,98.00001780192056,44.758343092333305,0.6335636930365013,4,-1.6000003814697266,-1.6000003814697266,-1.9549994468688965,1.2700004577636719,3.200000762939453,0,0.03512127984799651,2.3928631033272616,30.11000061035156,2.5675586508374764,29.76000022888184,2.9999896900308327,29.559999465942386,0.03512127984799651
4986,2005-04-05,30.88999938964844,31.90999984741211,30.59000015258789,31.399999618530273,3986500.0,-0.01372925636544109,-1.3783806075685745,-0.4999999999999983,57.42574008123545,47.63877891243276,-1.5079620689659912,-1.1873998223583406,-1.248751476217553,1.1220502458271717,29.266991029096552,1.3199996948242188,-0.19569928891737476,1.1964995384216337,-0.18914527963609373,2.582144356479361,0.50367712939277,1.8893219474504974,-2.6564959197998057,66.77522608607063,12.754616055496001,0.6928224090288645,4,-0.904999732971195,-0.904999732971195,-1.567498683929447,1.7000007629394496,4.659999847412106,1,0.03981869752475675,1.1929836302552503,31.31999969482422,2.3928631033272616,30.11000061035156,2.5675586508374764,29.76000022888184,0.03981869752475675
4987,2005-04-06,32.06999969482422,32.970001220703125,31.85000038146973,31.989999771118164,7495100.0,0.03820007538009884,-5.222249301960971,-0.15686252510406373,72.36024007712324,49.717429911295135,-2.4502470068275883,-2.3317979464722995,-2.334079123437263,0.00038040751639556447,29.302210849341638,2.080001831054684,-0.1538280205680138,2.2779998779296875,0.5363419334231239,4.019657822436251,1.4071709056764057,3.1488288501829693,-3.6159064423217764,75.93579887782673,15.851869329045059,0.8708289722532813,4,-1.3949995040893555,-1.5549993515014648,-2.7474989891052246,0.5200004577636719,3.4599990844726562,2,0.028375424261665172,-1.3783806075685745,30.88999938964844,1.1929836302552503,31.31999969482422,2.3928631033272616,30.11000061035156,0.028375424261665172
4988,2005-04-07,33.209999084472656,33.240001678466804,31.93000030517578,31.95000076293945,4122300.0,0.03554722171801017,-1.015387910923843,15.749994039529883,74.99999330284969,52.960450565064434,-3.302647098986057,-3.4062219957725937,-3.425459055291043,-1.0921900094643604,29.779534378105087,1.3100013732910227,-0.0035315988975419543,3.265499305725097,0.9489370122530403,5.582061599197154,2.1072181589890704,4.4237804524611235,-4.39463319451416,99.2518060346384,37.11790575878627,1.158281146736028,4,-2.3999986648559535,-2.5599985122680593,-3.9399991035461497,-0.6199989318847656,3.19000244140625,3,-0.003914400993727862,-5.222249301960971,32.06999969482422,-1.3783806075685745,30.88999938964844,1.1929836302552503,31.31999969482422,-0.003914400993727862
4989,2005-04-08,33.630001068115234,34.029998779296875,33.110000610351555,33.200000762939446,5389700.0,0.012646853213523546,-2.0163844210420523,0.34127053808496355,76.29826657361043,57.65359742923998,-3.313960519591973,-3.744105676302574,-3.792570626445297,-1.473974257779382,30.109693678947032,0.9199981689453196,0.20382520709718221,3.5115012168884263,0.667269449438173,6.35573298433868,2.0893853331632997,4.933617100613553,-4.372171599305908,89.74364742803793,26.730168334575467,1.422115883725127,4,-2.425002098083496,-2.5850019454956055,-4.202501296997077,-1.0400009155273438,2.3699989318847656,4,0.012786211463533537,-1.015387910923843,33.209999084472656,-5.222249301960971,32.06999969482422,-1.3783806075685745,30.88999938964844,0.012786211463533537
4990,2005-04-11,33.720001220703125,33.97999954223633,33.490001678466804,33.610000610351555,4252100.0,0.0026761864326321216,-1.800000000000073,0.255815191355737,82.9059777970565,63.02153137305606,-2.9035111580563857,-3.725018538330012,-3.831734973865707,-1.5231687912390228,30.457695198659717,0.48999786376952414,0.3598716971648841,3.411001300811769,0.14628103431846284,6.675721567305075,1.778641167565116,5.043361434058422,-3.889511434635292,90.98843946660753,23.498000220215403,1.6323601332466533,4,-2.285001754760742,-2.675002098083496,-3.980001449584968,-1.1300010681152344,2.6999969482421875,0,0.018386681774616997,-2.0163844210420523,33.630001068115234,-1.015387910923843,33.209999084472656,-5.222249301960971,32.06999969482422,0.018386681774616997
4991,2005-04-12,33.970001220703125,34.0,33.09999847412109,33.75,2471500.0,0.007413997359125402,5.428610354223484,1.9999999999998708,85.73446373344541,67.77819140771912,-2.6464036784869513,-3.851132266911712,-3.9914842971707287,-1.7281799237281064,30.652434585760158,0.9000015258789134,0.6139023150011198,3.457001209259033,-0.18550922697291128,7.099511645490978,1.635745991143061,5.278256427375005,-3.6355703554478076,97.2478163904363,23.757167214812455,1.821255218115973,4,-2.3400020599365234,-2.925002098083496,-4.230001449584968,-1.3800010681152344,2.4499969482421875,1,0.016190733508874455,-1.800000000000073,33.720001220703125,-2.0163844210420523,33.630001068115234,-1.015387910923843,33.209999084472656,0.016190733508874455
4992,2005-04-13,32.81999969482422,34.029998779296875,32.549999237060554,34.029998779296875,2534200.0,-0.03385344376078603,1.446282086041969,-5.4999653211263695,72.93232022410142,70.81531573006345,-1.1011366129975677,-2.6121708557409065,-2.788847199718365,-0.5415755659729911,30.5466222895031,1.479999542236321,0.940185515724945,2.165499687194824,-1.6089494292529807,5.939948803642629,0.2782751289709253,4.052724245418727,-2.042100679883916,42.380954110975075,-31.284427073254513,1.8872245582239018,4,-1.1900005340576172,-1.7750005722045898,-3.079999923706062,-0.22999954223632812,3.740001678466797,2,0.08318097402867597,5.428610354223484,33.970001220703125,-1.800000000000073,33.720001220703125,-2.0163844210420523,33.630001068115234,0.08318097402867597
4993,2005-04-14,31.670000076293945,33.18000030517578,31.420000076293945,32.84999847412109,4546200.0,-0.03503959869663342,-1.095240365893395,0.9752060253346474,66.3626001439319,72.38864339827357,0.38921931925140996,-1.3353117105163506,-1.5846275582826408,0.6360766977744206,29.697047847020773,1.760000228881836,1.240029766945355,0.8915000915527358,-2.8431083477265275,4.626108530832003,-0.9758041280868994,2.7588043111923675,-0.5018490896308521,9.578548821206805,-65.21535007534352,1.8673042196396328,4,0.40999889373779297,-0.6250009536743164,-2.057500362396244,0.9200000762939453,4.210000991821289,3,0.12188186592055827,1.446282086041969,32.81999969482422,5.428610354223484,33.970001220703125,-1.800000000000073,33.720001220703125,0.12188186592055827
4994,2005-04-15,31.65999984741211,32.139999389648445,31.040000915527344,31.239999771118164,3655100.0,-0.00031576346251172005,-1.6829303466964574,-0.3559327513218127,67.99064686500859,73.0011387553736,0.7176807211632692,-1.2300728606221583,-1.5403602470281612,0.6496022604354579,28.807801306221315,1.0999984741211009,1.488121059216713,0.7809998512268059,-2.9338692705123037,4.495868972965916,-1.0764347096427471,2.638434412096359,2.3699989318847656,20.735765045100216,-57.00259876876003,1.8574345608695546,4,0.6499996185302734,-0.6150007247924805,-1.862500667572025,0.9300003051757812,4.3600006103515625,4,0.14971578336423286,-1.095240365893395,31.670000076293945,1.446282086041969,32.81999969482422,5.428610354223484,33.970001220703125,0.14971578336423286
4995,2005-04-18,31.690000534057614,32.18000030517578,31.54999923706055,31.729999542236328,2374500.0,0.0009475896017085983,-2.9374869615493013,-0.09523571645906177,66.62606486793652,74.02339706500706,0.8333162129555269,-1.161309387218001,-1.579849418345507,0.6192655404591854,27.85587332493918,0.6300010681152308,1.7333424683055227,0.7105005264282198,-2.9764413350671752,4.397442387923611,-1.132970404319476,2.5539714571759156,2.2801982879638736,21.739133208302913,-56.0260517453969,1.843470930747696,4,0.8449993133544957,-0.6450014114379847,-1.8825011253356934,0.8050003051757848,5.059999465942386,0,0.13600502976673612,-1.6829303466964574,31.65999984741211,-1.095240365893395,31.670000076293945,1.446282086041969,32.81999969482422,0.13600502976673612
4996,2005-04-19,32.25,32.700000762939446,31.95000076293945,32.049999237060554,2307400.0,0.01767117249936767,-2.7500214577948174,-5.0001430546939565,66.46266372665863,73.36811080384435,0.5436959707155324,-1.55283341180062,-2.1552762026895707,0.05779200902206583,26.14073716225923,1.0100002288818324,1.95324963569319,1.1130000114440932,-2.504351240617673,4.7303512635058595,-0.69567561458679,2.9216756374749764,1.661594863891601,40.468225717967364,-33.37487824179134,1.8086756260308834,4,0.2849998474121094,-1.205000877380371,-2.4425005912780797,0.24500083923339844,4.8300018310546875,1,0.1293022688045058,-2.9374869615493013,31.690000534057614,-1.6829303466964574,31.65999984741211,-1.095240365893395,31.670000076293945,0.1293022688045058
4997,2005-04-20,31.739999771118164,33.049999237060554,31.649999618530273,32.700000762939446,2540600.0,-0.015813960585483233,-1.4561368872440474,-4.799986648610637,61.6745209812765,71.88750276811399,1.119712718066559,-0.8642568369994521,-1.6808099332238342,0.5638964287229911,24.41359637929045,1.3999996185302805,2.0100309359179214,0.46149978637695455,-3.0074141044531757,3.930413677207085,-1.2729571590381141,2.1959567317920197,2.114163213806151,32.71023622608683,-37.729294528832945,1.7344569454150653,4,0.7950000762939453,-0.6950006484985352,-1.9325003623962438,0.7550010681152344,6.250001907348633,2,0.1474479657081067,-2.7500214577948174,32.25,-2.9374869615493013,31.690000534057614,-1.6829303466964574,31.65999984741211,0.1474479657081067
4998,2005-04-21,33.02000045776367,33.040000915527344,32.150001525878906,32.330001831054695,1772700.0,0.04032768418008126,1.438356021216001,-0.7187478269162356,65.46226734815,70.68350285417392,-0.21241083076485268,-1.9396980459217161,-2.984460137379763,-0.7150713651393943,22.09187061693089,1.3000011444091797,2.1765990355306357,1.5485004425048814,-1.8529938992142903,4.949994784224053,-0.15224672835470443,3.249247613364467,0.7778792857727055,98.50752217175986,30.02167438273017,1.700747170859585,4,-0.4850006103515625,-1.975001335144043,-3.2125010490417516,-0.6599998474121094,5.130001068115234,3,0.10720777911724766,-1.4561368872440474,31.739999771118164,-2.7500214577948174,32.25,-2.9374869615493013,31.690000534057614,0.10720777911724766
4999,2005-04-22,32.61999893188477,33.02000045776367,32.299999237060554,33.0,1479500.0,-0.012113916424396964,2.4285610484918054,-0.550727281773999,57.558129735100565,67.8670752917344,0.03269332005370984,-1.3057864890976916,-2.572946382135804,-0.3223401304759861,19.64467590941602,0.7200012207031179,2.1338226517292505,0.9574989318847713,-2.234952405244414,4.149950269013953,-0.6387267366798213,2.553724600449364,1.1227232350914207,71.33331298828132,6.308962771010002,1.596225668564591,4,-0.08499908447266336,-1.5749998092651438,-2.722499370574962,-0.25999832153321023,6.960002899169915,4,0.09993875668229824,1.438356021216001,33.02000045776367,-1.4561368872440474,31.739999771118164,-2.7500214577948174,32.25,0.09993875668229824
5000,2005-04-25,32.959999084472656,33.0,32.650001525878906,32.90999984741211,1456600.0,0.010423058360542914,4.3845476686522495,-0.13157656979370821,62.16215186429191,65.2479295284951,-0.47656645946159415,-1.371121516215684,-2.857271101864985,-0.6649929133649408,16.923025863135027,0.38000106811522727,1.9686098508323582,1.0784991264343269,-1.8100725051454063,3.9670707580140636,-0.36578668935553793,2.5227849422241952,0.7286686574745573,93.57141592064289,27.580141024741323,1.444285815789868,4,-0.4249992370605469,-1.9149999618530273,-3.1349987983703613,-0.5999984741210938,5.1599998474121165,0,0.09283985006943074,2.4285610484918054,32.61999893188477,1.438356021216001,33.02000045776367,-1.4561368872440474,31.739999771118164,0.09283985006943074
5001,2005-04-26,31.920000076293945,33.029998779296875,31.770000457763672,33.029998779296875,1778400.0,-0.031553368843042606,1.270269898738571,-22.200312809948883,49.10394542935032,62.60033232907833,0.27050573007229417,-0.1032923986548866,-1.7780140823953055,0.3584551222243988,14.876909986002323,1.2599983215332031,1.7088322810457726,-0.10949993133544922,-2.650179635145591,2.431179772474689,-1.37983978324052,1.1608399205696216,1.7156943291248723,19.285752238069772,-43.570213479495635,1.2703398519050697,4,0.1900005340576172,-0.8750009536743164,-2.364999771118164,0.20000076293945312,6.109998703002937,1,0.15131578672185397,4.3845476686522495,32.959999084472656,2.4285610484918054,32.61999893188477,1.438356021216001,33.02000045776367,0.15131578672185397
5002,2005-04-27,31.70000076293945,31.899999618530273,31.3799991607666,31.899999618530273,1796100.0,-0.006892209048516951,4.2000343324718425,0.18017935971434734,39.86578930390262,59.65624223574173,0.351935478189791,0.3006660359163966,-1.5288855592182777,0.562691540047755,12.85266265580731,0.5400009155273438,1.3743509682729922,-0.4364993095398013,-2.7049399980317155,1.8319413789521128,-1.570719653785762,0.6977210347061558,1.8837797726815388,19.277184572553068,-37.36493705284749,1.1342203442459577,4,0.34499931335449574,-0.6550016403198207,-2.2475004196166957,-0.6149997711181605,5.219997406005863,2,0.16971611793792163,1.270269898738571,31.920000076293945,4.3845476686522495,32.959999084472656,2.4285610484918054,32.61999893188477,0.16971611793792163
5003,2005-04-28,31.309999465942386,31.68000030517578,31.190000534057614,31.25,1650400.0,-0.012302879735353711,-4.444490362505255,-0.29999904632023905,34.3665742211428,55.92023416420109,0.7660597787694208,0.8566649874890082,-1.0907974258734363,0.9289135972799123,11.409478014332478,0.5100002288818359,0.957289384615212,-0.9040005683898862,-2.9227488445029373,1.1147477077231684,-1.9133747064464153,0.10537356966663936,2.222905477276729,6.521687300259836,-44.03585611477151,1.0093741380565269,4,0.8100004196166957,-0.26500034332275746,-1.8574991226196325,-0.33999824523926137,6.670000076293942,3,0.2133504415990366,4.2000343324718425,31.70000076293945,1.270269898738571,31.920000076293945,4.3845476686522495,32.959999084472656,0.2133504415990366
5004,2005-04-29,31.82999992370605,31.95000076293945,31.29999923706055,31.53000068664551,1809200.0,0.01660812732779826,1.407408977239017,5.000031789426422,37.961781613314734,52.73531380257645,0.30475839503084146,0.4976439834587616,-1.5595456662397744,0.38496232106561834,10.14361885727395,0.6500015258788991,0.7021679447536435,-0.470000076293946,-2.2429316057060866,1.3029314531181946,-1.3564658410000199,0.4164656884121243,1.653046938959232,34.78260869565211,-10.220315833480399,0.8864657647060707,4,0.2899999618530309,-0.6250009536743129,-2.5624999999999964,-0.9499988555908168,6.750001907348636,4,0.19855487330573007,-4.444490362505255,31.309999465942386,4.2000343324718425,31.70000076293945,1.270269898738571,31.920000076293945,0.19855487330573007
5005,2005-05-02,32.419998168945305,32.650001525878906,31.85000038146973,31.85000038146973,1507700.0,0.018535917268408086,-1.80703245516879,1.8999974568620315,40.53722472705585,49.85470946928724,-0.19087226358040255,-0.006028865113314907,-2.0684574185311604,-0.21781551068890082,10.194080220726454,0.8200016021728551,0.5877856811974524,0.06499824523925213,-1.6471323829654878,1.777128873443992,-0.7910670688631143,0.9210635593416221,1.0141877747772199,66.84776129923705,27.278080966077653,0.8560653141023695,5,-0.29999828338622336,-1.2149991989135671,-3.1824984550476003,-1.7299976348876882,5.240001678466804,0,0.2208514517736111,1.407408977239017,31.82999992370605,-4.444490362505255,31.309999465942386,4.2000343324718425,31.70000076293945,0.2208514517736111
5006,2005-05-03,32.11999893188477,33.0,32.0,32.459999084472656,2259900.0,-0.009253524182734174,-2.448287655465888,-0.5964938111315962,45.2316025314206,48.02771853041436,0.09917651140792572,0.41196526609115836,-1.7014362610012412,0.07495464463401191,10.765602870819663,1.0,0.45228026232399543,-0.2965009689330955,-1.8697953721284293,1.2767934342622347,-1.0831481705307624,0.49014623266457136,1.2663033112738518,51.38114211226854,11.664459935055255,0.7866472015976655,5,-0.004998207092292262,-0.9149999618530344,-2.8824992179870677,-1.8149986267089915,5.13999938964843,1,0.18679950807980705,-1.80703245516879,32.419998168945305,1.407408977239017,31.82999992370605,-4.444490362505255,31.309999465942386,0.18679950807980705
5007,2005-05-04,32.97999954223633,33.25,32.200000762939446,32.299999237060554,1998700.0,0.02677461516033408,-1.386369350545741,-2.000000000000021,59.290774846052706,47.341997141292445,-0.6329991608900798,-0.3967041247591325,-2.515277742940153,-0.7873475769259528,10.41796898062151,1.1300010681152273,0.3565401411805844,0.5179996490478516,-1.0657020136371145,2.1017013117328176,-0.273851182294635,1.3098504803903346,0.35937667436967047,86.89317826399751,41.57289350841936,0.7918508313424837,5,-0.7599992752075195,-1.5450000762939453,-3.804999828338623,-3.394998550415039,3.5900001525878906,2,0.15312308390402474,-2.448287655465888,32.11999893188477,-1.80703245516879,32.419998168945305,1.407408977239017,31.82999992370605,0.15312308390402474
5008,2005-05-05,33.080001831054695,33.5,32.759998321533196,33.0,1625500.0,0.0030322101336082152,-1.6428386534242987,0.11764969875125987,59.943987019349805,47.60709239509792,-0.808631422147819,-0.5343407629198822,-2.5241307341757953,-0.8975559042650545,9.90545270243007,0.740001678466804,0.22283220073226317,0.6245018005371179,-0.9472960760901685,2.1962996771644008,-0.1613971377765253,1.4104007388507611,-2.040000915527351,80.90918075936754,31.137440673327887,0.7858989383136419,5,-0.735001564025886,-1.450002670288093,-3.9125018119812083,-3.5900020599365305,3.9199981689453054,3,0.1160821077792602,-1.386369350545741,32.97999954223633,-2.448287655465888,32.11999893188477,-1.80703245516879,32.419998168945305,0.1160821077792602
5009,2005-05-06,34.060001373291016,34.22999954223633,33.330001831054695,33.5,2710200.0,0.029625135670830582,-1.0000000000000158,6.999856952126024,64.64771468335084,47.88326604166003,-1.7465543484305073,-1.5604806763164518,-3.438721913968827,-1.9031632887635226,8.969290217721806,1.1499977111816335,0.1968722577194697,1.5830013275146513,-0.06629405901473717,3.2322967140440433,0.758353634249957,2.4076490207793455,-2.970800476074217,92.85721727353231,37.906203297277564,0.8246476932646956,5,-1.350001335144043,-2.3300018310546875,-4.867501258850098,-4.570001602172852,2.4899978637695312,4,0.11509095745425535,-1.6428386534242987,33.080001831054695,-1.386369350545741,32.97999954223633,-2.448287655465888,32.11999893188477,0.11509095745425535
5010,2005-05-09,34.34000015258789,34.490001678466804,33.65999984741211,34.290000915527344,2007100.0,0.00822075067549588,3.742836590336738,0.08928413294187369,63.38028031426075,49.46952547331674,-2.022948578159699,-1.8884720622198117,-3.6535458176693965,-2.207401706952794,8.062039556745694,0.8300018310546946,0.024668975752447864,1.8320001602172837,0.06521121529861773,3.5987891051359497,0.9486056877579472,2.7153946326766167,-3.125167309570312,93.97584639496004,35.65645854473266,0.8833944724593339,5,-1.4999990463256836,-2.0299997329711914,-5.140000343322754,-4.850000381469727,2.470001220703125,0,0.12347121897573055,-1.0000000000000158,34.060001373291016,-1.6428386534242987,33.080001831054695,-1.386369350545741,32.97999954223633,0.12347121897573055
5011,2005-05-10,34.52000045776367,34.880001068115234,34.049999237060554,34.060001373291016,2293900.0,0.0052417095042505135,-2.4583167766034264,9.200122072175173,68.58288868914443,52.66031429389917,-2.0063418128313515,-2.134597016530229,-3.7578434812331274,-2.4161900238326908,7.713982708646807,0.8300018310546804,-0.015675376267623164,1.9845005035400405,0.1081713096353667,3.860829697444718,1.0463359065877,2.9226651004923774,-3.1086574846191404,86.56714293441287,23.975299682546414,0.9381645969523383,5,-1.484999656677246,-1.7849998474121094,-4.80000114440918,-5.180000305175781,2.529998779296875,1,0.09096174241047095,3.742836590336738,34.34000015258789,-1.0000000000000158,34.060001373291016,-1.6428386534242987,33.080001831054695,0.09096174241047095
5012,2005-05-11,35.54999923706055,35.58000183105469,34.59999847412109,34.669998168945305,2818000.0,0.02983773944490853,1.085099648157407,1.913049607748842,67.49653485119262,56.34142103057137,-2.7186850497642183,-3.1089836662439794,-4.693129669588341,-3.468002282625804,8.186502804276982,1.0600013732910156,-0.10275455548001844,2.8779993057250977,0.567541417303211,5.188457194146988,1.7227703615141507,4.033228249936041,-3.8611636163183576,98.93607955121901,39.1983147862919,1.1552289442109447,5,-2.1099987030029297,-2.2399978637695312,-5.564999580383301,-6.2949981689453125,1.3100013732910156,2,0.04810124110185621,-2.4583167766034264,34.52000045776367,3.742836590336738,34.34000015258789,-1.0000000000000158,34.060001373291016,0.04810124110185621
5013,2005-05-12,35.529998779296875,36.16999816894531,35.080001831054695,35.58000183105469,3706700.0,-0.0005626007930492616,-1.2947365039592864,-0.05682158075660915,71.24087953016293,60.03909857688784,-2.2765273697575594,-2.9354780390124446,-4.576696259497481,-3.4909104028636904,9.388837371668119,1.089996337890618,0.03423907417474226,2.664998912811278,0.07856879579881593,5.25142902982374,1.3717838543050505,3.958213971317509,-3.4520465375234366,77.46478116504223,18.40090020823458,1.2932150585062305,5,-1.5199995040893555,-1.9249992370605469,-4.934998512268066,-5.944997787475586,1.4799995422363281,3,0.02927106533235646,1.085099648157407,35.54999923706055,-2.4583167766034264,34.52000045776367,3.742836590336738,34.34000015258789,0.02927106533235646
5014,2005-05-13,36.400001525878906,36.5,35.56999969482422,35.900001525878906,2687300.0,0.024486427708209746,1.6571553133514987,-9.99938968568813,73.30624622988573,63.68010096609115,-2.715686179491044,-3.617642618577264,-5.316246572551858,-4.39887896999322,10.390112243295677,0.970001220703125,0.31588867764669004,3.298001575469968,0.33519602547087146,6.260807125469064,1.816598800470416,4.779404350469516,-3.831003772844845,96.47892715674779,40.054127878378196,1.481402774999549,5,-2.1500015258789062,-2.6300010681152344,-5.670001029968255,-6.680000305175781,0.43000030517578125,4,0.01648347387278326,-1.2947365039592864,35.529998779296875,1.085099648157407,35.54999923706055,-2.4583167766034264,34.52000045776367,0.01648347387278326
5015,2005-05-16,36.0,36.47000122070313,35.58000183105469,36.11000061035156,2493400.0,-0.010989052448102776,1.1445721114072789,-0.220001220703125,80.26704564588493,67.57292797880942,-1.9606391646484411,-3.0337319572079693,-4.796455211204794,-4.074762221789523,11.487401823914917,0.8899993896484446,0.6994491713286379,2.682500076293948,-0.4688534046753716,5.833853557263268,1.1068233358092883,4.258176816778608,-2.8806619323907086,79.59184308987263,17.706260364380803,1.5756767404846603,5,-1.6499996185302734,-2.229999542236328,-4.875000953674316,-5.570000648498535,-0.18000030517578125,0,0.01527775658501529,1.6571553133514987,36.400001525878906,-1.2947365039592864,35.529998779296875,1.085099648157407,35.54999923706055,0.01527775658501529
5016,2005-05-17,36.41999816894531,36.47999954223633,35.689998626708984,35.75,2127100.0,0.011666615804036384,1.0,-6.090858648911083,84.00573303724572,70.31903444449752,-1.9070882607873543,-3.2942017382782325,-5.108978473900599,-4.567855601259808,13.18269882675932,0.7900009155273438,1.0627553501842186,2.893998336791995,-0.5022497992587134,6.290246472842703,1.1958742687666373,4.592122404817349,-2.827367430801324,95.78938069443498,27.33623318757064,1.6981240680253544,5,-1.789999008178711,-2.6499977111816406,-5.179998874664307,-5.374999046325684,-1.4199981689453125,1,0.010708490498449574,1.1445721114072789,36.0,1.6571553133514987,36.400001525878906,-1.2947365039592864,35.529998779296875,0.010708490498449574
5017,2005-05-18,36.41999816894531,36.4900016784668,36.11000061035156,36.41999816894531,2747300.0,0.0,4.428314533267942,0.0,89.00761687167522,73.54832665031147,-1.5285521466534746,-3.0837145865243514,-5.010570952586356,-4.63179327364567,14.740955877552365,0.3800010681152344,1.3933508344186123,2.6599984169006348,-0.8607429094287298,6.180739743229999,0.899627753735956,4.420369080065317,-2.4203357341414815,94.36606097076108,17.332175409674747,1.7603706631646818,5,-1.5049972534179688,-2.6499977111816406,-5.082499027252197,-5.374999046325684,-2.4399986267089844,2,0.01729821800629372,1.0,36.41999816894531,1.1445721114072789,36.0,1.6571553133514987,36.400001525878906,0.01729821800629372
5018,2005-05-19,36.560001373291016,36.68000030517578,36.11000061035156,36.38999938964844,3087800.0,0.003844129911711125,1.780487351017408,100.0,88.33061966533954,76.17976053719909,-1.2549792878981663,-3.104058451044743,-5.050445094288172,-4.834770801197923,16.432285758002333,0.5699996948242188,1.730115502043141,2.6230015754699707,-1.0916925002595548,6.337695651199496,0.765654537605208,4.480348613334733,-2.2102916793597203,89.18929136023095,6.529552037206031,1.8573470378647632,5,-1.3900012969970703,-2.700000762939453,-5.2225022315979,-5.515002250671387,-2.6100006103515696,3,0.008205668101525676,4.428314533267942,36.41999816894531,1.0,36.41999816894531,1.1445721114072789,36.0,0.008205668101525676
5019,2005-05-20,35.880001068115234,37.0,35.2400016784668,36.86000061035156,4925300.0,-0.018599570011847866,1.7936518508875239,-5.764635925053293,77.635779632583,77.76370490590156,-0.3237031773311685,-2.2844282942705547,-4.2758305584708935,-4.239902154827796,17.73475171514262,1.7599983215332031,1.8903634689431001,1.780001163482666,-1.9772207755599922,5.537223102525328,-0.09860980603866665,3.6586121330039987,-1.1574448763848224,36.36363636363637,-46.3011451450893,1.8786109695213302,5,-0.35500144958496094,-1.8600006103515625,-4.317502021789551,-4.8350019454956055,-1.0699996948242188,4,0.03149379096373939,1.780487351017408,36.560001373291016,4.428314533267942,36.41999816894531,1.0,36.41999816894531,0.03149379096373939
5020,2005-05-23,36.02000045776367,36.75,35.88999938964844,36.16999816894531,3676700.0,0.0039018780791746366,-3.1951264898259195,0.15305896045558406,81.96719363634088,79.2508499000345,-0.22387623494419984,-2.301420859115609,-4.309901078177553,-4.4607722496108515,19.1076045510403,0.8699989318847656,2.0626655650412573,1.76700048446655,-2.043594831785306,5.577595800718406,-0.13829717365937455,3.6722981425924743,-0.8875043805447334,44.31815472513563,-40.55627056486327,1.9052976581259273,5,-0.220001220703125,-1.9250001907348633,-4.342501163482666,-4.975001335144043,-1.6800003051757812,0,0.022487544780595004,1.7936518508875239,35.880001068115234,1.780487351017408,36.560001373291016,4.428314533267942,36.41999816894531,0.022487544780595004
5021,2005-05-24,36.75,36.77000045776367,36.0,36.13000106811523,2669700.0,0.02026650563462118,1.3333352599485593,-4.133389283080335,81.57451656580412,80.81507009054688,-0.6752994596394402,-2.7942798480766697,-4.922660295004896,-5.263907463162887,20.170499871861118,0.7700004577636719,2.1403584154348536,2.255500030517581,-1.5447409536951966,6.055741014730355,0.3553795384111922,4.15562052262397,-1.5099983215332031,85.79544099893145,1.1277795709065401,1.900120492106387,5,-0.7099990844726562,-2.6549997329711914,-4.960000514984131,-5.705000877380371,-2.4099998474121094,1,-0.025306130753082523,-3.1951264898259195,36.02000045776367,1.7936518508875239,35.880001068115234,1.780487351017408,36.560001373291016,-0.025306130753082523
5022,2005-05-25,37.08000183105469,37.20000076293945,36.70000076293945,36.79999923706055,2007500.0,0.008979641661352122,-1.0833353201567206,0.45161786511945046,82.25804069909812,82.03919910931747,-0.8554013221448855,-2.8465011384912486,-5.132393713413734,-5.664591168539847,21.0501447617857,0.5,2.23901383373412,2.3165018081665067,-1.411827104704379,6.044830721037389,0.45233735173106737,4.180666264601946,-1.5232004547119118,93.87760265627615,8.373704743258898,1.8641644564354418,5,-0.8600006103515625,-2.8850011825561523,-5.290002346038818,-6.035002708435059,-3.220001220703132,2,-0.05609497649249506,1.3333352599485593,36.75,-3.1951264898259195,36.02000045776367,1.7936518508875239,35.880001068115234,-0.05609497649249506
5023,2005-05-26,37.9900016784668,38.099998474121094,37.02999877929688,37.11999893188477,2653600.0,0.024541526496095756,-1.03808873323356,3.1071238811460082,82.05544188223112,83.01133195957806,-1.541900139156816,-3.4049668116211933,-5.883280884028622,-6.632395937258508,22.048306389097966,1.0699996948242116,2.321277680842563,2.8925015449523954,-0.7284782192541215,6.513481309158916,1.0820116628491334,4.702991427055657,-2.1045604248046885,96.15395388479334,11.101835241562014,1.81048988210326,5,-1.3200016021728516,-3.3450021743774414,-6.200002193450928,-6.945002555847168,-3.8600006103515625,3,-0.10555414475023273,-1.0833353201567206,37.08000183105469,1.3333352599485593,36.75,-3.1951264898259195,36.02000045776367,-0.10555414475023273
5024,2005-05-27,38.150001525878906,38.33000183105469,37.810001373291016,37.900001525878906,1532200.0,0.004211630438089697,-1.4186050637852416,0.28735541466067077,81.69715142048142,83.1702326011999,-1.595322175148823,-3.23296717009201,-5.893857697913859,-6.811056985379658,23.50022542571936,0.5200004577636719,2.3606028275036266,2.736501312255861,-0.7855699912299912,6.258572615741713,0.9754656605129313,4.49753696399879,-1.8216488281249994,92.62294569377391,8.340246325160308,1.7610356517429269,5,-1.364999771118164,-3.390000343322754,-6.360002040863037,-7.105002403259277,-4.420001983642578,4,-0.11009175871435828,-1.03808873323356,37.9900016784668,-1.0833353201567206,37.08000183105469,1.3333352599485593,36.75,-0.11009175871435828
5025,2005-05-31,39.58000183105469,39.58000183105469,37.810001373291016,37.810001373291016,7629000.0,0.03748362380027026,1.0,7.0800018310546875,84.84846574157706,83.26386956834781,-2.7536729679001652,-4.320572572507331,-7.155704621587049,-8.255903698910757,26.12002521111493,1.7700004577636719,2.4264226803322018,3.8085014343261747,0.11614564996410337,7.500857218688246,1.9623235421451355,5.654679326507214,-2.851319306640626,100.0,15.34506498405824,1.8461778921810368,5,-2.1700000762939453,-4.195000648498535,-7.790002346038818,-8.535002708435059,-6.3200035095214915,1,-0.1205154178143848,-1.4186050637852416,38.150001525878906,-1.03808873323356,37.9900016784668,-1.0833353201567206,37.08000183105469,-0.1205154178143848
5026,2005-06-01,38.11999893188477,39.540000915527344,37.93000030517578,39.33000183105469,4087300.0,-0.03688738836854699,-1.0251578060934385,-0.6836172803586206,66.70998913631206,80.78635537552971,-1.1478768528143206,-2.5170686180782837,-5.522348751923268,-6.8166733304438125,28.654580634273195,1.6500015258789062,2.369221295023017,2.0484985351562557,-1.3586476948125963,5.455644765125108,0.34492542017183325,3.752071650140678,-0.8210525461425888,49.30547369118207,-32.157366163984506,1.7035731149844244,6,-0.7099971771240305,-2.7349977493286204,-6.329999446868904,-7.074999809265144,-4.399997711181648,2,-0.09916051640114742,1.0,39.58000183105469,-1.4186050637852416,38.150001525878906,-1.03808873323356,37.9900016784668,-0.09916051640114742
5027,2005-06-02,38.02999877929688,38.20000076293945,37.68000030517578,38.099998474121094,2996700.0,-0.002360969441492111,2.8517942921729302,0.05785084884691828,66.108227151172,78.3172006517333,-0.9001404460541096,-2.1390047471596105,-5.25034205352987,-6.735406235094061,30.922165988836447,0.5200004577636719,2.305108270459563,1.7059984207153391,-1.4776532254736239,4.889650066904302,0.11417259762085763,3.2978242438098206,1.5500030517578054,39.21563934249669,-40.98684869130713,1.591825823094481,6,-0.6199970245361399,-2.6449975967407298,-6.452498912811286,-6.984999656677253,-3.9599990844726634,3,-0.09702862858669847,-1.0251578060934385,38.11999893188477,1.0,39.58000183105469,-1.4186050637852416,38.150001525878906,-0.09702862858669847
5028,2005-06-03,36.91999816894531,38.20000076293945,36.70000076293945,38.20000076293945,4099000.0,-0.029187500551691836,1.343745250264495,18.285831062672155,53.249975919746475,75.60766690586257,0.2975907823754227,-0.7658356342500454,-3.9755401010204707,-5.639723951160278,32.55349854446344,1.5,2.1451615587556248,0.4039979934692397,-2.395952679778574,3.2039486667170536,-0.9959773431546637,1.803973330093143,2.622003631591795,7.638795986622074,-67.59235008251774,1.399975336623906,6,0.81500244140625,-1.5349969863891602,-5.374998569488525,-5.874999046325684,-1.6299972534179688,4,-0.0828818448091806,2.8517942921729302,38.02999877929688,-1.0251578060934385,38.11999893188477,1.0,39.58000183105469,-0.0828818448091806
5029,2005-06-06,37.97999954223633,38.0,36.900001525878906,36.900001525878906,2139500.0,0.028710764514138454,-1.037037952775374,-0.8437467403775947,61.431858156815636,73.3259629636931,-0.4841084253583716,-1.5990889941848323,-4.8434193056414045,-6.678485895390057,33.58016167165863,1.0999984741210938,1.985706411634581,1.2679994583129854,-1.3510293961436162,3.887028312769587,-0.041514968915315364,2.5775138855412862,1.4483222167968748,44.444385575681316,-28.986178308315253,1.3095144272283,6,-0.18999862670898438,-2.539999008178711,-6.397500038146973,-6.935000419616699,-2.700000762939453,0,-0.10136910269942567,1.343745250264495,36.91999816894531,2.8517942921729302,38.02999877929688,-1.0251578060934385,38.11999893188477,-0.10136910269942567
5030,2005-06-07,38.58000183105469,39.900001525878906,38.38999938964844,38.45000076293945,3322500.0,0.015797848763824174,-11.07983276622366,0.12037158045317274,62.217199256393926,71.17514992931419,-0.7630262733552442,-1.9659493140900821,-5.233273883336693,-7.246837940547941,34.86888293329976,1.9200019836425781,1.8554378106699616,1.6560016632080092,-0.8380290549003035,4.150032381316322,0.4089863041538564,2.903017022262162,-1.8800010681152344,58.75001937150493,-11.362698082575221,1.2470153590541555,6,-0.2800006866455078,-2.705000877380371,-6.917502403259277,-7.535002708435059,-3.2800025939941406,1,-0.12571285792201248,-1.037037952775374,37.97999954223633,1.343745250264495,36.91999816894531,2.8517942921729302,38.02999877929688,-0.12571285792201248
5031,2005-06-08,37.65999984741211,39.04999923706055,37.47000122070313,38.77000045776367,2199300.0,-0.023846602902492076,-1.120805747144104,-8.538396079697174,56.35245877611706,68.29675193787186,0.33484674956884675,-0.8418046818604665,-4.1217322843966,-6.2971804240437805,35.508055986700995,1.5799980163574148,1.839406631857642,0.5789997100830107,-1.6601448597783772,2.8181442799443985,-0.5405725748476797,1.698571995013701,-0.8959990692138646,29.99996423722166,-35.51458307542157,1.1195722849306935,6,0.6400012969970703,-1.7099990844726562,-5.997500419616699,-6.6150007247924805,-2.3400001525878906,2,-0.11683487901504253,-11.07983276622366,38.58000183105469,-1.037037952775374,37.97999954223633,1.343745250264495,36.91999816894531,-0.11683487901504253
5032,2005-06-09,37.2599983215332,37.47999954223633,36.9900016784668,37.33000183105469,2538700.0,-0.010621389471577314,1.6486447475591022,0.06306619011615919,53.49299459470984,65.12314668370283,0.8527406497972692,-0.32372323196014463,-3.550232828915,-5.867951564872548,35.45696477325577,0.6699981689453125,1.7857258271779557,0.09349822998046875,-2.0269422243836743,2.213938684344612,-0.9667219972016028,1.1537184571625403,-0.43327752838134614,17.499919533748738,-43.16020493210162,1.060220227182071,6,1.0400028228759766,-1.2099971771240234,-5.599998474121094,-6.214999198913574,-2.209999084472649,3,-0.09500797800047811,-1.120805747144104,37.65999984741211,-11.07983276622366,38.58000183105469,-1.037037952775374,37.97999954223633,-0.09500797800047811
5033,2005-06-10,36.56999969482422,37.150001525878906,36.349998474121094,37.11000061035156,2201500.0,-0.018518482495749944,1.5806435734941242,7.713912048389734,53.439670605220314,61.98342659311826,1.4752695901541202,0.4724050126683039,-2.699665809948087,-5.161382816776477,34.76676171895651,0.9099998474121094,1.6730741875879076,-0.6485004425048828,-2.647493228646063,1.3504923436362972,-1.6479968355754693,0.35099595056570365,3.3300018310546875,6.197212157161093,-55.15949132030438,0.9994963930705888,6,1.5550003051757812,-0.23999977111816406,-4.742499828338623,-5.52500057220459,-1.0799980163574219,4,-0.06836204596287776,1.6486447475591022,37.2599983215332,-1.120805747144104,37.65999984741211,-11.07983276622366,38.58000183105469,-0.06836204596287776
5034,2005-06-13,37.0,37.2400016784668,36.40999984741211,36.650001525878906,1915800.0,0.011758280250591335,1.0,-0.6481442235691377,54.748054672832765,58.63893647436889,0.9666389249718605,0.0945051633990559,-2.972073794019643,-5.562244701014688,33.84943996144229,0.8300018310546875,1.5309136167380188,-0.2485000610351591,-2.2134921022715233,1.716491980201205,-1.2309960816533447,0.7339959595830265,2.829001464843749,18.309886397338527,-43.334827653536195,0.9824960206181833,6,1.125,-0.3849983215332031,-5.012500286102295,-5.955000877380371,-0.5099983215332031,0,-0.04621619147223399,1.5806435734941242,36.56999969482422,1.6486447475591022,37.2599983215332,-1.120805747144104,37.65999984741211,-0.04621619147223399
5035,2005-06-14,36.54999923706055,37.02999877929688,36.310001373291016,36.70000076293945,1529900.0,-0.012162182782147424,-1.2857160157432863,-0.4285776566757493,49.00398149038215,56.671602291487794,1.0522939565121163,0.619589871062658,-2.405468400899025,-5.08542643061687,32.84589579615718,0.7199974060058665,1.3067656658428461,-0.7260007858276367,-2.631930381960977,1.1799288103057037,-1.6789655838943105,0.22696401223903706,3.2094221679687465,8.75905295193756,-47.77229941117028,0.952964798066671,6,1.555002212524414,0.23000144958496094,-4.3299994468688965,-5.404999732971191,-1.05999755859375,1,-0.03474693527424022,1.0,37.0,1.5806435734941242,36.56999969482422,1.6486447475591022,37.2599983215332,-0.03474693527424022
5036,2005-06-15,36.810001373291016,36.97999954223633,35.88999938964844,36.849998474121094,2117500.0,0.007113601686941529,6.266686164057831,0.2666446264177814,48.64593723778772,54.73134785666732,0.6559019866312497,0.4113964055221828,-2.5295782086211176,-5.312036740128754,31.628433016188428,1.0900001525878906,1.0710318964629053,-0.4854988098144517,-2.3623105892472154,1.391312969618312,-1.423904699530837,0.4529070799019337,2.811443230468747,57.86175442468853,5.804348406745021,0.9384058897163823,6,1.0849990844726562,0.16499900817871094,-4.2350006103515625,-5.535000801086419,-0.9200019836425781,2,-0.04102151806291732,-1.2857160157432863,36.54999923706055,1.0,37.0,1.5806435734941242,36.56999969482422,-0.04102151806291732
5037,2005-06-16,37.04999923706055,37.13999938964844,36.599998474121094,36.77999877929688,1553100.0,0.006519909122950196,1.4,-6.750500715307405,44.946229237611064,53.80870933643005,0.2930941010194701,0.23296064906423908,-2.666133899037618,-5.457191068322839,30.38637353029238,0.5400009155273438,0.6334721925005411,-0.277000999450685,-2.1126381917688164,1.5586361928674464,-1.1948195956097507,0.6408175967083807,2.3475586538525377,85.92576894276552,37.81679453985577,0.917818596159067,6,0.845001220703125,0.20000076293945312,-4.164998531341553,-5.579998970031738,-1.4500007629394531,3,-0.04669364582620117,6.266686164057831,36.810001373291016,-1.2857160157432863,36.54999923706055,1.0,37.0,-0.04669364582620117
5038,2005-06-17,36.86000061035156,37.70000076293945,36.75,37.61000061035156,2611700.0,-0.005128168167920832,1.0430117230120513,-2.7777730682830386,43.08681882373336,51.77037163275425,0.5293543281892923,0.47072094701268696,-2.4095193564635764,-5.202828444959998,29.101247093179595,0.9500007629394531,0.4315862111503108,-0.48199958801269815,-2.2960227382852665,1.3320235622598702,-1.3890111631489859,0.42501198712358956,2.3271037704856425,53.591187002219264,10.653866893755016,0.9070115751362857,6,1.0349998474121094,0.6300010681152344,-3.484999656677246,-5.039999961853027,-1.9599990844726562,4,-0.04910475700813466,1.4,37.04999923706055,6.266686164057831,36.810001373291016,-1.2857160157432863,36.54999923706055,-0.04910475700813466
5039,2005-06-20,37.0099983215332,37.209999084472656,36.38999938964844,36.70000076293945,1826900.0,0.004069389818173619,1.3098612737881605,-0.413330078125,34.03725889830689,48.63926714852234,0.2540031780492171,0.4318622013938693,-2.503324680204102,-5.287734869817491,28.985490295291356,0.8199996948242188,0.23053545036397338,-0.38850173950195455,-2.076831281475428,1.299827802471519,-1.2326665104886914,0.45566303148478227,1.9792797598326786,61.87834707817594,25.07846791742879,0.8441647709867358,6,0.46000099182128906,0.5600032806396484,-3.2024989128112793,-4.8949995040893555,-2.7199974060058594,0,-0.04106989224536228,1.0430117230120513,36.86000061035156,1.4,37.04999923706055,6.266686164057831,36.810001373291016,-0.04106989224536228
5040,2005-06-21,36.83000183105469,37.47000122070313,36.400001525878906,37.47000122070313,2036200.0,-0.004863455786048743,2.3437522351762587,-2.0645304193739156,40.472695615915754,46.874849019611084,0.1784193924739057,0.7121665321905795,-2.270970229746851,-5.0451086601650275,28.941174322183656,1.0699996948242259,0.2246646277678721,-0.6089982986450195,-2.193780735711364,0.975784138421325,-1.4013895171781954,0.1833929198881563,1.9733195288081475,51.93379713834695,16.025279473077532,0.792391218533173,6,-0.03500175476074219,0.7399997711181641,-2.8200016021728516,-4.550002098083496,-2.1800003051757812,1,-0.009231608354176246,1.3098612737881605,37.0099983215332,1.0430117230120513,36.86000061035156,1.4,37.04999923706055,-0.009231608354176246
5041,2005-06-22,35.81999969482422,37.099998474121094,35.540000915527344,36.83000183105469,3381900.0,-0.027423352864968997,1.0129060203483937,1.578129842881989,35.630699721413066,44.89014958924478,1.0057330282713508,1.738032859667392,-1.227326419165145,-3.9601502189462536,28.56249167487399,1.55999755859375,0.016967353205259883,-1.572500419616702,-3.291312078995645,0.14631123976224103,-2.4319062493061736,-0.7130945899272305,2.808522346825754,12.962907364662128,-21.596702882559953,0.8594058296894723,6,0.8000011444091797,1.7500019073486328,-1.7599992752075195,-3.5399999618530273,-1.6300010681152344,2,-0.009212675018674177,2.3437522351762587,36.83000183105469,1.3098612737881605,37.0099983215332,1.0430117230120513,36.86000061035156,-0.009212675018674177
5042,2005-06-23,35.0,36.2400016784668,34.84999847412109,36.2400016784668,4084300.0,-0.02289223064797241,1.2419376174786845,1.2277218373960403,37.02704207404017,43.066524196891436,1.644360718405629,2.5236005314137415,-0.3454462411829766,-3.0821349185362337,27.816643263151477,1.3900032043457102,-0.2889473775751057,-2.2885000228881864,-4.311685133528378,-0.2653149122479945,-3.300092578208286,-1.276907467568087,3.3814403515601654,5.263207207496847,-31.350831289799913,1.0115925553200968,6,1.2749996185302734,2.375,-0.8000001907348633,-2.7200002670288086,-1.1699981689453054,3,0.02542855398995525,1.0129060203483937,35.81999969482422,2.3437522351762587,36.83000183105469,1.3098612737881605,37.0099983215332,0.02542855398995525
5043,2005-06-24,33.97999954223633,35.20000076293945,33.5,34.790000915527344,4800400.0,-0.02914287022181916,1.0858891398214348,0.6532260297361402,22.826089210005293,39.51963914546616,2.523730794511195,3.4022113996003185,0.7629316437818403,-2.00259524337903,26.676862907387267,1.7000007629394531,-0.5186198806898332,-3.1080003738403335,-5.582847969899426,-0.6331527777812411,-4.34542417186988,-1.8705765758107873,4.048296621579929,12.09066485252402,-22.560768097692012,1.237423798029546,6,1.6200008392333984,2.720001220703125,0.3625011444091797,-1.6999998092651367,1.220001220703125,4,0.047675072210379144,1.2419376174786845,35.0,1.0129060203483937,35.81999969482422,2.3437522351762587,36.83000183105469,0.047675072210379144
5044,2005-06-27,33.950000762939446,34.240001678466804,33.419998168945305,33.959999084472656,1806900.0,-0.0008828363655388749,1.8771875815637267,0.0123435859035489,15.905721317986874,35.842054681866685,2.319510363402017,3.2690281620169443,0.8831037995326625,-1.9230058748109755,25.33061679544896,0.8200035095214986,-0.7061502036166445,-2.927999114990243,-5.716332947155983,-0.1396652828245024,-4.32216603107311,-1.5338321989073762,3.534899861218861,13.086473941398713,-17.751746192144907,1.39416691608287,6,1.6099987030029368,2.7099990844726634,0.5649995803833079,-1.580000877380364,2.0900001525878977,0,0.027982348795011047,1.0858891398214348,33.97999954223633,1.2419376174786845,35.0,1.0129060203483937,35.81999969482422,0.027982348795011047
5045,2005-06-28,34.810001373291016,34.919998168945305,33.490001678466804,34.0,2667300.0,0.025331387069963407,1.776705789109182,-81.013735215509,28.826149454605684,33.639856039290905,1.3261987471507766,2.143232969027295,0.12416186777841887,-2.750105907818373,22.907106937845096,1.4299964904785014,-0.8353145443483712,-1.8294984817504911,-4.45602247846449,0.7970255149635079,-3.1427604801074907,-0.5162364833934916,2.1058129071374694,37.771823072697046,6.545529364764118,1.3132619983570009,6,0.7499980926513672,1.8499984741210938,-0.03750133514404297,-2.280001640319824,1.5799980163574219,1,-0.014938248700060552,1.8771875815637267,33.950000762939446,1.0858891398214348,33.97999954223633,1.2419376174786845,35.0,-0.014938248700060552
5046,2005-06-29,34.34000015258789,34.970001220703125,34.34000015258789,34.560001373291016,2024800.0,-0.013501901814452322,-4.727250658898599,-0.27160598482600773,28.529410774731915,31.815765098971,1.5745667718113054,2.440660143059631,0.6737907042644196,-2.255670664350859,20.335844489297113,0.6300010681152344,-1.0403593557395396,-2.110499763488768,-4.830789464652398,0.6097899376748614,-3.4706446140705793,-0.7503549129069569,2.0863998722329526,32.6241432160024,-0.3244637160284114,1.3601448505818148,6,1.2199993133544922,2.3199996948242188,0.6074995994567871,-1.8100004196166992,1.5699996948242188,2,0.009027413276457175,1.776705789109182,34.810001373291016,1.8771875815637267,33.950000762939446,1.0858891398214348,33.97999954223633,0.009027413276457175
5047,2005-06-30,34.34000015258789,34.990001678466804,34.22999954223633,34.34000015258789,1940100.0,0.0,-5.909071993341721,-0.0,31.751221671487627,30.556254304277033,1.2848420842983828,2.2662313400586385,0.7715014161290128,-2.2378544613848916,18.066862936041712,0.7600021362304759,-1.1540096195657483,-1.9259998321533232,-4.695323305541805,0.843323641235159,-3.3106615688475642,-0.5413380954590821,1.665503612410376,51.68542937784112,14.718736354987442,1.38466173669424,6,1.1049995422363281,2.3199996948242188,0.7275004386901855,-1.8100004196166992,1.7000007629394531,3,-0.004368128282247641,-4.727250658898599,34.34000015258789,1.776705789109182,34.810001373291016,1.8771875815637267,33.950000762939446,-0.004368128282247641
5048,2005-07-01,33.860000610351555,34.52000045776367,33.75,34.52000045776367,1303000.0,-0.013977854982629156,1.3333352599485593,-100.0,24.512975552481265,29.498000599185296,1.4466724345045705,2.640615018878812,1.3043840556800532,-1.7437667120307907,17.249259347839573,0.7700004577636719,-1.309453431845668,-2.252999496459971,-5.2024477762833925,0.6964487833634507,-3.7277236363716852,-0.7782753565482565,1.7835323711992999,28.025570563237324,-10.834246940874664,1.4747241399117117,7,1.5849990844726634,2.799999237060554,1.3475003242492747,-1.2300004959106374,2.7399978637695384,4,-0.0008859651138839464,-5.909071993341721,34.34000015258789,-4.727250658898599,34.34000015258789,1.776705789109182,34.810001373291016,-0.0008859651138839464
5049,2005-07-05,34.130001068115234,34.740001678466804,33.77000045776367,33.97999954223633,1767800.0,0.007974024007581848,-2.4035148773273263,-0.2272750917550477,29.765887141016407,28.308355213085363,0.810404985838332,2.17911802596349,1.1043896766783377,-1.9780069610223805,16.3051118209194,0.9700012207031321,-1.4536221903449658,-1.790499114990233,-4.729417224950026,1.1484189949695605,-3.259958169970133,-0.3210400600103327,1.202237039670841,42.66662597656203,-0.0007054084246078673,1.4694590549798967,7,1.1299972534179688,2.529998779296875,1.527498722076416,-1.050002098083496,2.549999237060547,1,0.0313507079208335,1.3333352599485593,33.860000610351555,-5.909071993341721,34.34000015258789,-4.727250658898599,34.34000015258789,0.0313507079208335
5050,2005-07-06,33.72999954223633,34.470001220703125,33.279998779296875,34.459999084472656,2783800.0,-0.01171993886201761,2.1733237033909942,-4.8666141091500945,24.83656627106822,27.10900705193594,0.809561162454628,2.315875602978174,1.5602317042399179,-1.5244089102671268,14.204377177052901,1.19000244140625,-1.591422996176135,-1.948000526428224,-4.760607719355789,0.8646066664993413,-3.3543041228920103,-0.5416969299644379,1.3345249741120426,26.315789473684102,-13.833479776371956,1.4063035964637838,7,1.0300006866455078,2.8600006103515625,2.042501926422119,-0.534998893737793,2.959999084472649,2,0.06848506980850844,-2.4035148773273263,34.130001068115234,1.3333352599485593,33.860000610351555,-5.909071993341721,34.34000015258789,0.06848506980850844
5051,2005-07-07,33.259998321533196,33.540000915527344,32.610000610351555,33.299999237060554,2701300.0,-0.013934219599220588,2.5768948619384644,0.05479580905601194,20.157465935045707,25.234609703158775,0.981447240458948,2.571163092657038,2.1152906875253805,-1.0057144928522135,13.28018604008115,1.1199989318847727,-1.6939340243502272,-2.1980016708374066,-5.045956244613983,0.6499529029391695,-3.6219789577256947,-0.7740243839491185,1.5190020768869346,27.310815944145002,-6.756886947363856,1.4239772868882874,7,0.6450023651123118,2.9950027465820384,3.1375031471252512,0.5600023269653391,3.5700035095214915,3,0.09410707234127602,2.1733237033909942,33.72999954223633,-2.4035148773273263,34.130001068115234,1.3333352599485593,33.860000610351555,0.09410707234127602
5052,2005-07-08,33.720001220703125,33.860000610351555,33.009998321533196,33.209999084472656,1785900.0,0.0138305148040887,1.1519020348248044,-12.749761586873213,26.284002364880976,25.618822275922742,0.3584802676452199,1.9313771753212308,1.754536852128325,-1.418006389809804,12.706647217944525,0.8500022888183594,-1.8747184074313452,-1.5609989166259766,-4.377244186156226,1.2552463529042726,-2.9691215513911047,-0.15287628186084845,0.75,52.11267857878419,19.66712959997883,1.408122634765126,7,0.07999992370605469,2.5349998474121094,2.6775002479553223,0.09999942779541016,4.029998779296875,4,0.06494657613963506,2.5768948619384644,33.259998321533196,2.1733237033909942,33.72999954223633,-2.4035148773273263,34.130001068115234,0.06494657613963506
5053,2005-07-11,34.06999969482422,34.240001678466804,33.330001831054695,33.889999389648445,3012800.0,0.01037955105132693,2.499970656415879,0.35294029649795905,28.445768960350236,27.012160902852003,0.025245744826023042,1.4593009566684145,1.522473586364292,-1.706437605173683,12.613664727938687,0.9099998474121094,-1.9336490083333047,-1.0860004425048828,-3.883212586530256,1.7112117015204902,-2.4846065145175658,0.31260562950780013,-1.4599990844726634,68.54452358395093,38.17701881639337,1.3986060720126865,7,-0.26999855041503906,2.1850013732910156,2.3275017738342285,-0.2499990463256836,3.490001678466797,0,0.05782216725415479,1.1519020348248044,33.720001220703125,2.5768948619384644,33.259998321533196,2.1733237033909942,33.72999954223633,0.05782216725415479
5054,2005-07-12,35.290000915527344,35.31999969482422,34.080001831054695,34.080001831054695,3784100.0,0.03580866544264927,-1.0495847966859522,6.7222057389906045,40.20356678673734,28.276318384199964,-1.1004066244268174,0.11027627549709962,0.4202519295812124,-2.8590683173589966,12.077092516448337,1.25,-1.9279067619525705,0.21950073242187784,-2.4416148160228204,2.880616280866576,-1.1110570418004713,1.550058506644227,-2.6474002838134822,98.89303360031532,68.31011037331618,1.330557774222349,7,-1.3250007629394531,0.9650001525878906,1.2699999809265137,-1.4700002670288086,2.4699974060058594,1,0.037120927305427154,2.499970656415879,34.06999969482422,1.1519020348248044,33.720001220703125,2.5768948619384644,33.259998321533196,0.037120927305427154
5055,2005-07-13,35.279998779296875,35.54999923706055,34.75,35.5099983215332,2232400.0,-0.00028342691898508576,4.161262536147173,-0.1900824101338624,46.064137996229825,30.22462140881084,-1.1362086905994815,0.021349361960233182,0.5313254466219348,-2.7702122402872646,11.632205506184395,0.7999992370605469,-1.712536531436669,0.272998619079587,-2.298571573924285,2.844568812083459,-1.0127864774223525,1.5587837155815265,-2.530302185058602,90.81630667066304,55.60846098752076,1.2857850965019366,7,-1.1999988555908203,0.9750022888183594,1.3350019454956055,-1.4599981307983398,3.0699996948242188,2,0.039682584306109936,-1.0495847966859522,35.290000915527344,2.499970656415879,34.06999969482422,1.1519020348248044,33.720001220703125,0.039682584306109936
5056,2005-07-14,35.29999923706055,35.84000015258789,34.790000915527344,35.79999923706055,2916000.0,0.0005669064188122963,2.620675593907027,2.1739173701756425,52.47523755268018,32.52728984005446,-1.1239029754750192,-0.12393097507350603,0.6243840013936932,-2.716509417856244,11.691348843679215,1.0499992370605469,-1.4415263360103978,0.36849918365478374,-2.065153160822682,2.8021515281322493,-0.8483269885839491,1.5853253558935165,-2.382284484252935,80.91870791030215,40.19126820264511,1.2168261722387326,7,-1.0749988555908203,0.5300006866455078,1.7875018119812012,-1.159998893737793,5.1100006103515625,3,0.039376754098881195,4.161262536147173,35.279998779296875,-1.0495847966859522,35.290000915527344,2.499970656415879,34.06999969482422,0.039376754098881195
5057,2005-07-15,35.31999969482422,35.63999938964844,35.0,35.470001220703125,1709900.0,0.0005665852180154474,1.6122537952510705,0.3000030517578125,63.241084668789014,36.830413075199765,-1.106647212396652,-0.29532551918502037,0.6922813633325546,-2.6779091922040124,11.614991480562157,0.6399993896484375,-1.3354122360738074,0.4749996185302763,-1.756162504663898,2.7061617417244506,-0.6405814430668144,1.590580680127367,-2.168502110034183,79.28283643448665,33.4899895646763,1.1155810615970885,7,-1.0949993133544922,-0.16499900817871094,1.8050012588500977,-1.1799993515014648,5.090000152587891,4,0.042752042731522,2.620675593907027,35.29999923706055,4.161262536147173,35.279998779296875,-1.0495847966859522,35.290000915527344,0.042752042731522
5058,2005-07-18,35.049999237060554,35.38999938964844,35.040000915527344,35.2599983215332,1489800.0,-0.007644407137501474,-2.043521528561003,1.3999796551548278,60.37732318194062,40.231683746413566,-0.7264921538962454,-0.176950861349205,1.0456306086250322,-2.3290468582199537,11.06445773009696,0.34999847412109375,-1.1911767544601872,0.29549922943115803,-1.7287689684217966,2.3197674272841127,-0.7166348694953228,1.307633328357639,-1.6834214468466868,55.11354153797492,4.969431003289536,1.0121340989264782,7,-0.8249988555908274,0.10500144958495383,2.1250019073486257,-0.9099988937378001,5.54999923706054,0,0.07703283371500236,1.6122537952510705,35.31999969482422,2.620675593907027,35.29999923706055,4.161262536147173,35.279998779296875,0.07703283371500236
5059,2005-07-19,35.4900016784668,35.5,35.11999893188477,35.150001525878906,1786500.0,0.012553564935345207,1.1111358362208335,-1.6190554041780747,56.96719837781977,43.801753980497075,-1.065320659712988,-0.7764766952298459,0.6642151450825224,-2.706148475121701,10.915474792761719,0.450000762939446,-1.0717589195596062,0.8115015029907227,-0.9537814666635782,2.5767844726450235,-0.07113998183643133,1.6941429878178766,-1.9255500992630061,67.8900527408071,15.512513480032638,0.8826414848271518,7,-1.2650012969970703,-0.33500099182128906,1.7374982833862305,-1.1200008392333984,5.609996795654297,1,0.05832627773810928,-2.043521528561003,35.049999237060554,1.6122537952510705,35.31999969482422,2.620675593907027,35.29999923706055,0.05832627773810928
5060,2005-07-20,36.4900016784668,36.54999923706055,35.209999084472656,35.33000183105469,2467700.0,0.0281769499212714,1.0937584750687692,3.4117627259365637,69.87058261093972,49.325433611151965,-1.8245088485075414,-1.9007048043217054,-0.27339643167107397,-3.639189184025014,10.867570854586752,1.3400001525878906,-0.8229313823231834,1.8285015106201143,0.14584307887012216,3.5111599423701065,0.9871722947451218,2.669830726495107,-2.74350621339228,96.59104455614003,39.99163680118471,0.8413292158749958,7,-1.7100028991699219,-1.335000991821289,0.8799991607666016,-1.9250011444091797,5.219997406005859,2,0.03480396230882743,1.1111358362208335,35.4900016784668,-2.043521528561003,35.049999237060554,1.6122537952510705,35.31999969482422,0.03480396230882743
5061,2005-07-21,35.4900016784668,36.33000183105469,35.38999938964844,36.310001373291016,1692700.0,-0.02740476716914242,1.1860506378524156,-0.7068963816276264,58.97035491499963,52.95725056116515,-0.53072878168377,-0.9767747852045972,0.7728553827072915,-2.5738522679860125,11.714326764828135,1.1000022888183594,-0.6474770902472784,0.8450014114379911,-0.7957757346450265,2.4857785575210087,0.02461283839648587,1.6653899844794964,-1.4631558361936783,31.613027074519533,-24.550127240644297,0.8203885730415076,7,-0.5500011444091797,-0.33500099182128906,1.9524993896484375,-0.9250011444091797,5.829998016357422,3,0.08058598648614801,1.0937584750687692,36.4900016784668,1.1111358362208335,35.4900016784668,-2.043521528561003,35.049999237060554,0.08058598648614801
5062,2005-07-22,35.88999938964844,36.02000045776367,35.29999923706055,35.47999954223633,1031600.0,0.011270715476588311,1.1492510120304946,-0.5,66.03472152751584,57.13380084640577,-0.6599413683063631,-1.377291723944694,0.3915060870948679,-2.9028093661745658,12.42202318733651,0.720001220703125,-0.3752234459516828,1.2004991531372085,-0.5268111297806115,2.9278094360550284,0.336844011678302,2.064154294596115,-1.6108382078965775,56.291352248526536,-3.289285394428177,0.8636551414589093,7,-0.5749988555908203,-0.7349987030029297,1.5450010299682617,-0.8749990463256836,5.520000457763672,4,0.12594038825944787,1.1860506378524156,35.4900016784668,1.0937584750687692,36.4900016784668,1.1111358362208335,35.4900016784668,0.12594038825944787
5063,2005-07-25,35.599998474121094,35.88999938964844,35.20000076293945,35.689998626708984,1313300.0,-0.008080270840321813,1.8163112782306092,-0.21951264898259196,61.57476464556112,59.508378386275076,-0.14537413854197467,-1.0115651988022023,0.6978148453267465,-2.5427329604963944,12.073896631364164,0.6899986267089844,-0.00657958895570232,0.829498291015625,-0.9096182325795468,2.5686148146107968,-0.040059970781960885,1.6990565528132109,-1.0937534868383665,33.5663943915956,-26.990749520829375,0.8695582617975861,7,0.05000114440917969,-0.44499778747558594,1.9725017547607422,-0.3549976348876953,6.170001983642578,0,0.1351124039173086,1.1492510120304946,35.88999938964844,1.1860506378524156,35.4900016784668,1.0937584750687692,36.4900016784668,0.1351124039173086
5064,2005-07-26,34.900001525878906,35.7400016784668,34.900001525878906,35.63999938964844,1692000.0,-0.019662836467564504,-1.2702772365016033,8.222184546263723,58.797000330989256,60.923140867915016,0.5514773469875678,-0.2495415051069756,1.3782747630658747,-1.7651619144431834,11.517940554851885,0.8400001525878906,0.29525896858103806,0.08200130462646626,-1.6141197231652171,1.7781223324181497,-0.766059209269379,0.9300618185223115,-0.1893811136183956,0.0,-62.20797023455525,0.8480605138958427,7,0.7699985504150391,0.1399993896484375,2.792499542236328,0.5699996948242188,8.299999237060547,1,0.1633236876512898,1.8163112782306092,35.599998474121094,1.1492510120304946,35.88999938964844,1.1860506378524156,35.4900016784668,0.1633236876512898
5065,2005-07-27,34.290000915527344,35.009998321533196,33.740001678466804,35.009998321533196,2546800.0,-0.01747852675305006,2.5277811627451388,0.9729722763498301,57.58469717560916,61.49085860379601,1.124535466466341,0.3367709429673198,1.9741424889111414,-1.0846578895183825,11.472266537499376,1.269996643066392,0.5630468523576369,-0.5019992828369126,-2.2144997833872893,1.210501217713464,-1.358249533112101,0.35425096743827567,2.259998321533203,21.235490527326416,-43.51185582104061,0.8562502502751883,7,0.8549995422363281,0.75,3.229999542236328,1.1800003051757812,8.319999694824219,2,0.19860009847681326,-1.2702772365016033,34.900001525878906,1.8163112782306092,35.599998474121094,1.1492510120304946,35.88999938964844,0.19860009847681326
5066,2005-07-28,34.650001525878906,34.75,34.18000030517578,34.439998626708984,1192800.0,0.010498705183426882,1.780487351017408,-0.2916717441176655,56.95067239004098,60.79192390615734,0.7405088051730573,0.0012497259335759736,1.5903609753034544,-1.3810859051864384,11.472210880856931,0.5699996948242188,0.6715758689571913,-0.15749874114990092,-1.858345580992598,1.543348098692796,-1.0079221610712494,0.6929246787714476,1.843797760009764,39.91229537819044,-25.341321118080053,0.8504234199213494,7,0.4949989318847656,0.20499801635742188,2.532499313354492,0.8199996948242188,7.939998626708984,3,0.20375172432015276,2.5277811627451388,34.290000915527344,-1.2702772365016033,34.900001525878906,1.8163112782306092,35.599998474121094,0.20375172432015276
5067,2005-07-29,34.189998626708984,34.75,34.02000045776367,34.650001525878906,1796300.0,-0.013275696361120248,1.2121203363870185,-2.190459755499446,50.88234419642081,59.73692624109959,1.1436291806617334,0.4737269185688575,2.0207473866295373,-0.8651284123574285,11.438854350822915,0.7299995422363281,0.7091228160546734,-0.6100015640258789,-2.3208220360599014,1.1008189080081436,-1.4654118000428866,0.2454086719911288,2.2487247070312506,20.93011289741621,-42.09346377073602,0.8554102360170103,7,0.9550018310546875,0.3900012969970703,2.9050025939941406,1.2800025939941406,9.249999999999993,4,0.20854054853764548,1.780487351017408,34.650001525878906,2.5277811627451388,34.290000915527344,-1.2702772365016033,34.900001525878906,0.20854054853764548
5068,2005-08-01,33.830001831054695,34.25,33.52000045776367,34.25,1774400.0,-0.010529301261014479,2.476203451407811,0.9130337432724767,37.71045046803877,57.59728758445725,1.4665986490727505,0.8762888320800215,2.341820460144554,-0.4516603451583805,11.186676689708762,0.7299995422363281,0.6818263881759137,-0.9684984207153278,-2.6828379053715707,0.7458410639409152,-1.8256681630434528,-0.11132867838720273,2.554747069580074,13.964018145577336,-42.6831426139101,0.8571697423281222,8,1.2049980163574148,0.7499980926513601,2.994997978210442,1.6399993896484304,10.009998321533196,0,0.22406141312706795,1.2121203363870185,34.189998626708984,1.780487351017408,34.650001525878906,2.5277811627451388,34.290000915527344,0.22406141312706795
5069,2005-08-02,35.20000076293945,35.61000061035156,33.5,33.84000015258789,2557200.0,0.04049656688540737,-1.0686271209894274,-3.2381108083560948,49.45206832384797,55.32856377478039,0.05714659774334763,-0.43156481898387256,0.9699365867590046,-1.7595190024922402,10.892388198995798,2.1100006103515625,0.617767644764939,0.34800052642822266,-1.345151371546315,2.0411524244027603,-0.49857542255904974,1.194576475415495,1.0701581999804688,80.5687332316081,27.077019878669844,0.84657594898727,8,-0.2849998474121094,-0.6200008392333984,0.9499998092651367,0.2700004577636719,8.709999084472656,1,0.18664771455748053,2.476203451407811,33.830001831054695,1.2121203363870185,34.189998626708984,1.780487351017408,34.650001525878906,0.18664771455748053
5070,2005-08-03,36.040000915527344,36.150001525878906,35.02000045776367,35.15999984741211,2301300.0,0.02386364018128906,1.0545431215949563,0.6470593185158591,54.556661181081175,54.83815335990056,-0.9536896696995498,-1.1485172376212205,0.133260215145647,-2.5280313482414627,10.353579370839924,1.1300010681152344,0.6088761482119622,1.072500610351561,-0.6135274626387428,2.758528683341865,0.2294865738564127,1.9155146468467095,-2.5400009155273438,95.8490359617782,43.93360120011579,0.8430140364951504,8,-1.2150001525878906,-1.460000991821289,0.06999874114990234,-0.5699996948242188,7.680000305175788,2,0.19866813722325194,-1.0686271209894274,35.20000076293945,2.476203451407811,33.830001831054695,1.2121203363870185,34.189998626708984,0.19866813722325194
5071,2005-08-04,36.38999938964844,37.63000106811523,35.529998779296875,35.880001068115234,4235000.0,0.009711389157326611,-2.4710698466243044,0.5795428437666622,56.331361427573114,53.7600022376847,-1.2992252404544544,-1.3196604311585531,-0.23281260363403788,-2.803461682853296,9.673873769571536,2.1000022888183523,0.6034094837703137,1.2659990310668974,-0.33142494361305097,2.8634230057468457,0.46728704372691965,2.064711018406875,-2.8899993896484375,69.97575404907393,20.633055315006388,0.7987119873399753,8,-0.8249988555908203,-1.2699985504150462,-0.2799997329711914,-0.9199981689453125,7.830001831054695,3,0.17092611500489552,1.0545431215949563,36.040000915527344,-1.0686271209894274,35.20000076293945,2.476203451407811,33.830001831054695,0.17092611500489552
5072,2005-08-05,35.90999984741211,36.349998474121094,35.5,36.11999893188477,2566200.0,-0.013190424575079018,1.5373158122480586,-0.4117642658927682,54.965363766350094,53.02562436221681,-0.9119964475898499,-0.7032345455707656,0.2145649661681972,-2.252524865512676,9.30792799918051,0.8899993896484375,0.413689446913736,0.67649955749512,-0.8122408393518867,2.165239954342127,-0.06787064092838335,1.4208697559186234,-2.244799804687503,58.35349210967493,9.338385176026662,0.7443701984235042,8,-0.3449993133544922,-0.789999008178718,0.19999980926513672,-0.36499881744384766,7.689998626708984,4,0.18602061636202372,-2.4710698466243044,36.38999938964844,1.0545431215949563,36.040000915527344,-1.0686271209894274,35.20000076293945,0.18602061636202372
5073,2005-08-08,36.040000915527344,36.63000106811523,35.939998626708984,36.04999923706055,2150700.0,0.003620191274509299,-5.571361101523974,0.04761126248864508,53.29341071158541,52.41411440450527,-1.087367810990294,-0.7147251176171068,0.02344345170385509,-2.2973388326311266,9.40768924041462,0.7200012207031179,0.3553170803975405,0.7080005645751939,-0.7158797702526414,2.131880899403029,-0.003939602838720191,1.419940731989108,-2.216208831787114,61.50121691582279,14.259247980885291,0.7119401674139172,8,-0.47500038146972656,-0.9200000762939524,0.012498855590820312,-0.49499988555908203,7.040000915527344,0,0.20532734526078888,1.5373158122480586,35.90999984741211,-2.4710698466243044,36.38999938964844,1.0545431215949563,36.040000915527344,0.20532734526078888
5074,2005-08-09,36.599998474121094,36.65999984741211,35.880001068115234,36.02000045776367,4109500.0,0.015538222651722666,1.2285655119045673,-58.00953834414346,50.695302805758416,51.64862614118852,-1.5431387643418546,-1.23486087104083,-0.5975855663386938,-2.7753729692634863,10.550615780233807,0.779998779296875,0.2212386964782027,1.202498245239255,-0.3296531726714562,2.734649663149966,0.4364225362838994,1.9685739541946106,-2.623958031005863,60.53630830931503,18.72962604687841,0.7660757089553548,8,-1.0349979400634766,-1.4799976348877024,-0.5474987030029297,-1.054997444152832,6.210002899169922,1,0.19781426175703287,-5.571361101523974,36.040000915527344,1.5373158122480586,35.90999984741211,-2.4710698466243044,36.38999938964844,0.19781426175703287
5075,2005-08-10,36.68000030517578,37.150001525878906,36.38999938964844,36.75,3564800.0,0.002185842469672572,-1.3384626219233071,-0.12068954177436646,58.51215765245842,51.822124503679355,-1.395185190154784,-1.269698437534025,-0.7850478020687177,-2.772593088189396,11.831008550745764,0.7600021362304688,0.14052420914765662,1.2124999999999986,-0.4215822298831,2.846582229883097,0.39545888505845284,2.0295411149415443,-2.5578014370605473,55.39904757981776,11.794714876755123,0.817041114941549,8,-1.114999771118164,-1.55999946594239,-0.720001220703125,-1.1349992752075195,5.700000762939446,2,0.19711012764675817,1.2285655119045673,36.599998474121094,-5.571361101523974,36.040000915527344,1.5373158122480586,35.90999984741211,0.19711012764675817
5076,2005-08-11,36.68999862670898,36.88999938964844,36.400001525878906,36.7400016784668,1843200.0,0.0002725823732281363,1.8,0.7143324250682214,56.06060518487132,52.39748683572941,-1.2129310965092088,-1.2334624102448757,-0.8575384893958073,-2.6896501965096107,12.92210080842501,0.48999786376953125,0.13230182869014584,1.1529983520507727,-0.5670633426667635,2.873060046768309,0.29296750469200816,2.0130291994095373,-2.4274876705937416,72.12106219569104,28.877261891977064,0.8600308473587668,8,-1.12499809265136,-1.569997787475586,-1.014998435974114,-1.1449975967407156,4.94000244140625,3,0.19160541992706892,-1.3384626219233071,36.68000030517578,1.2285655119045673,36.599998474121094,-5.571361101523974,36.040000915527344,0.19160541992706892
5077,2005-08-12,36.83000183105469,37.0099983215332,36.38999938964844,36.54999923706055,2157400.0,0.0038158410898330164,-1.0666552226185253,-5.599710100701066,59.534914255027736,54.82242725650596,-1.0494261905066296,-1.3223366273311825,-1.0567942494582496,-2.7319207515013346,14.102620148301167,0.6199989318847656,0.19109518963659866,1.217501449584958,-0.5926550752195396,3.027657974389456,0.3124231871827092,2.122579711987207,-2.432791270459454,74.80318271792576,29.08213753128814,0.9050782624022489,8,-1.2650012969970703,-1.5100021362304759,-1.7500009536743164,-1.2850008010864258,5.319999694824219,4,0.20065161613479132,1.8,36.68999862670898,-1.3384626219233071,36.68000030517578,1.2285655119045673,36.599998474121094,0.20065161613479132
5078,2005-08-15,37.75,38.0099983215332,36.599998474121094,36.77999877929688,3783100.0,0.024979585207882904,-1.1202976033408671,3.4642579801364852,71.36431226765804,57.25712102804041,-1.5141225279448278,-2.139372883921702,-1.9907920622631394,-3.5518361126430804,15.580000536521354,1.4099998474121094,0.2651668788777499,2.002499580383301,-0.021158568204882044,4.026157728971484,0.9906705060892094,3.014328654677392,-3.2234778191039695,87.7934902913143,34.78997755567381,1.0118290742940907,8,-1.2350006103515625,-2.0799999237060547,-2.722498893737793,-2.2049989700317383,3.6100006103515625,0,0.15496684699658525,-1.0666552226185253,36.83000183105469,1.8,36.68999862670898,-1.3384626219233071,36.68000030517578,0.15496684699658525
5079,2005-08-16,37.560001373291016,37.93999862670898,37.20000076293945,37.75,3162200.0,-0.005033076204211562,1.5965024996486836,-0.19587462639610023,76.16001962891829,59.6574941889112,-1.0662838360669298,-1.8828799104334095,-1.8514617630225132,-3.2560952671584573,17.02800318608539,0.7399978637695241,0.43775455150463927,1.709000968933104,-0.4653360796840076,3.8833380175502157,0.6218324446245447,2.7961694932416634,-2.8244706239567563,72.22239228771313,14.572523964843171,1.0871685243085558,8,-0.8050022125244141,-1.805002212524414,-2.5325002670288086,-2.015000343322754,3.6899986267089844,1,0.1469648630441467,-1.1202976033408671,37.75,-1.0666552226185253,36.83000183105469,1.8,36.68999862670898,0.1469648630441467
5080,2005-08-17,37.7599983215332,37.849998474121094,37.13999938964844,37.75,2266100.0,0.005324732186628767,6.473728592366535,-0.05262312526351717,75.53366678046052,61.79108367256536,-1.1137655817212746,-2.090009384367036,-2.1201905543182136,-3.344600746482705,17.573490424466417,0.7099990844726562,0.7678006546350176,1.8454980850219727,-0.4765735150570478,4.167569685100993,0.6844622849824589,3.0065338850614864,-2.8279995178670063,84.56789105970947,23.65506755749837,1.1610358000395102,8,-1.0049991607666016,-2.0049991607666016,-2.6499977111816406,-2.2149972915649414,4.510002136230469,2,0.1337394935443621,1.5965024996486836,37.560001373291016,-1.1202976033408671,37.75,-1.0666552226185253,36.83000183105469,0.1337394935443621
5081,2005-08-18,38.349998474121094,38.72999954223633,37.650001525878906,37.70000076293945,4689300.0,0.015625004735538628,-1.8800093587715596,65.01068294544068,83.44056820683797,64.95499527706401,-1.560617322665756,-2.5874180462501073,-2.7438248469911315,-3.8246142277496062,18.339792045026442,1.0799980163574219,0.9511546264911388,2.2924983978271456,-0.26029375800023047,4.845290553654522,1.0161023199134576,3.5688944757408336,-3.233319699382875,83.76063917367794,17.05537390764202,1.2763960779136863,8,-1.0449981689453125,-2.2349987030029297,-3.182497978210449,-2.749998092651367,4.370002746582038,3,0.10508481758385502,6.473728592366535,37.7599983215332,1.5965024996486836,37.560001373291016,-1.1202976033408671,37.75,0.10508481758385502
5082,2005-08-19,40.40999984741211,40.88999938964844,39.68999862670898,39.97000122070313,12144600.0,0.05371581369634537,-1.3999923706345525,0.6769233477900978,91.54042112939202,69.20466310126474,-3.2577528286889006,-4.523344056305703,-4.801321209906121,-5.771113811143422,19.607303076527284,2.5400009155273438,1.090568183687644,4.126499748229982,0.9196245819594466,7.333374914500517,2.5230621650947143,5.7299373313652495,-5.004255411274045,88.81120186946802,14.796939301924823,1.603437583135268,8,-2.0249996185302734,-3.2150001525878906,-5.382499694824219,-4.534998893737793,2.9599990844726634,4,0.030190577216278935,-1.8800093587715596,38.349998474121094,6.473728592366535,37.7599983215332,1.5965024996486836,37.560001373291016,0.030190577216278935
5083,2005-08-22,40.40999984741211,40.95000076293945,40.099998474121094,40.22000122070313,3267000.0,0.0,-2.953461139252859,0.4318164084513056,89.7710131726539,73.54640869758646,-2.8750182649917306,-4.368489090175416,-4.776520430356371,-5.659653170584285,21.0783624819128,0.8500022888183594,1.2014886397568318,3.8859996795654297,0.20809267701113043,7.563906682119729,2.0470461782882836,5.724953180842576,-4.455829915923005,85.82675273261384,12.11937571932387,1.8389535012771492,8,-1.739999771118164,-3.184999465942383,-5.719999313354492,-4.459999084472656,3.4000015258789062,0,0.04305869054781075,-1.3999923706345525,40.40999984741211,-1.8800093587715596,38.349998474121094,6.473728592366535,37.7599983215332,0.04305869054781075
5084,2005-08-23,40.599998474121094,40.72000122070313,40.099998474121094,40.13000106811523,2941100.0,0.004701772517357483,-1.3396215550933426,2.4736884373683714,88.64408708380964,76.89440085662548,-2.7244525072149486,-4.331649005605499,-4.952861454434924,-5.741543261695405,23.00910145158538,0.6200027465820384,1.386974528645851,3.7909984588623047,-0.22489475528910674,7.806891673013716,1.7830518517866025,5.798945065938007,-4.046328842857946,90.81359153117488,19.084648428345602,2.007946607075705,8,-1.9299983978271484,-3.374998092651367,-5.909997940063477,-4.549997329711914,4.240001678466797,1,0.01871926514270439,-2.953461139252859,40.40999984741211,-1.3999923706345525,40.40999984741211,-1.8800093587715596,38.349998474121094,0.01871926514270439
5085,2005-08-24,41.099998474121094,42.11999893188477,40.150001525878906,40.27000045776367,4435700.0,0.01231527139880817,-2.68225232002226,1.7659629728830075,88.92564172083961,80.54607158284418,-2.829045125468191,-4.5274256070673005,-5.418605128849592,-6.148749946619816,25.593404726638774,1.9699974060058665,1.6209842652935933,3.950498580932617,-0.31326921003342534,8.21426637189866,1.818614685449596,6.0823824764156385,-4.018769107056791,77.18118457086327,5.014409323188076,2.1318838954830213,8,-1.8449993133544922,-3.289999008178711,-6.409997940063477,-4.844997406005859,5.3400001525878835,2,0.003649672298001505,-1.3396215550933426,40.599998474121094,-2.953461139252859,40.40999984741211,-1.3999923706345525,40.40999984741211,0.003649672298001505
5086,2005-08-25,41.709999084472656,42.18999862670898,41.27000045776367,41.41999816894531,3129600.0,0.014841864549840711,-2.1186572182278764,0.34939952844713873,96.9255868186703,84.70059075658224,-2.963742402186057,-4.828973657908037,-5.994936790356562,-6.654602183219595,28.325320065547377,1.0900001525878835,1.8841590383835936,4.207499313354489,-0.34424141651393114,8.75924004322291,1.9316289484202827,6.483369678288696,-3.9233419783334895,80.80001831054716,6.6015039210537765,2.275870364934209,8,-2.315000534057617,-3.864999771118164,-6.742499351501465,-5.454998016357422,5.030002593994141,3,0.013426070141044022,-2.68225232002226,41.099998474121094,-1.3396215550933426,40.599998474121094,-2.953461139252859,40.40999984741211,0.013426070141044022
5087,2005-08-26,41.31999969482422,41.86999893188477,41.18999862670898,41.58000183105469,2030100.0,-0.00935026128527594,-1.615364300595658,-0.8965562600299913,90.9938123665003,86.88164632312028,-2.0896015699014825,-4.086965158575261,-5.582843130252172,-6.180506152749302,31.000097302411213,0.6800003051757955,2.0936370514142126,3.4609998703002915,-1.1151609779020788,8.037160718502662,1.1729194461991028,5.74908029440148,-2.8288079453938835,58.373259886727425,-16.71130502588545,2.2880804241011865,8,-1.6550006866455078,-3.4750003814697266,-6.272499084472656,-5.064998626708984,5.150001525878913,4,0.03388193456483202,-2.1186572182278764,41.709999084472656,-2.68225232002226,41.099998474121094,-1.3396215550933426,40.599998474121094,0.03388193456483202
5088,2005-08-29,41.40999984741211,41.81999969482422,41.04999923706055,41.099998474121094,1960000.0,0.0021781256837511975,-2.7561011918607354,-1.1923031779101498,90.28478612446398,88.45106482262536,-1.7945489953984435,-3.773440430589204,-5.6431225060163825,-6.203235092109317,33.251499057316266,0.7700004577636719,2.358306986186726,3.1720001220703153,-1.252212834418323,7.596213078558954,0.9598936438259997,5.384106600314631,-2.3269989976171885,62.67948696888579,-13.656874484843463,2.212106478244318,8,-1.7450008392333984,-3.565000534057617,-6.174999237060547,-5.154998779296875,3.4000015258789062,0,0.04733154049009625,-1.615364300595658,41.31999969482422,-2.1186572182278764,41.709999084472656,-2.68225232002226,41.099998474121094,0.04733154049009625
5089,2005-08-30,41.77000045776367,41.900001525878906,41.18999862670898,41.29999923706055,1903100.0,0.008693567053322804,-1.0579721362228884,1.5161262536147173,90.72002607423467,90.13843807748913,-1.670198092539124,-3.8114090308625705,-5.9734419373422725,-6.499894386739456,36.39351511103328,0.710002899169929,2.6273194141974585,3.203500747680664,-1.2465077213707616,7.65350921673209,0.9784965131549512,5.428504982206377,-2.1898799636624986,79.41182520433931,0.40939400856369446,2.2250042345257137,8,-1.8500003814697266,-3.9250011444091797,-6.367500305175781,-5.5149993896484375,1.7599983215332102,1,0.04883890096171095,-2.7561011918607354,41.40999984741211,-1.615364300595658,41.31999969482422,-2.1186572182278764,41.709999084472656,0.04883890096171095
5090,2005-08-31,43.20000076293945,43.25,41.54999923706055,41.77000045776367,3285000.0,0.034235103890452256,1.2222249925201956,3.042545938575417,92.43809446127709,91.13816321687126,-2.5114936498419453,-4.930274466878004,-7.350729660736135,-7.85903198645444,39.38904278668517,1.7000007629394531,2.7928319861267994,4.275501060485837,-0.4614775232167929,9.012479644188467,1.9070117686345256,6.643990352337148,-3.202299767621028,97.72730819448708,17.116882009949535,2.368489291851314,8,-1.730001449584961,-4.825000762939453,-7.845000267028809,-6.944999694824219,0.5699996948242188,2,0.037962948164004695,-1.0579721362228884,41.77000045776367,-2.7561011918607354,41.40999984741211,-1.615364300595658,41.31999969482422,0.037962948164004695
5091,2005-09-01,42.61000061035156,43.77999877929688,41.68999862670898,42.86999893188477,3897200.0,-0.013657410698335926,1.009617447855056,-0.18181696926368854,85.59114689036215,90.47713274586796,-1.4009933836279487,-4.058474942679652,-6.681225591262873,-7.2048723255092995,41.484590635788045,2.090000152587905,2.9621177501479394,3.3745008468627944,-1.4771921475877292,8.226193841313318,0.948654349637529,5.80034734408806,-2.0268857941904557,57.142917028224424,-23.20232317464005,2.4258464972252622,9,-0.6700019836425781,-3.970001220703125,-7.517499923706055,-6.354999542236328,1.0200004577636648,3,0.08988495567932397,1.2222249925201956,43.20000076293945,-1.0579721362228884,41.77000045776367,-2.7561011918607354,41.40999984741211,0.08988495567932397
5092,2005-09-02,42.59000015258789,43.22999954223633,42.36999893188477,42.43999862670898,1455600.0,-0.00046938412290975506,-4.93101996790427,-0.5769326701586159,83.51801863918816,89.78235557548288,-1.161370413161329,-3.7021786672368933,-6.553879339678275,-7.1018150556791255,43.726104025728446,0.8600006103515554,3.157566775437566,3.020500373840335,-1.786785681802229,7.827786429482899,0.616857346019053,5.424143401661617,-1.3675085437996302,56.41029940487904,-22.04297893033707,2.403643027821283,9,-0.6500015258789062,-3.950000762939453,-7.590000152587891,-6.334999084472656,0.8499984741210866,4,0.09744074926063928,1.009617447855056,42.61000061035156,1.2222249925201956,43.20000076293945,-1.0579721362228884,41.77000045776367,0.09744074926063928
5093,2005-09-06,43.43999862670898,43.5,42.4900016784668,42.58000183105469,2172200.0,0.019957700659210653,1.0612220271622141,5.733253649356275,87.30964024681293,89.63408370470546,-1.716915845845925,-4.183871893504865,-7.251559031438525,-7.844608593972993,45.9244702591314,1.0099983215332031,3.2959033993488376,3.5004989624023395,-1.3020858043556558,8.303083729160335,1.0992065790233383,5.901791345781341,-1.75,86.87258175455396,7.315903790537504,2.4012923833789976,9,-1.4749984741210866,-4.79999923706054,-8.577498435974114,-7.184997558593743,-0.45999908447264914,1,0.06975144313497195,-4.93101996790427,42.59000015258789,1.009617447855056,42.61000061035156,1.2222249925201956,43.20000076293945,0.06975144313497195
5094,2005-09-07,43.84000015258789,43.900001525878906,43.290000915527344,43.5,2590000.0,0.009208138547982747,1.6521598513935996,0.39535048770643016,87.62376518088648,89.48943075582179,-1.7980777604278657,-4.230563142968045,-7.490486140669404,-8.133831153841427,48.35500537999981,0.6100006103515625,3.1589777554054876,3.5385004043579116,-1.2955597120643603,8.372560520780183,1.1214703461467792,5.955530462569044,-1.732001495361331,97.44675255949704,17.758753696798905,2.417030058211135,9,-1.364999771118164,-5.1399993896484375,-9.032500267028809,-7.584999084472656,-1.6300010681152344,2,0.02212594017625391,1.0612220271622141,43.43999862670898,-4.93101996790427,42.59000015258789,1.009617447855056,42.61000061035156,0.02212594017625391
5095,2005-09-08,43.90999984741211,44.29999923706055,43.68000030517578,43.810001373291016,2121300.0,0.0015967083617833833,-2.444432670707413,0.2941130271853157,86.77248917529388,88.36130879544662,-1.5953264110615777,-3.9327724325052316,-7.423001642556969,-8.091999213327568,50.61203933429421,0.6199989318847656,3.1189877305592617,3.247000122070311,-1.5277365049863718,8.021736749126994,0.8596318085419696,5.6343684355986525,-1.443600616455079,85.05749814380678,5.641571619087273,2.387368313528343,9,-1.2350006103515625,-4.25,-9.16249942779541,-7.654998779296875,-0.8499984741210938,3,-0.008654089488402072,1.6521598513935996,43.84000015258789,1.0612220271622141,43.43999862670898,-4.93101996790427,42.59000015258789,-0.008654089488402072
5096,2005-09-09,43.72000122070313,44.18000030517578,43.65999984741211,43.88999938964844,2007400.0,-0.004327001306518419,-2.586198731946016,-1.7000076295108772,79.08613508054118,87.03823354145116,-1.218347159172886,-3.3614425279387348,-7.079740135053775,-7.799080041933642,52.97931103721587,0.5200004577636719,3.1140297950386895,2.7055013656616254,-1.8685788217391561,7.279581553062407,0.4184612719612346,4.992541459362016,-0.8868819885253956,69.9482940597467,-7.937188384928277,2.287040093700391,9,-1.0450019836425852,-3.8200016021728587,-9.017500877380378,-7.465000152587898,-0.5500030517578196,4,0.001143623871557864,-2.444432670707413,43.90999984741211,1.6521598513935996,43.84000015258789,1.0612220271622141,43.43999862670898,0.001143623871557864
5097,2005-09-12,44.22000122070313,44.400001525878906,43.650001525878906,43.75,1739300.0,0.011436413221398212,-1.2388120886378646,-2.7647428417558344,80.77546218549548,85.98164199267688,-1.4122327711990366,-3.4566391335956226,-7.417507261981811,-8.184063902440634,55.41055470536924,0.75,3.0875241321413966,2.8360013961792063,-1.5026888295923442,7.174691621950757,0.6666562832934346,5.005346509064978,-1.0935059875488307,90.5758994996958,13.129210727331667,2.169345112885775,9,-1.4250011444091868,-4.270000457763679,-8.877500534057624,-7.965000152587898,-2.1200027465820384,0,-0.013342382096354966,-2.586198731946016,43.72000122070313,-2.444432670707413,43.90999984741211,1.6521598513935996,43.84000015258789,-0.013342382096354966
5098,2005-09-13,43.599998474121094,44.0,42.91999816894531,43.86000061035156,2362200.0,-0.014020866790292241,3.0,-0.5531945977533843,72.65860087104139,83.97481697009987,-0.5016650323130776,-2.5042943187661564,-6.62365705063948,-7.471920596854531,56.882061512514134,1.3000030517578196,2.9403787154529013,1.9234987258911147,-2.165219445144409,6.012216896926638,-0.1208603596266471,3.9678578114088765,0.8000030517578125,45.94586235160088,-28.57858264033038,2.044359085517762,9,-0.6249980926513672,-3.4599971771240234,-8.257497787475586,-7.344997406005859,-0.09999847412109375,1,-0.0036697213993501787,-1.2388120886378646,44.22000122070313,-2.586198731946016,43.72000122070313,-2.444432670707413,43.90999984741211,-0.0036697213993501787
5099,2005-09-14,43.08000183105469,43.95000076293945,43.0099983215332,43.59000015258789,1879200.0,-0.011926528928092761,-1.8922914404765399,1.9615158895507496,64.9096652028339,80.91610260805062,0.24998582341830655,-1.6332889384327771,-5.940975244568165,-6.85548483688963,58.43309037599944,0.94000244140625,2.8470398125397267,1.1275020599365249,-2.511740669654152,4.766744789527202,-0.6921193048588137,2.9471234247318634,1.3199996948242188,10.811033729064318,-60.75929855535182,1.8196213647953374,9,-0.03500175476074219,-2.940000534057617,-7.73750114440918,-6.825000762939453,0.5199966430664062,2,-0.0023213157977692855,3.0,43.599998474121094,-1.2388120886378646,44.22000122070313,-2.586198731946016,43.72000122070313,-0.0023213157977692855
5100,2005-09-15,42.810001373291016,43.52000045776367,42.560001373291016,43.25,2010400.0,-0.006267419830261911,-1.04255422762413,0.8627452447024152,58.73017795262145,77.93155050385721,0.5127703658934095,-1.0177364534373368,-5.495177619436582,-6.495065065757522,59.90481839921928,0.9599990844726562,2.7770621743652555,0.6050014495849609,-2.465830097835017,3.675832997004939,-0.9304143241250316,2.1404172232949534,1.560400085449217,13.586955394997357,-54.46887813240578,1.5354157737099898,9,0.5749988555908203,-2.4150009155273438,-7.467500686645508,-6.555000305175781,2.779998779296875,3,-0.01401546997362857,-1.8922914404765399,43.08000183105469,3.0,43.599998474121094,-1.2388120886378646,44.22000122070313,-0.01401546997362857
5101,2005-09-16,42.38000106811523,42.75,41.81999969482422,42.75,3482700.0,-0.010044388960100847,4.027043188683719,0.8409092879498701,58.359632080279454,75.13617421953401,1.0132704494378686,-0.28494761243027966,-4.875600368971305,-5.959622104448243,60.5349568210386,0.9900016784667969,2.657980716859278,-0.02649898529053729,-2.503767155711266,2.4507691851301914,-1.2651330705009016,1.212135099919827,1.917984387207035,21.705464180313534,-45.609869430272504,1.2386340852103646,9,0.7299995422363352,-1.9850006103515554,-7.0375003814697195,-6.124999999999993,4.020000457763672,4,0.016045311185406863,-1.04255422762413,42.810001373291016,-1.8922914404765399,43.08000183105469,3.0,43.599998474121094,0.016045311185406863
5102,2005-09-19,41.63000106811523,42.099998474121094,41.15999984741211,42.099998474121094,2891800.0,-0.01769702645345772,3.000016232843913,1.2702669264792252,51.571437290736554,71.16526277996996,1.8023055553212615,0.5914627561026649,-3.955659360440457,-5.103957425300813,59.90550844137077,1.220001220703118,2.318923172029443,-0.8374990463256893,-3.1632175429606306,1.488219450309252,-2.0003582946431564,0.32536020199177784,2.5193052415771504,16.549337867987056,-49.23108452645062,1.1628592483174696,9,1.1499996185302805,-1.2350006103515554,-6.2875003814697195,-5.374999999999993,4.619998931884773,0,0.03699248285654222,4.027043188683719,42.38000106811523,-1.04255422762413,42.810001373291016,-1.8922914404765399,43.08000183105469,0.03699248285654222
5103,2005-09-20,42.150001525878906,42.77000045776367,41.56999969482422,41.61000061035156,2730900.0,0.012491002748542979,-2.8709530548206486,-1.148944459324534,52.65363880037358,67.2796931821352,1.2070050596960797,0.21977038960630324,-4.307455766657796,-5.50796948921969,59.38302191583298,1.2000007629394531,2.0691147277024484,-0.404498672485353,-2.5274910347897617,1.7184936898190557,-1.4659948536375609,0.6569975086668549,1.7601602668310505,35.483919483935885,-27.391933108285308,1.061496181152205,9,0.6299991607666016,-1.6500015258789062,-6.707501411437988,-5.895000457763672,4.239997863769531,1,-0.001186311979778032,3.000016232843913,41.63000106811523,4.027043188683719,42.38000106811523,-1.04255422762413,42.810001373291016,-0.001186311979778032
5104,2005-09-21,41.36000061035156,42.13999938964844,40.77999877929688,41.90999984741211,2171300.0,-0.01874260704456454,1.693074991029767,-1.0185153788553103,35.88957037267603,61.62603553739989,1.797219702428059,1.1274321525597628,-3.3942929791705225,-4.613699384193872,58.511868400999,1.3700027465820241,1.8515127528486275,-1.2324996948242202,-3.231793297588254,0.7667939079398138,-2.2321464962062407,-0.23285289344219962,2.330148226734565,21.167937071455714,-35.758639353731226,0.9996468013820187,9,1.2299995422363281,-0.5900001525878906,-5.267500877380371,-5.104999542236328,2.729999542236328,2,0.05174079685851929,-2.8709530548206486,42.150001525878906,3.000016232843913,41.63000106811523,4.027043188683719,42.38000106811523,0.05174079685851929
5105,2005-09-22,41.25,41.400001525878906,40.36000061035156,41.0099983215332,3041900.0,-0.0026595891858868237,2.85182150198857,-0.43636729343385655,38.741718508226256,57.143322584920455,1.6653481548961224,1.3167575385868133,-3.1595469344854337,-4.4084312608488005,56.93117705574122,1.0400009155273438,1.4885187511224274,-1.3500003814697266,-3.3267175512161984,0.6267167882767453,-2.338358966342959,-0.3616417965964942,2.1491338313072035,36.92943759328993,-19.14484246892232,0.9883585848732356,9,1.1300010681152344,-0.4799995422363281,-4.995000839233398,-4.994998931884766,2.700000762939453,3,0.05696965997869308,1.693074991029767,41.36000061035156,-2.8709530548206486,42.150001525878906,3.000016232843913,41.63000106811523,0.05696965997869308
5106,2005-09-23,42.27000045776367,42.58000183105469,40.90999984741211,41.02999877929688,1974600.0,0.024727283824573787,-1.256760135370245,5.166637526821873,47.72727519027427,53.471301807673655,0.46716188456661456,0.35928269708227845,-4.041022256035468,-5.321475645674283,55.53848107528818,1.6700019836425781,1.0855938873030127,-0.3579999923706083,-2.297143521036645,1.5811435362954285,-1.3275717567036267,0.6115717719624101,0.7644373870288561,79.25311071961657,22.26208545526984,0.9695717643330167,9,-0.09000015258789062,-1.2449989318847656,-6.01500129699707,-6.0149993896484375,2.849998474121101,4,0.07854269360942112,2.85182150198857,41.25,1.693074991029767,41.36000061035156,-2.8709530548206486,42.150001525878906,0.07854269360942112
5107,2005-09-26,42.72000122070313,42.97999954223633,42.2599983215332,42.75,1875200.0,0.010645866053138553,1.9387933047878552,-0.024192531202022347,44.578335402499334,50.35127231116898,-0.2436079875693551,0.020600495958717602,-4.345057519533221,-5.674549521661817,54.2755895726738,0.720001220703125,0.6972054317138117,0.022000694274908028,-1.816815668149296,1.860817056699112,-0.8974074869371904,0.9414088754870065,-2.3600006103515696,90.07639589585025,35.34232373244329,0.9194081812121013,9,-0.5650005340576243,-0.6750011444091868,-6.0100011825561594,-6.465000152587898,3.0499992370605398,0,0.08614232677953093,-1.256760135370245,42.27000045776367,2.85182150198857,41.25,1.693074991029767,41.36000061035156,0.08614232677953093
5108,2005-09-27,43.36999893188477,43.93000030517578,42.5,42.66999816894531,1979500.0,0.015215301793264802,-1.7500082529738217,-23.334308240087147,46.5892506361521,48.31567069264878,-1.0389151612231444,-0.5007013658104711,-4.829822955227598,-6.2244533714286945,53.347107614514144,1.4300003051757812,0.4590453931466101,0.5739984512329173,-1.182881136478045,2.3308780389438795,-0.3044413426225603,1.4524382450883948,-2.9575983428955155,84.31368568174116,33.53739015138178,0.8784397938554807,9,-1.2249984741211009,-1.1199989318847727,-5.579998970031745,-6.619998931884773,4.229999542236321,1,0.06640537558321014,1.9387933047878552,42.72000122070313,-1.256760135370245,42.27000045776367,2.85182150198857,41.25,0.06640537558321014
5109,2005-09-28,43.810001373291016,45.540000915527344,43.38000106811523,43.79999923706055,3504000.0,0.010145318244007662,-4.082361705756096,0.014288750470024541,49.311305477294155,47.269129306501306,-1.5248295796942628,-0.8221900035919845,-5.110258286741441,-6.576434984477032,52.6072216145598,2.170001983642571,0.1453311406646094,0.9120008468627958,-0.8308893440609708,2.6548910377865624,0.040555751400908946,1.7834459423246827,-3.256896795654299,66.60232740705175,19.329486603089975,0.8714450954618845,9,-0.8600006103515625,-0.9900016784667969,-5.86250114440918,-7.030000686645508,2.1499977111816406,2,0.058890617107588916,-1.7500082529738217,43.36999893188477,1.9387933047878552,42.72000122070313,-1.256760135370245,42.27000045776367,0.058890617107588916
5110,2005-09-29,44.84000015258789,45.34000015258789,43.25,43.88999938964844,2466600.0,0.023510585414517227,1.143589061408777,94.97978642257819,56.91357170004049,47.10845593091919,-2.499432747387928,-1.8161388729524504,-5.997669273298889,-7.516000720078935,51.29240944478529,2.0900001525878906,-0.06255491398381707,1.859999656677246,-0.08528306064233959,3.805282373996832,0.8873582980174533,2.832641015337039,-3.9876817946777336,84.88119651288963,38.804599466110446,0.972641358659792,9,-1.8899993896484375,-1.9949989318847656,-6.892499923706055,-8.059999465942383,1.3199996948242188,3,-0.016726137320423606,-4.082361705756096,43.810001373291016,-1.7500082529738217,43.36999893188477,1.9387933047878552,42.72000122070313,-0.016726137320423606
5111,2005-09-30,46.43999862670898,46.77000045776367,44.79999923706055,44.93999862670898,4198300.0,0.0356823922541567,-1.213486035626743,1.5789461003786587,62.065202292964486,48.27442982005562,-3.8699192387377934,-3.282802499750794,-7.401310060119108,-9.018218234954695,49.94866839630484,1.970001220703125,-0.1336496772673641,3.268498229980459,0.7943865468235387,5.742609913137379,2.0314423884019988,4.505554071558919,-5.306419315341792,92.68288969524711,50.077374756282694,1.237055841578459,9,-2.87499809265136,-2.87499809265136,-7.907499313354485,-9.074998855590813,0.040000915527350855,4,-0.05361752664517638,1.143589061408777,44.84000015258789,-4.082361705756096,43.810001373291016,-1.7500082529738217,43.36999893188477,-0.05361752664517638
5112,2005-10-03,46.7400016784668,46.849998474121094,45.68999862670898,45.95000076293945,3706000.0,0.006460014225437183,1.2970418939130839,0.5266672770182291,67.68019609603581,49.94404729735143,-3.7647437101070054,-3.4319125806485147,-7.510315987408148,-9.234149276438899,48.54284922480724,1.1599998474121165,-0.11679554044935259,3.361001205444339,0.4370252109040962,6.284977199984581,1.8990132081742175,4.82298920271446,-5.1555086753878925,97.47133714393954,53.00444882779148,1.4619879972701206,10,-3.1350021362304688,-3.1350021362304688,-8.120002746582031,-9.34000205993653,-0.01000213623046875,0,-0.03465987780073965,-1.213486035626743,46.43999862670898,1.143589061408777,44.84000015258789,-4.082361705756096,43.810001373291016,-0.03465987780073965
5113,2005-10-04,46.47000122070313,47.13999938964844,46.36999893188477,46.75,3256200.0,-0.0057766463001230894,-2.208312802988224,-0.35442842380753736,69.64077330014005,53.694180955958544,-3.1486189778159215,-3.081250221193308,-7.039168860496012,-8.880473981955056,47.01573652482155,0.7700004577636648,-0.05986717886018056,2.9395006179809613,-0.29525433867029705,6.17425557463222,1.3221231396553321,4.5568780963065905,-4.358957670520006,82.7763939827801,32.645602410677895,1.6173774783256278,10,-2.720001220703132,-2.720001220703132,-7.7150020599365305,-9.070001602172866,-0.19000244140625,1,-0.015063497838420536,1.2970418939130839,46.7400016784668,-1.213486035626743,46.43999862670898,1.143589061408777,44.84000015258789,-0.015063497838420536
5114,2005-10-05,44.810001373291016,45.959999084472656,44.18999862670898,45.959999084472656,4496500.0,-0.03572196694224661,2.07826779228104,4.107152588555962,59.98003566473925,56.053993973348874,-1.059152633734385,-1.417531891831274,-5.170598032228277,-7.159494095728675,44.53763781673525,2.280002593994155,0.08255981062733042,1.2310007095336886,-2.052020215503916,4.514021634571293,-0.4105097529851136,2.8725111720524907,-2.095483122372052,40.10286935885618,-14.045275843348684,1.641510462518802,10,-0.7850017547607422,-1.0600013732910156,-6.055002212524414,-7.410001754760749,2.4300003051757812,2,0.062262821140930624,-2.208312802988224,46.47000122070313,1.2970418939130839,46.7400016784668,-1.213486035626743,46.43999862670898,0.062262821140930624
5115,2005-10-06,43.52999877929688,44.5,43.08000183105469,44.36999893188477,3255300.0,-0.0285651094569499,1.5818094805433838,0.7304363690644021,55.28977468734072,56.894271695245145,0.6462383477730782,-0.17650732766661292,-3.6729327660024254,-5.818948650309636,41.50530216097994,1.7299995422363281,0.16155587421991413,-0.030001831054683237,-3.309353373409145,3.2493497112997787,-1.6696776022319142,1.6096739401225477,3.6100006103515554,11.083675340880223,-45.21977903424862,1.639675771177231,10,1.1700000762939382,0.2200012207031179,-4.647499084472663,-6.129999160766616,3.430000305175774,3,0.05582357852790687,2.07826779228104,44.810001373291016,-2.208312802988224,46.47000122070313,1.2970418939130839,46.7400016784668,0.05582357852790687
5116,2005-10-07,43.77000045776367,43.91999816894531,42.959999084472656,43.58000183105469,1749900.0,0.00551347772104549,2.9184111982187484,-0.22618880023251484,60.32817416803954,58.64425378030518,0.7167630926006581,-0.43486698541987323,-3.699600870251814,-6.003103409540927,38.31137986510408,0.9599990844726562,0.4631508860203155,0.2074998855590806,-3.0724414104991027,3.487441181617264,-1.432470762470011,1.8474705335881723,3.2887989807128903,19.378021869712583,-40.22098190274201,1.6399706480290912,10,1.0499992370605469,-0.020000457763671875,-3.847500801086426,-5.840000152587891,2.729999542236328,4,0.05460359526280323,1.5818094805433838,43.52999877929688,2.07826779228104,44.810001373291016,-2.208312802988224,46.47000122070313,0.05460359526280323
5117,2005-10-10,43.63000106811523,44.41999816894531,43.290000915527344,44.040000915527344,1257000.0,-0.0031985238333167576,-1.073389165561338,-2.1579095307888823,57.4148220376202,59.847095047134964,1.1168718112894425,-0.35978144954850677,-3.3286666981943185,-5.807504221323818,34.97910935483216,1.1299972534179688,0.7693650355744595,0.09700050354003054,-3.168623157592684,3.362624164672745,-1.5358113270263303,1.7298123341063913,3.2648463562011756,16.02875441929891,-44.69479456359137,1.6328118305663581,10,1.4199981689453196,0.11999893188477273,-3.3400020599365163,-5.4350013732910085,2.2199974060058665,0,0.06532198955649071,2.9184111982187484,43.77000045776367,1.5818094805433838,43.52999877929688,2.07826779228104,44.810001373291016,0.06532198955649071
5118,2005-10-11,43.43999862670898,44.4900016784668,42.97999954223633,43.70000076293945,1537500.0,-0.004354857592362094,-1.5593249927262147,0.6341517877911097,61.087399188177834,61.15554990389982,1.4727201848886153,-0.1922364585725731,-2.8935703961081316,-5.564677828125589,32.594042486933574,1.5100021362304688,0.9552828969786447,-0.08500194549561257,-3.3507184591123007,3.1807145681210756,-1.7178602023039602,1.547856311312735,3.297454864013673,15.999984741210701,-47.67290861197865,1.632858256808345,10,1.6100006103515696,0.31000137329102273,-3.1499996185302663,-5.2449989318847585,2.2299995422363352,1,0.07573667172043841,-1.073389165561338,43.63000106811523,2.9184111982187484,43.77000045776367,1.5818094805433838,43.52999877929688,0.07573667172043841
5119,2005-10-12,42.97999954223633,44.38999938964844,42.63000106811523,43.29999923706055,2204500.0,-0.010589297859457614,-2.450988458632804,1.2307579447753412,58.890021927632155,61.37515548474334,2.014442136832649,0.2739311643350746,-2.232935293511005,-5.043135718900828,29.98373930302101,1.7599983215332102,1.1390402890788707,-0.5400009155273438,-3.808890888716199,2.7288890576615117,-2.174445902121775,1.0944440710670875,3.60635577223632,18.716506632885466,-46.342409293171514,1.6344449865944288,10,1.9050006866455078,0.7700004577636719,-2.677499771118164,-4.784999847412109,4.119998931884766,2,0.07677988069352248,-1.5593249927262147,43.43999862670898,-1.073389165561338,43.63000106811523,2.9184111982187484,43.77000045776367,0.07677988069352248
5120,2005-10-13,42.209999084472656,43.08000183105469,42.06999969482422,42.900001525878906,2427900.0,-0.017915320287683945,-1.0824760106968696,2.156259685764013,49.68353730010579,59.999414929981256,2.6509162858604256,1.0505378146389859,-1.2941894687967448,-4.217680345616252,27.79805796950987,1.0100021362304688,1.2520016389795927,-1.280001258850099,-4.587116479118208,2.02711396141801,-2.93355886898415,0.3735563512839519,4.138974975218545,5.785094003836763,-55.10398032214249,1.6535576101340541,10,2.395000457763672,1.5400009155273438,-1.6224985122680664,-3.954998016357422,-3.4699974060058594,3,0.11916613842914003,-2.450988458632804,42.97999954223633,-1.5593249927262147,43.43999862670898,-1.073389165561338,43.63000106811523,0.11916613842914003
5121,2005-10-14,43.060001373291016,43.16999816894531,42.08000183105469,42.099998474121094,1260000.0,0.02013746285844009,-1.1800009918250727,-1.3913036267138434,51.72064703077428,58.22613170050775,1.4204120576252564,0.2678229169122943,-1.9733733490794947,-5.018378019073957,26.584524082007157,1.089996337890625,1.336208650745803,-0.4639989852905302,-3.7368693923966703,2.80887142181561,-2.1004341888436002,1.1724362182625399,2.946654737210828,40.909126734543,-15.615109390758334,1.636435203553069,10,1.5449981689453125,0.6899986267089844,-1.8925018310546875,-4.605001449584961,-2.3400001525878835,4,0.09057123982352455,-1.0824760106968696,42.209999084472656,-2.450988458632804,42.97999954223633,-1.5593249927262147,43.43999862670898,0.09057123982352455
5122,2005-10-17,43.16999816894531,43.540000915527344,42.36999893188477,43.15999984741211,968400.0,0.0025545005143108312,2.119989420626707,0.0104148868111214,48.92933299624612,55.924860555630644,0.8389830620035283,0.2941980476542625,-1.8922774709069614,-5.08319921148896,26.24219414908377,1.170001983642571,1.269524459562973,-0.43100204467773295,-3.5866148558805406,2.7246107665250747,-2.0088084502791332,1.1468043609236673,2.521725428302318,45.4544451432796,-7.24253925832388,1.5778064056014032,10,0.845001220703125,0.5800018310546875,-1.8824987411499023,-4.714998245239258,-1.1799964904785156,0,0.07713694631217649,-1.1800009918250727,43.060001373291016,-1.0824760106968696,42.209999084472656,-2.450988458632804,42.97999954223633,0.07713694631217649
5123,2005-10-18,42.099998474121094,43.209999084472656,42.099998474121094,42.84000015258789,1645200.0,-0.024785724813718657,-1.9999948450153877,-74.01259061426936,41.42426261020815,53.863107994016076,1.3677413220395351,1.43376968199032,-0.6438696393954615,-3.9883173807062633,25.33398873528398,1.1100006103515625,0.9696772157135669,-1.4985015869140597,-4.659030257962726,1.662027084134607,-3.078765922438393,0.08176274861027366,3.3019872109326656,1.2930510018514438,-47.59421724594937,1.5802643355243318,10,1.1850013732910156,1.6500015258789062,-0.7274980545043945,-3.5949974060058594,-0.8699989318847656,1,0.08907363743267416,2.119989420626707,43.16999816894531,-1.1800009918250727,43.060001373291016,-1.0824760106968696,42.209999084472656,0.08907363743267416
5124,2005-10-19,43.5,43.540000915527344,41.22999954223633,42.2599983215332,2168500.0,0.03325419421902098,2.4999927752137814,-1.6756741431126827,43.52031361657746,52.555390097264606,-0.2655512917927112,0.21324500541658864,-1.8635696563507622,-5.357597963052122,25.185983977515125,2.3100013732910156,0.5908045628759311,-0.2055000305175767,-3.1867507265351875,2.775750665500034,-1.6961253785263821,1.2851253174912287,1.6354268058353938,98.26835966463712,51.70612000574958,1.4906253480088054,10,-0.6399993896484375,0.25,-1.9424991607666016,-4.994998931884766,-2.6500015258789062,2,0.04988501537805323,-1.9999948450153877,42.099998474121094,2.119989420626707,43.16999816894531,-1.1800009918250727,43.060001373291016,0.04988501537805323
5125,2005-10-20,43.599998474121094,44.18999862670898,43.0,43.75,1868100.0,0.002298815497036699,1.3106796835649495,-0.12096880873933655,33.93666486144768,49.62300017430996,-0.39624554692938574,0.3144515575747562,-1.7809662967272644,-5.448815149850979,25.519709720505606,1.1899986267089773,0.18344829108241356,-0.22300148010253906,-2.973038424218494,2.527035464013416,-1.598019952160513,1.1520169919554348,1.1448856053543963,80.06755624747102,37.71420403020931,1.3750184720579761,10,-0.7399978637695312,0.15000152587890625,-2.007497787475586,-5.094997406005859,-2.4699974060058665,3,0.08027523216720844,2.4999927752137814,43.5,-1.9999948450153877,42.099998474121094,2.119989420626707,43.16999816894531,0.08027523216720844
5126,2005-10-21,45.59000015258789,45.849998474121094,43.77999877929688,44.150001525878906,3642900.0,0.04564224192915889,1.1122496842162555,-9.599893189563094,44.539407284074855,48.19239853502714,-2.3478299771257056,-1.4904892702579318,-3.561799618934735,-7.395062545526336,25.39636661849849,2.25,0.01056125407130537,1.6010002136230455,-1.1551298932227922,4.357130320468883,0.22293516020013016,2.9790652670459608,-4.3600006103515625,94.37232940166211,56.554172922776054,1.378065053422917,10,-2.0500011444091797,-1.8400001525878906,-3.6999998092651367,-7.084999084472656,-4.299999237060547,4,-0.15025221432758118,1.3106796835649495,43.599998474121094,2.4999927752137814,43.5,-1.9999948450153877,42.099998474121094,-0.15025221432758118
5127,2005-10-24,46.4000015258789,46.47000122070313,45.47000122070313,45.6500015258789,2430600.0,0.017767084241719022,1.2471925523341816,0.5208338300391802,49.68383175921172,46.92533548736424,-3.0436587664366783,-2.1193169169412656,-4.153421163104042,-8.154718269613376,25.13106361361338,1.0,0.0028044449729591747,2.227001571655265,-0.6606364480378488,5.114639591348379,0.783182561808708,3.6708205815018218,-5.077602005004877,98.66412838927344,63.784481677459645,1.4438190098465578,10,-2.5500011444091726,-2.650001525878899,-4.647500991821282,-7.895000457763665,-4.630001068115227,0,-0.1224137956548953,1.1122496842162555,45.59000015258789,1.3106796835649495,43.599998474121094,2.4999927752137814,43.5,-0.1224137956548953
5128,2005-10-25,46.25,46.79999923706055,45.95000076293945,46.43000030517578,2478200.0,-0.003232791399699342,-1.1794866778825464,-0.24000040690104166,57.531366478339464,46.774373770776165,-2.7414313776568733,-1.8366564516161645,-3.8119391483146003,-7.937008682284038,24.356096914035025,0.8499984741210938,-0.08429388297778928,1.932999992370604,-1.0709290687916422,4.93692905353285,0.4310354617894845,3.4349645229517236,-4.721696411132811,90.12568640584271,53.597292378073334,1.5019645305811222,10,-2.2350006103515625,-2.5,-4.66249942779541,-7.744998931884766,-4.319999694824219,1,-0.09210807181693415,1.2471925523341816,46.4000015258789,1.1122496842162555,45.59000015258789,1.3106796835649495,43.599998474121094,-0.09210807181693415
5129,2005-10-26,46.38999938964844,47.06000137329102,45.88000106811523,45.88000106811523,2921600.0,0.0030270138302364025,-3.627467406670433,-2.8333192048489355,66.98336485062435,48.696576831944896,-2.6226539806819176,-1.869298331956415,-3.748758170293499,-8.024723734821634,22.812341948702088,1.1800003051757955,-0.11349562757240506,1.9439994812011747,-1.1871516743816457,5.075150636783995,0.37842390340976806,3.5095750589925814,-4.545394061889645,83.49749366957765,41.94322525611915,1.5655755777914089,10,-2.2449989318847656,-2.6399993896484375,-4.749999046325684,-7.684999465942383,-3.970001220703125,2,-0.11123086689592676,-1.1794866778825464,46.25,1.2471925523341816,46.4000015258789,1.1122496842162555,45.59000015258789,-0.11123086689592676
5130,2005-10-27,44.09000015258789,46.13000106811523,43.959999084472656,46.040000915527344,2081200.0,-0.04957963499291995,1.0375595262614086,-3.8235434914318094,51.526715612225956,48.675028896550636,-0.031214353313217202,0.39171529283552786,-1.274563104446706,-5.694864068872775,20.796786783146924,2.4300003051757812,-0.21905418942591126,-0.31849975585937784,-3.4477466987162444,2.8107471869974887,-1.8831232272878111,1.2461237155690554,-1.828163141186522,9.451253906281584,-33.466140446992064,1.5646234714284315,10,0.05500030517578125,-0.3400001525878906,-2.4099998474121094,-5.224998474121094,-1.1399993896484375,3,-0.07348608907357024,-3.627467406670433,46.38999938964844,-1.1794866778825464,46.25,1.2471925523341816,46.4000015258789,-0.07348608907357024
5131,2005-10-28,43.95000076293945,44.45000076293945,43.5,44.2400016784668,3506400.0,-0.003175309348240507,1.6760619378687098,0.1487183600329433,51.526715612226,48.96362696499284,0.277488860719572,0.3537421170742192,-0.9774235288845645,-5.510825382487653,17.97526501670639,0.9500007629394531,-0.2705653226452682,-0.33399925231933736,-3.3176782069553354,2.6496797023166607,-1.8258387296373328,1.1578402249986581,-1.3043106025869093,12.640465992951361,-32.286950405627366,1.491839477317998,10,0.19499969482421875,0.07499885559082031,-2.375,-5.0,-0.3300018310546804,4,-0.0641638144680573,1.0375595262614086,44.09000015258789,-3.627467406670433,46.38999938964844,-1.1794866778825464,46.25,-0.0641638144680573
5132,2005-10-31,45.11999893188477,45.599998474121094,43.83000183105469,44.099998474121094,3700200.0,0.026621118285210965,-1.2692355658368037,-3.5172318539370426,57.329844848993304,50.73091388041342,-0.6557744086147679,-0.994852015824911,-2.0398563024819154,-6.623146792929809,15.213253208497711,1.7699966430664062,-0.11273350385472014,0.9169990539550881,-1.8672364574679108,3.701234565378087,-0.4751187017564149,2.309116809666591,-2.1211638744971495,45.50557042024886,-2.953699778437695,1.3921177557114996,10,-0.9749984741211009,-0.9349994659423899,-3.517498016357429,-6.16999816894532,-0.579998016357429,0,-0.08488470981879614,1.6760619378687098,43.95000076293945,1.0375595262614086,44.09000015258789,-3.627467406670433,46.38999938964844,-0.08488470981879614
5133,2005-11-01,45.77000045776367,45.95000076293945,44.150001525878906,44.5,3563500.0,0.014406062528063757,1.2085865736786061,1.2450979292186892,61.97425128799227,52.78135139945951,-0.816279734519199,-1.7918540103891942,-2.57252159305569,-7.200088976607546,12.259598592930306,1.7999992370605469,-0.008906737468372228,1.6020006179809556,-1.077887075865263,4.281888311827174,0.26205677105784275,2.9419444649040685,-2.4462720951037795,63.764033204997986,11.065694536155469,1.3399438469231109,11,-0.7399997711181641,-1.585000991821289,-3.6700000762939453,-6.819999694824219,-2.3800010681152344,1,-0.08739348831099925,-1.2692355658368037,45.11999893188477,1.6760619378687098,43.95000076293945,1.0375595262614086,44.09000015258789,-0.08739348831099925
5134,2005-11-02,47.599998474121094,48.27000045776367,45.81000137329102,45.86999893188477,4501200.0,0.03998247756292095,-1.659466147041552,1.3622038729676176,71.2037756801777,56.92214149042951,-2.2389847419531463,-3.5859698967892086,-4.267624579019312,-8.952510467525258,11.68129979818544,2.5,0.184479774096296,3.292498779296878,0.21146049869025774,6.373537059903498,1.7519796389935678,4.833017919600188,-3.977368270610711,85.95383816888152,26.192675271014252,1.5405191403033083,11,-1.7149982452392578,-2.8499984741210938,-5.402498245239258,-8.64999771118164,-4.579998016357422,2,-0.1191176124097556,1.2085865736786061,45.77000045776367,-1.2692355658368037,45.11999893188477,1.6760619378687098,43.95000076293945,-0.1191176124097556
5135,2005-11-03,45.959999084472656,48.18000030517578,45.209999084472656,48.11999893188477,3497800.0,-0.034453769794552946,1.6052612646376292,-1.2485551554655017,60.740735298647095,58.7222890476042,-0.2559276801565886,-1.8494067791141902,-2.5251248124120025,-7.2364982675667875,11.790727112986643,2.970001220703125,0.5424541104748215,1.5309993743896513,-1.6119722900391267,4.673971038818429,-0.04048645782474125,3.102485206604044,-1.8726318555369446,51.572302901328904,-10.136734753497066,1.57148583221439,11,-0.07499885559082031,-1.2099990844726562,-3.0749988555908203,-6.439998626708984,-2.7099990844726562,3,-0.07702352014892255,-1.659466147041552,47.599998474121094,1.2085865736786061,45.77000045776367,-1.2692355658368037,45.11999893188477,-0.07702352014892255
5136,2005-11-04,46.15999984741211,46.59000015258789,45.5,46.02999877929688,1881700.0,0.004351626782495455,1.2020167769330656,-0.060185683934645094,61.000741887031644,59.979723506250856,-0.4096501526786227,-1.9617543545590692,-2.6378529878708292,-7.362703021230608,11.995859480188027,1.0900001525878906,0.8082783282997212,1.6115001678466783,-1.6068113640597872,4.829811699753144,0.0023444018934455357,3.220655933799911,-1.6543692955936038,52.47744903210618,-10.82140262232442,1.6091557659532312,11,-0.27499961853027344,-1.4099998474121094,-3.2624988555908203,-6.6399993896484375,-2.270000457763672,4,-0.06954070829904091,1.6052612646376292,45.959999084472656,-1.659466147041552,47.599998474121094,1.2085865736786061,45.77000045776367,-0.06954070829904091
5137,2005-11-07,46.47999954223633,47.13000106811523,45.7599983215332,46.40999984741211,2834000.0,0.006932402423787343,1.0000000000000104,0.5384547668652544,67.0560787229915,61.03802486676775,-0.8013827192989709,-2.168470347581433,-2.852489529552443,-7.610128814087211,12.01167216424161,1.3700027465820241,1.1954433911927822,1.7889999389648423,-1.5094587364278027,5.087458614357487,0.13977060126852336,3.4382292766611613,-1.5979319998233024,56.553364573119524,-13.986155411666857,1.6492293376963225,11,-0.5949993133544922,-1.7299995422363281,-2.914999008178711,-6.344999313354492,-3.25,0,-0.06153185538981509,1.2020167769330656,46.15999984741211,1.6052612646376292,45.959999084472656,-1.659466147041552,47.599998474121094,-0.06153185538981509
5138,2005-11-08,46.72999954223633,46.959999084472656,45.9000015258789,46.43000030517578,1347500.0,0.005378657540063614,1.7894734200342506,4.285722070844686,63.81522635450324,60.68600947830985,-1.0908488397249911,-2.2760481767822114,-2.994950412412834,-7.782330653399313,12.273881946537148,1.059997558593757,1.3557224692853183,1.874499893188478,-1.4887849286103432,5.237784714987299,0.19285748228907096,3.556142304087885,-1.5091387082882406,49.673195281246535,-16.641738313709496,1.6816424108994097,11,-0.8449993133544922,-1.9799995422363281,-3.125,-6.555000305175781,-3.8400001525878906,1,-0.046864940041986936,1.0000000000000104,46.47999954223633,1.2020167769330656,46.15999984741211,1.6052612646376292,45.959999084472656,-0.046864940041986936
5139,2005-11-09,46.27999877929688,46.88999938964844,45.22999954223633,46.849998474121094,3095100.0,-0.009629804565538636,4.107679847881967,-1.9000038147069434,61.12956852735592,61.75299313554652,-0.735431016572349,-1.6507799612440763,-2.4520280281507922,-7.258753675725075,12.640888368334569,1.6599998474121094,1.38168048904474,1.2594991683960046,-2.039550140843687,4.558548477635696,-0.39002548622384126,2.9090238230158505,1.9900016784667898,36.02691094419522,-27.369103075342956,1.649524654619845,11,-0.39499855041504617,-1.529998779296882,-2.529998779296882,-5.959999084472663,-2.1800003051757884,2,-0.06244596944417535,1.7894734200342506,46.72999954223633,1.0000000000000104,46.47999954223633,1.2020167769330656,46.15999984741211,-0.06244596944417535
5140,2005-11-10,47.2400016784668,47.25,45.7599983215332,46.58000183105469,2252200.0,0.02074336483343564,3.3823804955766112,-1.1578950890765896,57.493193486535624,62.415935121580915,-1.3428291400337997,-2.3343073169075836,-3.352138382906645,-8.135976999137682,13.524418595061693,1.4900016784667969,1.3469735667897282,1.9680019378662124,-1.1929416271862578,5.128945502918683,0.3875301553399737,3.548473720392451,0.9691987609863304,99.50503369963232,38.373828143965994,1.5804717825262364,11,-1.1900005340576172,-2.490001678466797,-3.35250186920166,-6.920001983642578,-1.9900016784667969,3,-0.08933109802633032,4.107679847881967,46.27999877929688,1.7894734200342506,46.72999954223633,1.0000000000000104,46.47999954223633,-0.08933109802633032
5141,2005-11-11,46.959999084472656,47.93999862670898,46.599998474121094,47.31999969482422,2107200.0,-0.005927235056000679,-1.4814775569024579,-0.5454555963355778,52.67174322145261,61.8983682740764,-0.6604055837703555,-1.8415637261057043,-2.995241666214312,-7.757855781888907,14.516909689236632,1.3400001525878835,1.2028978488389512,1.4929994583129869,-1.5731428445762248,4.5591417612021985,-0.04007169313162251,3.0260706097575962,1.1896173370361325,63.83764305119596,7.146178635970578,1.5330711514446065,11,-0.7499980926513672,-2.2099990844726562,-2.734999656677246,-6.6399993896484375,-1.7199974060058594,4,-0.07900338919937011,3.3823804955766112,47.2400016784668,4.107679847881967,46.27999877929688,1.7894734200342506,46.72999954223633,-0.07900338919937011
5142,2005-11-14,46.5,47.22000122070313,46.43999862670898,46.88000106811523,2669300.0,-0.009795551393542379,-2.119986572368038,1.055556732929239,51.158479975846156,60.69661590606017,0.017805101429139825,-1.1797861233985287,-2.4614635251788215,-7.188323769675236,15.256766688745538,0.7800025939941548,1.384147327309762,0.8665002822875962,-2.0314941029675637,3.764494667542756,-0.5824969103399837,2.315497474915176,1.5912240839233363,46.86350135837064,-5.367479881384597,1.4489971926275813,11,0.23999977111816406,-1.75,-2.2150001525878906,-6.180000305175781,-1.720001220703118,0,-0.05612904538390462,-1.4814775569024579,46.959999084472656,3.3823804955766112,47.2400016784668,4.107679847881967,46.27999877929688,-0.05612904538390462
5143,2005-11-15,45.849998474121094,46.79999923706055,45.52999877929688,45.81000137329102,2746500.0,-0.013978527438256005,-3.233318710383007,-0.10525523264566916,47.6106160633145,58.0751537264087,0.7603015390389771,-0.247108693646382,-1.7711170366799323,-6.415170544296615,16.00277422240267,1.2700004577636648,1.5821136254237587,0.028998756408689985,-2.3441129070174753,2.4021104198348553,-1.1575570753043962,1.2155545881217762,2.184001118968503,22.87819709745083,-24.348624481515166,1.1865558317130835,11,0.845001220703125,-1.0999984741210938,-1.4499988555908203,-5.529998779296875,-0.7199974060058665,1,-0.05714283574869827,-2.119986572368038,46.5,-1.4814775569024579,46.959999084472656,3.3823804955766112,47.2400016784668,-0.05714283574869827
5144,2005-11-16,45.66999816894531,46.0,45.06000137329102,45.7400016784668,1870200.0,-0.003925851933831104,2.186435198655134,-1.750214592274989,58.60564982175234,57.83792200675372,0.7126873706982764,0.10940731465500164,-1.5649267800564388,-6.111335977267444,16.975908865942777,0.9399986267089773,1.6195346116867029,-0.25950145721435547,-2.3696622028559418,1.8506592884272308,-1.314581830035145,0.7955789156064341,2.307921423127219,21.180464492816828,-29.551375270486584,1.0550803728207923,11,0.8300018310546875,-0.9199981689453125,-1.269998550415039,-5.349998474121094,-0.6899986267089844,2,-0.06087144494757657,-3.233318710383007,45.849998474121094,-2.119986572368038,46.5,-1.4814775569024579,46.959999084472656,-0.06087144494757657
5145,2005-11-17,47.099998474121094,47.25,44.77000045776367,45.70000076293945,6346000.0,0.03131159103369874,1.9176452108741262,-19.998964634079886,65.04296177762623,58.28705755015312,-0.6018937296078164,-1.1014070963126272,-2.953837069874808,-7.421661206338989,18.132768678650333,2.479999542236328,1.58082684894854,0.9954988479614286,-0.86724893590101,2.8582466318238673,0.06412495603021284,1.9268727398926444,0.7612043892001807,73.5015571675437,17.20986037381465,0.9313738919312187,11,-0.7449989318847656,-2.3499984741210938,-2.782498359680176,-6.779998779296875,-2.8400001525878906,3,-0.06369426957940005,2.186435198655134,45.66999816894531,-3.233318710383007,45.849998474121094,-2.119986572368038,46.5,-0.06369426957940005
5146,2005-11-18,38.7400016784668,42.88000106811523,38.54999923706055,42.41999816894531,20700600.0,-0.1774946298617751,-1.1330051066188698,-2.6285732191465416,31.93659136349258,54.384892287986574,7.369914339517244,7.082200516954273,5.357078195807006,1.0181172362879352,18.34404641947961,8.549999237060547,1.0207548631405174,-7.021998023986818,-10.808586144218978,-3.2354099037546575,-8.915292084102902,-5.128703963870734,8.935729040521025,2.183935916599325,-53.180636715507354,1.8932940601160806,11,4.504997253417969,4.6699981689453125,5.437498092651367,1.5799980163574219,5.439998626708984,4,0.16804331542276918,1.9176452108741262,47.099998474121094,2.186435198655134,45.66999816894531,-3.233318710383007,45.849998474121094,0.16804331542276918
5147,2005-11-21,40.72000122070313,40.95000076293945,38.7400016784668,38.900001525878906,8045100.0,0.05110994983092354,-1.0654202941952413,-0.4945656061176212,36.703531356748506,51.37248173268049,5.014235124908744,4.906405224146688,3.3338739758961466,-0.869777099192774,18.22045273624253,2.2099990844726562,0.7491759019893536,-4.757998466491692,-9.14717817053392,-0.36881876244946454,-6.952588318512802,-2.563408614470582,6.529998779296868,24.942549348805006,-28.1467353672496,2.1945898520211133,11,2.5249977111816335,2.6899986267089773,3.457498550415032,0.3599987030029226,3.529998779296868,0,0.11100197255066813,-1.1330051066188698,38.7400016784668,1.9176452108741262,47.099998474121094,2.186435198655134,45.66999816894531,0.11100197255066813
5148,2005-11-22,41.9900016784668,42.56999969482422,40.040000915527344,40.79999923706055,7761400.0,0.03118861541482376,1.153191848554797,0.6538476049146698,34.78026168858787,48.44478097281738,3.3538506690237426,3.479276983465013,2.054523169500861,-2.031688065166861,17.60365272493149,2.529998779296875,0.4643757072343817,-3.2749980926513658,-7.912852271930802,1.3628560866280708,-5.5939251822910805,-0.956071003011651,4.563998260498046,39.54025447974769,-9.003916159972363,2.3189270896397174,11,1.2549972534179688,1.4199981689453125,1.8924980163574219,-0.6700019836425781,0.9599990844726562,1,0.066444319821517,-1.0654202941952413,40.72000122070313,-1.1330051066188698,38.7400016784668,1.9176452108741262,47.099998474121094,0.066444319821517
5149,2005-11-23,41.22999954223633,42.150001525878906,40.88999938964844,41.900001525878906,3383300.0,-0.018099597662559974,1.1538461538461537,-0.5630257219059343,36.52422310079773,46.11489537440205,3.712596666491997,4.04001782004741,2.8129144926935297,-1.1712296040881398,16.81206514739394,1.2600021362304688,0.022210469812506517,-3.7770002365112276,-8.71568441836314,1.161683945340684,-6.246342327437183,-1.3076581455852718,4.683680340576174,30.80459850753271,-16.6395532602371,2.4693420909259567,11,2.0149993896484375,2.1800003051757812,2.2875003814697266,0.09000015258789062,1.5200004577636719,2,0.09459135506134819,1.153191848554797,41.9900016784668,-1.0654202941952413,40.72000122070313,-1.1330051066188698,38.7400016784668,0.09459135506134819
5150,2005-11-25,40.849998474121094,41.18999862670898,40.52000045776367,41.06999969482422,1491800.0,-0.009216615870343614,1.913041314912238,0.3283590587404704,35.02538289497322,44.1541886714599,3.454087649087917,4.389913572559905,3.1955601441378008,-0.6855751624941888,17.549800011717746,0.7099990844726562,-0.4136775811578417,-3.9950012207031236,-9.261983735774464,1.2719812943682172,-6.62849247823879,-1.3615099631674568,4.474586957031249,53.117742827843664,6.049598596929663,2.6334912575356686,11,2.0500011444091797,2.5600013732910156,2.4550018310546875,0.6600017547607422,1.6700019836425781,4,0.10110162111099297,1.1538461538461537,41.22999954223633,1.153191848554797,41.9900016784668,-1.0654202941952413,40.72000122070313,0.10110162111099297
5151,2005-11-28,41.13000106811523,41.45000076293945,40.52999877929688,40.7599983215332,3227300.0,0.006854408921741273,-1.216867359132294,-1.681821334443025,34.87847532955382,42.3452992663163,2.5257398478758404,4.097913496507765,2.9353726295686897,-0.8497189882797542,18.59057673181901,0.920001983642571,-0.812421024438656,-3.5739986419677834,-9.087099205482097,1.9391019215465306,-6.33054892372494,-0.8174483602106264,3.6526174675097707,62.40210515621823,15.85078421283626,2.756550281757158,11,1.7699985504150462,2.279998779296882,2.174999237060554,0.37999916076660867,0.7399978637695455,0,0.07610010143774137,1.913041314912238,40.849998474121094,1.1538461538461537,41.22999954223633,1.153191848554797,41.9900016784668,0.07610010143774137
5152,2005-11-29,41.290000915527344,41.540000915527344,41.0,41.33000183105469,2844000.0,0.0038901007356439976,1.3478347403512845,-0.10810977998639298,34.5454671560169,40.89361605439435,1.7310168069477072,3.832776241489121,2.821634058624781,-0.899098389782111,18.975363321169624,0.5400009155273438,-1.256329277059372,-3.222498893737793,-8.937146883775085,2.4921490962994994,-6.079822888756439,-0.36517489871914677,2.994008076212495,49.40713846302305,3.116430000754768,2.857323995018648,11,1.6099987030029297,2.1199989318847656,2.3549985885620117,0.47499847412109375,3.0,1,0.06999271798421391,-1.216867359132294,41.13000106811523,1.913041314912238,40.849998474121094,1.1538461538461537,41.22999954223633,0.06999271798421391
5153,2005-11-30,41.77000045776367,42.11000061035156,41.29999923706055,41.29999923706055,2755000.0,0.011625079476707434,-2.4468054022466075,-11.749761586877742,37.209313395942196,38.51624534041545,0.6832584345736876,3.201905054928787,2.377663503052098,-1.2701517492607124,19.066109599145932,0.8199996948242188,-1.644824615396523,-2.542499351501462,-8.351053889507213,3.266055186504289,-5.4467766205043375,0.3617779175014135,2.0552877536018244,76.68706631250073,27.896045793910325,2.9042772690028773,11,1.1299991607666016,1.6399993896484375,2.0299997329711914,-0.005001068115234375,1.8699989318847656,2,0.0593727439563716,1.3478347403512845,41.290000915527344,-1.216867359132294,41.13000106811523,1.913041314912238,40.849998474121094,0.0593727439563716
5154,2005-12-01,41.93000030517578,42.27999877929688,41.560001373291016,41.560001373291016,2332700.0,0.0038304966640805294,-2.891889105399397,0.7872297253425102,34.22460014256944,35.09198293652025,-0.07046094150009452,2.7355988405765572,2.2817626813490506,-1.338648920375391,17.994703379753826,0.7199974060058665,-2.0181418347203746,-2.0989995956420913,-7.784121732060129,3.5861225407759463,-4.9415606638511065,0.743561472566924,1.4732647882453165,80.11370409625151,36.17876115194889,2.842561068209018,12,-1.2150001525878906,1.4799995422363281,1.9524993896484375,-0.16500091552734375,0.5999984741211009,3,0.024326268789408134,-2.4468054022466075,41.77000045776367,1.3478347403512845,41.290000915527344,-1.216867359132294,41.13000106811523,0.024326268789408134
5155,2005-12-02,42.41999816894531,42.63000106811523,41.68000030517578,41.97000122070313,2040200.0,0.011686092540024395,1.1839029052993626,1.2162114791788907,36.67840178520659,35.618850761155144,-1.4462153644705396,2.073082988949807,1.8664254353279546,-1.7332061353348962,17.224682151993942,0.950000762939446,-2.3204145112222037,-1.4320016860961928,-7.084322374008394,4.220319001816009,-4.258162030052297,1.3941586578599114,0.5950056559669434,89.99987284356334,46.57559515990491,2.8261603439561025,12,-1.7349967956542969,0.9900016784667969,1.5275020599365234,-0.5499992370605469,-0.48999786376953125,4,0.0077793928641956,-2.891889105399397,41.93000030517578,-2.4468054022466075,41.77000045776367,1.3478347403512845,41.290000915527344,0.0077793928641956
5156,2005-12-05,42.95000076293945,43.04999923706055,42.11000061035156,42.43999862670898,3176100.0,0.01249416824308458,1.647886869902537,1.133345766505069,39.62595464948158,35.9435644603477,-1.4709090761376231,1.3599924126347958,1.3858987814548627,-2.1640365592574184,16.383302957727086,0.9399986267089844,-2.765434506096341,-0.7414991378784208,-6.299385847136598,4.816387571379757,-3.520442492507506,2.0374442167506643,-4.400001525878906,95.12202383721471,49.97923325349459,2.7789433546290883,12,-1.4050006866455078,0.45999908447265625,0.9974994659423828,-0.8100013732910156,-1.25,0,-0.010011648371071047,1.1839029052993626,42.41999816894531,-2.891889105399397,41.93000030517578,-2.4468054022466075,41.77000045776367,-0.010011648371071047
5157,2005-12-06,43.61999893188477,44.0,42.91999816894531,43.0,2946900.0,0.0155994914329185,-1.7692262548111486,1.2156790880667763,43.49095328900151,36.911419082615886,-1.8844523931917436,0.4898595370829355,0.7596749875077933,-2.7302790862898902,15.429674943639748,1.0800018310546875,-3.449359209118967,0.0714990615844826,-5.329249408188041,5.472247531357006,-2.628875173301779,2.771873296470744,-4.9799996948242224,85.92589034302623,36.39840996854004,2.70037423488626,12,-1.3599987030029368,-0.20999908447266336,0.4650011062621999,-1.4799995422363352,-0.7399978637695455,1,-0.04011921235332283,1.647886869902537,42.95000076293945,1.1839029052993626,42.41999816894531,-2.891889105399397,41.93000030517578,-0.04011921235332283
5158,2005-12-07,44.540000915527344,44.83000183105469,43.45000076293945,43.45000076293945,3266200.0,0.021091288541276842,-1.532111697120079,1.7580677909788205,46.838284611808184,38.0574259171726,-2.687295401199947,-0.6351905400077342,-0.1259141598491027,-3.5358111761328956,14.577485219949551,1.3800010681152344,-2.901502451993082,1.1010009765625028,-4.113749935815953,6.315751888940959,-1.5063744796267287,3.7083764327517343,-5.685601647949213,91.13147171466535,36.44778836113371,2.607375456189228,12,-1.864999771118164,-1.1300010681152344,-0.3750009536743164,-2.145000457763672,-1.970001220703125,2,-0.005612932080404254,-1.7692262548111486,43.61999893188477,1.647886869902537,42.95000076293945,1.1839029052993626,42.41999816894531,-0.005612932080404254
5159,2005-12-08,43.38999938964844,44.959999084472656,43.0,44.63000106811523,2994400.0,-0.025819521828478353,1.06315941639077,-1.1376160595232614,39.45424034192172,38.54952118905577,-1.3395435964139821,0.3027188106928378,1.031661838257392,-2.283890422675327,14.107383980503615,1.9599990844726562,-2.575580443691301,0.0954994201660142,-4.94503627485436,5.136035115186388,-2.424768427344169,2.6157672676761976,-4.177063968261713,52.134137831576396,-0.16222110860289263,2.5202678475101865,12,-0.6450004577636719,0.020000457763671875,1.2175006866455078,0.024999618530273438,-0.279998779296875,3,0.005761696324421806,-1.532111697120079,44.540000915527344,-1.7692262548111486,43.61999893188477,1.647886869902537,42.95000076293945,0.005761696324421806
5160,2005-12-09,43.02000045776367,43.47000122070313,42.90999984741211,43.22999954223633,1505300.0,-0.0085272859435217,-1.6046557016376903,0.1693538711433934,72.29164613619096,42.706540167571006,-0.7033207470553293,0.35874898819830037,1.371886972284642,-1.8290562335450318,13.399973614893696,0.5600013732910227,-2.30002912040797,-0.06349945068359375,-4.749451495092565,4.622452593725377,-2.4064754728880757,2.2794765715208882,-3.3472999433300714,31.9298363025525,-25.60223430292459,2.3429760222044846,12,-0.04000091552734375,0.3449993133544922,2.297499656677246,1.164999008178711,0.9599990844726562,4,-0.011390090033770783,1.06315941639077,43.38999938964844,-1.532111697120079,44.540000915527344,-1.7692262548111486,43.61999893188477,-0.011390090033770783
5161,2005-12-12,43.25,43.66999816894531,42.91999816894531,43.310001373291016,1848400.0,0.005346339837028591,-1.0833187634109513,0.28572207084468665,66.11462937693648,46.21422485878429,-0.6715993805542766,-0.17227822118911718,1.0625917511854084,-1.95605466940858,12.340255300155736,0.75,-1.9992056849987705,0.35200004577636435,-3.967197441337973,4.671197532890702,-1.8075986977808043,2.511598789333533,-3.154315599963276,16.58537946947776,-43.20729058041118,2.1595987435571695,12,-0.12000083923339844,-0.005001068115234375,2.067500114440918,0.9349994659423828,-0.8800010681152273,0,-0.030520224157785436,-1.6046557016376903,43.02000045776367,1.06315941639077,43.38999938964844,-1.532111697120079,44.540000915527344,-0.030520224157785436
5162,2005-12-13,43.88999938964844,43.97000122070313,42.0,43.20000076293945,3526700.0,0.014797673749096907,3.6352845083316643,-11.49971390425329,63.15786970968694,49.097397782533704,-1.0102413986297805,-1.0728432137181443,0.33942715166364223,-2.4946725228230235,11.139437464491282,1.970001220703132,-1.5930249179857086,1.1224994659423828,-2.8849284089999827,5.129927340884748,-0.8812144715288,3.1262134034135656,-3.4051698148568406,63.85135048057467,1.4350512473155206,2.0037139374711823,12,-0.6299991607666016,-0.6450004577636719,1.4275007247924805,0.32000160217285156,-1.8400001525878906,1,-0.049897440354612965,-1.0833187634109513,43.25,-1.6046557016376903,43.02000045776367,1.06315941639077,43.38999938964844,-0.049897440354612965
5163,2005-12-14,43.22999954223633,43.93000030517578,43.13000106811523,43.54999923706055,1994500.0,-0.015037590717482896,-2.0769400061621863,-0.4637685966861825,64.04493840230683,52.410768700282304,-0.13562352746731676,-0.6526530565987798,0.9155821002966888,-1.7314692729648797,10.6111581534703,0.799999237060554,-1.192237273122899,0.5934995651245103,-3.1524149865405278,4.339414116789548,-1.2794577107080087,2.4664568409570293,-2.3871564066702433,41.55405144172404,-23.833936564207974,1.872957275832518,12,0.09000015258789062,0.0149993896484375,2.08750057220459,1.085000991821289,-1.0900001525878906,2,-0.008096194259246903,3.6352845083316643,43.88999938964844,-1.0833187634109513,43.25,-1.6046557016376903,43.02000045776367,-0.008096194259246903
5164,2005-12-15,42.88999938964844,43.29999923706055,42.5099983215332,43.13999938964844,2106400.0,-0.007864912241225097,1.771934521021001,0.7812507450587702,64.40678240067243,55.49169987977851,0.39657757105194946,-0.5603305590896497,1.2195727665500868,-1.2780181055288438,10.419460403868976,0.7900009155273438,-0.7784991739411566,0.3924993515014634,-3.0754635329123303,3.860462235915257,-1.3414820907054334,2.1264807937083603,-1.7177837781698244,45.177605998171884,-20.863499672926082,1.7339814422068984,12,0.5900001525878906,0.3549995422363281,2.4275007247924805,1.4250011444091797,-1.3299980163574219,3,-0.007460939598461502,-2.0769400061621863,43.22999954223633,3.6352845083316643,43.88999938964844,-1.0833187634109513,43.25,-0.007460939598461502
5165,2005-12-16,44.099998474121094,44.290000915527344,43.18999862670898,43.20000076293945,3530500.0,0.02821168341552105,-1.3913041675477553,-3.5999908447265625,68.53931353532028,58.70429531153836,-0.6146938262924451,-2.1150453547608805,0.028146675850912573,-2.3566383419296244,9.578822882173744,1.4000015258789062,-0.4022359494008185,1.7524984359741183,-1.078240748895631,4.583237620843867,0.3371288435392472,3.1678680284089893,-2.624760184802959,91.70295347403842,24.160489143295536,1.4153695924348746,12,-0.6199989318847656,-0.8549995422363281,1.2175016403198242,0.21500205993652344,-3.009998321533203,4,-0.022448931927979254,1.771934521021001,42.88999938964844,-2.0769400061621863,43.22999954223633,3.6352845083316643,43.88999938964844,-0.022448931927979254
5166,2005-12-19,45.25,45.81000137329102,43.84000015258789,44.2599983215332,3943600.0,0.02607713300837755,-1.1530091323534701,1.1000046624196262,71.99999491373697,61.87196660317563,-1.5691425089474436,-2.9010667830324266,-1.0972729583257248,-3.3729882162373244,8.813793706447504,1.970001220703132,0.06886240149990641,2.5770000457763658,0.007805689696347429,5.146194401856384,1.2924028677363566,3.861597223816375,-3.4959808470695037,85.30180652383068,14.8264879709278,1.2845971780400076,12,-1.3449993133544922,-2.0050010681152344,0.15000057220458984,-0.9349994659423828,-4.229999542236328,0,-0.028066308458865707,-1.3913041675477553,44.099998474121094,1.771934521021001,42.88999938964844,-2.0769400061621863,43.22999954223633,-0.028066308458865707
5167,2005-12-20,45.2400016784668,45.83000183105469,43.5099983215332,45.02999877929688,2742000.0,-0.00022095738194927161,2.338126850741394,0.2121237809365572,70.33998661948903,64.48326682625128,-1.458564141491152,-2.672077710063917,-1.0577888118267254,-3.2206945902172635,7.926128158036446,2.3200035095214844,0.4860585012566787,2.3410017013549833,-0.29906934549458697,4.981072748204554,1.0209661779301982,3.6610372247797685,-3.080384303500246,82.22892985215766,12.02136776854023,1.3200355234247863,12,-1.3250007629394531,-2.3400020599365234,0.23999881744384766,-0.9250011444091797,-4.590000152587891,1,-0.06343949248675829,-1.1530091323534701,45.25,-1.3913041675477553,44.099998474121094,1.771934521021001,42.88999938964844,-0.06343949248675829
5168,2005-12-21,44.77999877929688,45.790000915527344,44.7599983215332,45.0,1815200.0,-0.010168056633580225,-6.9230317791015,-1.047610397631289,66.13815335857461,67.44814605032383,-1.0738658649314061,-2.100006568414308,-0.5669121440182039,-2.613878548567129,7.870763400047101,1.0300025939941406,0.8160217329288955,1.7414989471435618,-0.9896105738623504,4.472608468149474,0.37594418664060925,3.1070537076465143,-2.1799352695997527,68.37343548744792,-0.5570630067546318,1.3655547605029548,12,-0.8649978637695384,-1.8799991607666087,0.9650011062621999,-0.4649982452392649,-4.1899986267089915,2,-0.060964707830641895,2.338126850741394,45.2400016784668,-1.1530091323534701,45.25,-1.3913041675477553,44.099998474121094,-0.060964707830641895
5169,2005-12-22,45.13000106811523,45.25,44.54999923706055,44.599998474121094,1375200.0,0.007816040606507535,-1.2222208766522757,-2.409089332778517,65.59264066850656,66.70381210947001,-1.2863679119927696,-2.2586518868652874,-0.866507642603203,-2.8354169493462464,7.757420981841948,0.7000007629394531,1.0399251709965256,1.896501159667963,-0.8478043243641054,4.6408066437000315,0.5243484176519289,3.2686539016839973,-2.142344959855194,73.48485176884677,6.921257851195563,1.372152742016035,12,-1.2150001525878835,-2.230001449584954,0.5924987792968821,-0.8150005340576101,-5.74000167846679,3,-0.06625308237759497,-6.9230317791015,44.77999877929688,2.338126850741394,45.2400016784668,-1.1530091323534701,45.25,-0.06625308237759497
5170,2005-12-23,44.97999954223633,45.349998474121094,44.72999954223633,45.08000183105469,894800.0,-0.0033237651745786634,-1.0666552226185253,-0.18868264033339105,62.2141847891452,66.2704293774932,-0.9265377314657997,-1.8797525491749738,-0.641979864503682,-2.5699320035827853,7.497756713676589,0.6199989318847656,1.1308691910300013,1.5399995803833022,-1.0672613838140066,4.147260544580611,0.2363690982846478,2.8436300624819566,-1.6512619472409398,63.36202573272496,0.39390805726016254,1.3036304820986537,12,-1.0649986267089844,-2.0799999237060547,0.6450004577636719,-0.6649990081787109,-7.909999847412109,4,-0.0760337528624011,-1.2222208766522757,45.13000106811523,-6.9230317791015,44.77999877929688,2.338126850741394,45.2400016784668,-0.0760337528624011
5171,2005-12-27,44.2599983215332,45.54999923706055,44.18999862670898,44.93000030517578,1368000.0,-0.0160071415747135,-2.3580205051403724,6.699866488651535,53.8277437730604,65.23374871786804,-0.05386629861294523,-0.9625891163472744,0.1183153944854709,-1.7430502021703518,7.22456738353244,1.3600006103515696,1.4598942484526276,0.6634984970092788,-1.726659151337543,3.0536561453561006,-0.5315803271641357,1.8585773211826933,-0.6311090182107009,32.32753730422987,-26.590807163453512,1.195078824173411,12,-0.08999824523925781,-2.069997787475586,1.292501449584961,0.05500221252441406,-8.699996948242188,1,-0.07162219360959754,-1.0666552226185253,44.97999954223633,-1.2222208766522757,45.13000106811523,-6.9230317791015,44.77999877929688,-0.07162219360959754
5172,2005-12-28,44.18000030517578,44.560001373291016,43.86999893188477,44.15999984741211,1365600.0,-0.0018074563802796817,-1.2999993642195784,-0.02985134111832928,47.606380280461245,63.40724225988519,0.08000812112773303,-0.6903742191790485,0.23496257295172995,-1.5478874928235626,6.904138361125928,0.6900024414062429,1.3303831821068357,0.4390005111694322,-1.7003050964802284,2.5783061188190928,-0.6306522926553981,1.5086533149942625,1.6500015258789062,16.145888177827977,-37.09914976006272,1.06965280382483,12,-0.010000228881835938,-1.894998550415039,-0.8525009155273438,-0.7700004577636719,-8.880001068115234,2,-0.07152557323640196,-2.3580205051403724,44.2599983215332,-1.0666552226185253,44.97999954223633,-1.2222208766522757,45.13000106811523,-0.07152557323640196
5173,2005-12-29,44.25,44.45000076293945,43.97999954223633,44.060001373291016,1750000.0,0.0015844204241894921,-1.6857036980523372,9.49971390425329,56.67702084103384,62.54837986436979,0.1898790778336732,-0.5955883879152566,0.23767563487446353,-1.5032220215275487,6.9016967198878305,0.470001220703125,1.297313270763624,0.38500022888183594,-1.5511222244896388,2.3211226822533106,-0.583060997803905,1.3530614555675768,1.540801773071287,22.61910708852334,-29.49552183572383,0.9680612266857387,12,0.26000022888183594,-1.3149986267089844,-0.9225006103515625,-0.8400001525878906,-8.59000015258789,3,-0.08135589772025076,-1.2999993642195784,44.18000030517578,-2.3580205051403724,44.2599983215332,-1.0666552226185253,44.97999954223633,-0.08135589772025076
5174,2005-12-30,42.95000076293945,44.29999923706055,42.90999984741211,44.0099983215332,1893400.0,-0.02937851383187673,-1.4385967260510502,-5.578974842893569,49.5251040112795,60.43568991725415,1.675479102316082,0.8271533898670285,1.5516475647663128,-0.10389451137960748,7.0728145646563965,1.3899993896484375,1.2248064263437328,-0.9659990310668931,-2.7339409471592404,0.8019428850254542,-1.8499699891130632,-0.08202807302072301,2.802384953308106,1.5151865445192614,-50.95700039328241,0.8839709580461736,12,1.4200000762939453,0.22500038146972656,0.3774986267089844,0.45999908447265625,-6.369998931884766,4,-0.05494762673876252,-1.6857036980523372,44.25,-1.2999993642195784,44.18000030517578,-2.3580205051403724,44.2599983215332,-0.05494762673876252
5175,2006-01-03,42.75,43.18000030517578,42.0099983215332,42.97000122070313,3117300.0,-0.004656595096315552,2.656259685764013,0.2075487994472342,46.59400729053736,57.612802403565304,1.8593774983782652,1.1100579302833893,1.7603613379366507,0.19400252907946225,7.6690495593870995,1.1700019836425781,1.1901113587992427,-1.182499885559082,-2.8970062920934367,0.5320065209752727,-2.0397530888262594,-0.3252466822919047,2.888690281494142,20.903996810310456,-34.61606097293388,0.8572532032671777,1,1.1700000762939453,0.4250011444091797,0.5774993896484375,0.6599998474121094,-5.590000152587891,1,-0.07859650550529973,-1.4385967260510502,42.95000076293945,-1.6857036980523372,44.25,-1.2999993642195784,44.18000030517578,-0.07859650550529973
5176,2006-01-04,42.52000045776367,43.0,41.90999984741211,42.9900016784668,3193100.0,-0.005380106251142158,3.44899961074348,2.136357331113816,40.11545369824492,54.254520967871514,1.8566484846979066,1.3767793828418746,1.9324274019270504,0.521395130375268,8.404834646552864,1.0900001525878906,1.1766778110415004,-1.3909994125366225,-3.1670614746443064,0.3850626495710614,-2.2790304435904645,-0.5029683814827806,2.9009683061328104,23.018877702315592,-30.14827092200727,0.8880310310538412,1,1.3299999237060547,0.6599998474121094,0.6349992752075195,0.8899993896484375,-5.0,2,-0.1281749930448165,2.656259685764013,42.75,-1.4385967260510502,42.95000076293945,-1.6857036980523372,44.25,-0.1281749930448165
5177,2006-01-05,41.86999893188477,42.65999984741211,41.560001373291016,42.65999984741211,3285600.0,-0.01528695952213277,1.7848030363023555,1.6808486461917906,40.173414228367875,51.369549953404096,2.210836453685822,1.9910344773024207,2.48963515185509,1.2637632897363744,8.717518365906768,1.0999984741210938,0.9964740884563668,-1.953500938415523,-3.948825020501914,0.041823143670868035,-2.951162979458715,-0.9558388973723311,3.27009231869296,10.726561386280006,-42.09570705405168,0.9976620410431944,1,1.6850013732910085,1.545001983642571,1.2850008010864187,1.5400009155273366,-4.569999694824226,3,-0.15070450727402762,3.44899961074348,42.52000045776367,2.656259685764013,42.75,-1.4385967260510502,42.95000076293945,-0.15070450727402762
5178,2006-01-06,44.290000915527344,44.43000030517578,41.86000061035156,41.95000076293945,3842600.0,0.05779799487407433,-1.039681926966726,-2.9620220769312753,57.777779661577334,50.50123206374529,-0.31958947762408485,-0.4729031848695513,0.007882557457378425,-1.063551890228588,8.127771238605375,2.5699996948242188,0.7124828324223813,0.4790010452270508,-1.5004930896211448,2.4584951800752464,-0.510746022197047,1.4687481126511486,0.49208134732171516,95.12197067068251,39.625292484570046,0.9897470674240992,1,-0.7350006103515625,-0.7250003814697266,-1.1350011825561523,-0.8800010681152344,-7.5,4,-0.20298039044101823,1.7848030363023555,41.86999893188477,3.44899961074348,42.52000045776367,2.656259685764013,42.75,-0.20298039044101823
5179,2006-01-09,43.63999938964844,44.75,43.58000183105469,44.099998474121094,2111900.0,-0.014676033245486497,-3.034516778258639,-0.19658079251145633,47.27489019199112,48.84131044183928,0.10820750797474687,0.20742269687372072,0.582793944957686,-0.3206685767683979,7.8783467125274615,1.1699981689453125,0.4245829649313464,-0.1835004806518583,-2.154941879687037,1.7879409183833204,-1.1692211801694512,0.8022202188657346,-2.079998016357422,65.20372764245629,13.696722685971459,0.9857206995175909,1,-0.08499908447265625,0.05500221252441406,-0.4849996566772461,-0.22999954223632812,-6.689998626708984,0,-0.18285975375446983,-1.039681926966726,44.290000915527344,1.7848030363023555,41.86999893188477,3.44899961074348,42.52000045776367,-0.18285975375446983
5180,2006-01-10,42.52999877929688,43.5,42.2400016784668,43.25,3599000.0,-0.02543539472676648,1.0655689521474847,1.5652231602341742,33.809534189641056,46.61706493257047,0.9321537501591166,1.3479410271769225,1.6774051108029369,0.8735087950013494,7.830551881804418,1.3999977111816406,0.16271048947372435,-1.269001007080071,-3.293939698077999,0.7559376839178569,-2.281470352579035,-0.2565316615811071,-0.9061974334716894,30.40745528491279,-16.1297221273924,1.0124693454989637,1,0.6250019073486257,1.1650028228759695,-0.4674987792968821,0.8800010681152273,-4.739997863769538,1,-0.13990117843921934,-3.034516778258639,43.63999938964844,-1.039681926966726,44.290000915527344,1.7848030363023555,41.86999893188477,-0.13990117843921934
5181,2006-01-11,41.93000030517578,42.4900016784668,41.63999938964844,42.31999969482422,2913900.0,-0.014107653217548921,1.3287626851164784,0.5416649006061174,31.590667707114633,44.83754131330973,1.3040156257153157,1.9436288428921102,2.259238097996473,1.5456290276088112,7.78990620729873,0.8899993896484446,-0.15438288459351668,-1.802999496459961,-3.9833629461965074,0.37736395327658556,-2.893181221328234,-0.7128177715916877,2.8199996948242188,11.598717591501952,-29.166921795963255,1.0901817248682748,1,1.2250003814697266,1.7650012969970703,0.11750030517578125,1.4799995422363281,-5.470001220703125,2,-0.11376104037792889,1.0655689521474847,42.52999877929688,-3.034516778258639,43.63999938964844,-1.039681926966726,44.290000915527344,-0.11376104037792889
5182,2006-01-12,41.70000076293945,42.150001525878906,40.90999984741211,41.650001525878906,3308800.0,-0.0054853217400987475,1.610527752904187,-0.12820337258891193,32.42011458889904,42.142329507516976,1.279818646649666,2.1092913028490443,2.4303066968839886,1.8142527382547087,8.5166722362921,1.2400016784667969,-0.4504444867591104,-1.9234991073608398,-4.283251957619946,0.43625374289826624,-3.1033755324903893,-0.7436226822312904,2.987799224853518,20.5729396910294,-16.010618769749048,1.1798764251295526,1,1.1299991607666016,1.6700000762939453,0.7774991989135742,1.7099990844726562,-5.530002593994141,3,-0.10023981363786261,1.3287626851164784,41.93000030517578,1.0655689521474847,42.52999877929688,-3.034516778258639,43.63999938964844,-0.10023981363786261
5183,2006-01-13,42.88000106811523,42.93000030517578,41.66999816894531,41.900001525878906,2108900.0,0.028297368910949583,1.3333415749783657,19.600289921415897,38.26903509281362,40.89165518324299,-0.12846200585122602,0.9504559265503048,1.1829174287041155,0.6801303658840183,9.078693622182216,1.2600021362304688,-0.5985402033639105,-0.725998878479011,-3.103165799395512,1.6511680424374902,-1.914582338937258,0.462584581979236,1.6566869140625116,51.302113083914215,18.585491166759397,1.1885834604582495,1,-0.05000114440917258,0.48999977111817117,-0.04500102996825461,0.5299987792968821,-6.569999694824212,4,-0.13013063647528367,1.610527752904187,41.70000076293945,1.3287626851164784,41.93000030517578,1.0655689521474847,42.52999877929688,-0.13013063647528367
5184,2006-01-17,42.56999969482422,42.97999954223633,41.81999969482422,42.34000015258789,2983700.0,-0.0072295094582336406,1.209525124341056,0.23469352007193603,37.6410312589865,39.89688006862623,0.1363010977662995,1.3020092148300435,1.361542849851645,1.0316390546229002,9.637819265154095,1.1599998474121094,-0.6998696152614556,-1.0200002670288058,-3.4216401427851793,1.3816396087275677,-2.2208202049069925,0.180819670849381,1.8216207619628975,64.09265442526949,33.796226816650524,1.200819937878188,1,0.26000022888183594,0.8000011444091797,0.4725008010864258,0.8400001525878906,-5.819999694824219,1,-0.13577634063266442,1.3333415749783657,42.88000106811523,1.610527752904187,41.70000076293945,1.3287626851164784,41.93000030517578,-0.13577634063266442
5185,2006-01-18,43.11000061035156,43.5,42.04999923706055,42.290000915527344,1783600.0,0.012685011026509319,-1.2307651677875981,3.5652231602341895,43.99165470505065,40.32756906938242,-0.38807352909284987,0.7210035358384772,0.7466023233872221,0.5287233496269295,9.882285022283572,1.4500007629394531,-0.8837450397923874,-0.43049945831298686,-2.82868728499961,1.9676883683736364,-1.6295933716562985,0.7685944550303248,1.1423550220605563,84.94210939490657,52.63463358526981,1.1990939133433132,1,-0.2800006866455078,0.26000022888183594,-0.032501220703125,0.2999992370605469,-5.619998931884766,2,-0.1428902751147949,1.209525124341056,42.56999969482422,1.3333415749783657,42.88000106811523,1.610527752904187,41.70000076293945,-0.1428902751147949
5186,2006-01-19,43.97999954223633,44.290000915527344,43.09000015258789,43.45000076293945,2187500.0,0.020180907436031514,1.086955079511454,0.6463402152978721,49.03474576489618,41.31216146233001,-1.150141880317335,-0.2624763369831413,-0.1962194570885316,-0.3084948444640503,9.172993190020765,1.2000007629394531,-0.8995039263073465,0.5029994964599638,-1.7685092885234894,2.774508281443417,-0.6327548960317628,1.6387538889516904,-3.0699996948242188,90.82836463528459,54.14356838355408,1.1357543924917264,1,-1.1499996185302734,-0.6099987030029297,-0.807499885559082,-0.5699996948242188,-5.479999542236328,3,-0.1407457637821119,-1.2307651677875981,43.11000061035156,1.209525124341056,42.56999969482422,1.3333415749783657,42.88000106811523,-0.1407457637821119
5187,2006-01-20,42.36999893188477,44.18999862670898,42.31999969482422,44.040000915527344,2569400.0,-0.03660756314481961,-1.112992596902976,-3.150954396268772,42.10083939330313,39.570279210299546,0.6014961891502253,1.182092979609834,1.3104323826179254,1.3314844034552422,8.753586500665197,1.8699989318847585,-0.9126342975288537,-0.9635009765624929,-3.1260654231708926,1.1990634700459069,-2.0447831998666928,0.11778124674170698,-1.3923990631103607,26.717558363351262,-11.26121911466004,1.0812822233042005,1,0.46000099182128196,1.0000019073486257,0.8175001144409109,1.0400009155273366,-4.7199974060058665,4,-0.13948548492798407,1.086955079511454,43.97999954223633,-1.2307651677875981,43.11000061035156,1.209525124341056,42.56999969482422,-0.13948548492798407
5188,2006-01-23,42.04999923706055,43.27999877929688,41.95000076293945,42.31999969482422,1687000.0,-0.007552506558677674,-4.659597263142547,0.16167672877534728,45.879116080617216,39.415193197924665,0.6373620315021782,1.356636810358097,1.5131745743409937,1.6784692564608577,8.394144503006503,1.329998016357429,-0.8620270637982088,-1.147000694274901,-3.269393772471531,0.9753923839217293,-2.2081972333732125,-0.08580415517658935,-1.0061513473510786,9.311717755785363,-31.904718630875113,1.0611965390983151,1,0.5500011444091797,1.3200016021728516,1.202500343322754,1.3600006103515625,-0.3699989318847656,0,-0.13983355944827047,-1.112992596902976,42.36999893188477,1.086955079511454,43.97999954223633,-1.2307651677875981,43.11000061035156,-0.13983355944827047
5189,2006-01-24,42.13999938964844,42.4900016784668,41.4900016784668,42.04999923706055,1425000.0,0.0021403128233250523,1.5316304111639585,-0.3333333333333333,47.178536921381976,40.90063794589588,0.348901468960392,1.086872389525439,1.319052221675875,1.610503383921042,8.273765533013714,1.0,-0.7554830062149591,-0.9075004577636747,-2.871940918918959,1.0569400033916097,-1.8897206883413205,0.07471977281397102,-1.0312284394226126,23.214210296143204,-19.721820971052782,0.982220230577643,1,0.46000099182128906,1.230001449584961,1.1424999237060547,1.2700004577636719,-0.9799995422363281,1,-0.13834831753200127,-4.659597263142547,42.04999923706055,-1.112992596902976,42.36999893188477,1.086955079511454,43.97999954223633,-0.13834831753200127
5190,2006-01-25,41.560001373291016,43.5,41.41999816894531,42.06999969482422,1958600.0,-0.013763598119555187,-4.265795890774765,-5.666638409697792,45.698930244386645,42.46822267225943,0.8681284807759369,1.4730391227529793,1.7550931384049946,2.1865536889732837,7.826922981982964,2.0800018310546875,-1.0224778549236007,-1.3164985656738253,-3.1646072610419083,0.5316101296942577,-2.2405529133578668,-0.3924442179897838,-0.3876058237591593,4.878155761782352,-38.90105666509884,0.9240543476840404,1,1.039999008178711,1.8099994659423828,1.8024978637695312,1.8499984741210938,-1.0600013732910156,2,-0.1157363141085509,1.5316304111639585,42.13999938964844,-4.659597263142547,42.04999923706055,-1.112992596902976,42.36999893188477,-0.1157363141085509
5191,2006-01-26,41.09000015258789,42.25,40.31999969482422,42.2400016784668,3361200.0,-0.011308979912719064,2.299150983997809,2.254912373871482,46.44809407638143,44.02688705975747,1.3482253449126702,1.78488736837447,2.0817344222199665,2.659254706439171,8.01503217220548,1.9300003051757812,-1.1574796441700528,-1.627999877929689,-3.5197393506234818,0.2637395947641039,-2.573869614276582,-0.6821301415827961,3.200000762939453,19.896658146845223,-26.90421842371917,0.9458697363468955,1,1.2150001525878906,1.9850006103515625,2.2724990844726562,2.3199996948242188,-1.7400016784667969,3,-0.08761252033955913,-4.265795890774765,41.560001373291016,1.5316304111639585,42.13999938964844,-4.659597263142547,42.04999923706055,-0.08761252033955913
5192,2006-01-27,41.02000045776367,41.63000106811523,40.70000076293945,40.959999084472656,1654700.0,-0.0017035700794421071,-2.2069085719171304,-0.05217503798106586,31.054460874604302,43.22526770217866,1.4657638786122504,1.6928001856337573,2.0194344204349477,2.731893912369216,8.45682930213064,0.9300003051757741,-1.080181897100232,-1.5399995803833022,-3.4454046014962714,0.36540544072966696,-2.492702090939787,-0.5872970698268176,3.1906004333496085,22.01260049567068,-17.904497071324617,0.9527025105564829,1,1.2849998474121094,2.0550003051757812,2.554999351501465,2.3899993896484375,-1.7700004577636719,4,-0.06143345757293195,2.299150983997809,41.09000015258789,-4.265795890774765,41.560001373291016,1.5316304111639585,42.13999938964844,-0.06143345757293195
5193,2006-01-30,40.650001525878906,41.2599983215332,40.56999969482422,41.0099983215332,2170300.0,-0.009019964109111545,-1.6538385357444154,-5.999809269502194,32.09581790322268,42.60913288487158,1.6608250358467913,1.8754215947612494,2.2710612005538167,3.0888355744089466,8.950797535528192,0.6899986267089844,-0.9286596931512037,-1.7299985885620117,-3.64334200527977,0.1833448281557466,-2.6866702969208873,-0.7733268802031361,3.482787341308594,10.377415075010376,-25.25297043459497,0.9566717083588777,1,1.654998779296875,2.404998779296875,2.7574987411499023,2.759998321533203,-2.0699996948242188,0,-0.07380073523712216,-2.2069085719171304,41.02000045776367,2.299150983997809,41.09000015258789,-4.265795890774765,41.560001373291016,-0.07380073523712216
5194,2006-01-31,40.59000015258789,40.79999923706055,40.150001525878906,40.5,2386300.0,-0.001476048488037951,1.549019021190339,-0.2500026491189031,36.71233678450245,41.80031978258844,1.5761790603400883,1.8441002601803689,2.2153554591717324,3.1289113289610953,9.35277104676363,0.6499977111816406,-0.7700500144237807,-1.6719999313354492,-3.7234391372545232,0.3794392745836248,-2.69771953429499,-0.6462803283759087,3.4665329311523436,13.134293346937195,-22.200175935496564,1.0257196029595372,1,1.6300010681152344,2.260000228881836,2.817500114440918,2.8199996948242188,-2.5900001525878906,1,0.02685390856098313,-1.6538385357444154,40.650001525878906,-2.2069085719171304,41.02000045776367,2.299150983997809,41.09000015258789,0.02685390856098313
5195,2006-02-01,39.38999938964844,40.349998474121094,39.13000106811523,40.150001525878906,3344100.0,-0.029563950688059948,1.1034509974152171,-8.44445386343407,33.92404794349224,40.121353357988,2.450724723708454,2.9296776891569323,3.2372191266681227,4.30068854291153,9.39265962358638,1.4599990844726634,-0.7829492463277603,-2.704000663757327,-5.107317548869538,-0.30068377864511575,-3.905659106313429,-1.502342221201225,4.510272431777345,8.333282389175269,-28.76418208929953,1.201658442556104,2,2.2700004577636648,2.950000762939453,4.017500877380371,4.020000457763672,-1.5699996948242188,2,0.044935275074637904,1.549019021190339,40.59000015258789,-1.6538385357444154,40.650001525878906,-2.2069085719171304,41.02000045776367,0.044935275074637904
5196,2006-02-02,37.06999969482422,38.099998474121094,36.38999938964844,37.0,8170100.0,-0.05889819067714708,-1.6511594897180675,-0.09210460272047383,26.82682537433854,38.42424068921415,4.120808636514482,5.080944845957077,5.617959242970642,6.581721208986551,9.805632548633103,3.0,-0.8336459697760787,-4.751500320434573,-8.028522559296327,-1.4744780815728191,-6.390011439865447,-3.1129892010036997,6.544055881402933,12.97710090380634,-25.127871777669093,1.6385111194308761,2,2.875,3.8999996185302734,6.33750057220459,6.340000152587891,0.7600021362304688,3,0.0925276593852975,1.1034509974152171,39.38999938964844,1.549019021190339,40.59000015258789,-1.6538385357444154,40.650001525878906,0.0925276593852975
5197,2006-02-03,35.560001373291016,37.0,35.169998168945305,36.7400016784668,5657900.0,-0.04073370202223203,1.1529471955193018,-16.857220708446867,14.534884150745611,34.94154825256176,5.099486733975759,6.423301694455404,7.108572940450635,8.035592759861501,10.167919020891242,1.9000015258789134,-1.0653804325171379,-5.945998764038087,-10.255666347273468,-1.6363311808027063,-8.100832555655778,-3.791164972420397,7.476129708009836,6.403993342758479,-28.791054183689734,2.154833791617691,2,3.7749977111816406,4.399997711181641,7.619998931884766,7.849998474121094,2.8199996948242116,4,0.10658034180158182,-1.6511594897180675,37.06999969482422,1.1034509974152171,39.38999938964844,1.549019021190339,40.59000015258789,0.10658034180158182
5198,2006-02-06,35.29999923706055,36.099998474121094,35.18000030517578,35.459999084472656,4007700.0,-0.007311645843347869,-3.6000171662359213,0.13559305595965473,14.60564686602389,31.32233824641086,4.80679460413613,6.298173192244974,7.304827361579953,8.247286091697369,11.928027091648893,0.9199981689453125,-1.4699378374312957,-5.756500816345216,-10.675757179757902,-0.8372444529325307,-8.216128998051559,-3.2968726346388735,6.949518553004751,2.3090771483416788,-28.023130798381207,2.459628181706343,2,4.034999847412109,4.659999847412109,7.927501678466797,8.110000610351562,4.290000915527344,0,0.11189804102863699,1.1529471955193018,35.560001373291016,-1.6511594897180675,37.06999969482422,1.1034509974152171,39.38999938964844,0.11189804102863699
5199,2006-02-07,35.65999984741211,35.900001525878906,35.18000030517578,35.40999984741211,3179100.0,0.010198317794114953,-1.0281750679661728,-1.5625014901175405,13.082256440656877,27.698263379329777,3.834142212268972,5.59661941769221,6.908448823784752,7.848882486149549,13.563332663976674,0.720001220703125,-1.6835050525810544,-4.997500228881833,-10.313006266501375,0.3180058087377091,-7.655253247691604,-2.339747210072062,5.88156598054119,9.459491304994726,-13.388054471702658,2.6577530188097698,2,3.049999237060547,4.299999237060547,8.062500953674316,7.75,3.2900009155273438,1,0.08188452036279203,-3.6000171662359213,35.29999923706055,1.1529471955193018,35.560001373291016,-1.6511594897180675,37.06999969482422,0.08188452036279203
5200,2006-02-08,36.58000183105469,36.7400016784668,35.54999923706055,35.75,4024000.0,0.025799270543444663,1.0695667173080878,3.32000732421875,13.510870943264479,24.03857192009456,2.384158272154373,4.4354088580180715,5.974259826520225,6.899748536636238,14.587143826807505,1.19000244140625,-1.9451994072388956,-3.77999839782715,-9.315700482027282,1.755703686372982,-6.547849439927219,-1.0121473557270804,4.324407230997814,48.12298686858968,32.475234452163974,2.7678510421000677,2,1.8199977874755788,3.3799972534179688,7.192499160766602,6.829998016357422,2.729999542236328,2,0.038818974791297034,-1.0281750679661728,35.65999984741211,-3.6000171662359213,35.29999923706055,1.1529471955193018,35.560001373291016,0.038818974791297034
5201,2006-02-09,37.15999984741211,38.15999984741211,36.599998474121094,36.650001525878906,4662000.0,0.01585560380877382,-4.114721497851903,0.6144544535343321,21.405056336919387,22.966415860351795,1.3276844606962044,3.6677806092779264,5.377495217144158,6.300561339930653,14.92433639652933,1.5799980163574219,-2.2527566697689565,-2.961500358581546,-8.622008898453487,2.699008181290395,-5.791754628517516,-0.1312460886455753,3.170968125329672,66.5552027210642,50.14692891698522,2.8302542699359687,2,1.0549983978271484,2.799999237060547,6.387500762939453,6.25,1.3800010681152344,3,0.017761029335904954,1.0695667173080878,36.58000183105469,-1.0281750679661728,35.65999984741211,-3.6000171662359213,35.29999923706055,0.017761029335904954
5202,2006-02-10,37.52000045776367,37.70000076293945,37.099998474121094,37.18999862670898,2256500.0,0.009687852847949818,-1.352940296497973,0.647064543394208,25.245912437912168,22.20531525309507,0.4682381294067284,3.1395339578222234,4.999407499035385,5.935245484410714,14.866856421806546,0.6000022888183594,-2.521136474831124,-2.3924997329711886,-8.115931942507963,3.330932476565586,-5.254215837739579,0.4692163717972022,2.2948705345984592,78.52350711543558,58.68873216534509,2.8617161047683877,2,0.4649982452392578,2.4399986267089844,5.994999885559082,5.8899993896484375,0.5400009155273438,4,0.00826229662870026,-4.114721497851903,37.15999984741211,1.0695667173080878,36.58000183105469,-1.0281750679661728,35.65999984741211,0.00826229662870026
5203,2006-02-13,37.29999923706055,37.97000122070313,37.18999862670898,37.4900016784668,1508800.0,-0.0058635719088218075,-2.80485671752878,-0.5757617792573974,23.922420260311895,20.7842134170739,0.18223175758276966,3.07786497281694,5.182918074224823,6.140295277516074,15.319588112274152,0.7800025939941548,-2.803025250426437,-2.333500862121582,-7.991494573407039,3.3244928491638746,-5.16249771776431,0.49549599352114626,2.0503844729599052,71.14091468261842,49.59655328064742,2.8289968556427265,2,0.45999908447265625,2.6599998474121094,6.185001373291016,6.1100006103515625,0.43000030517578125,0,0.028954473274670045,-1.352940296497973,37.52000045776367,-4.114721497851903,37.15999984741211,1.0695667173080878,36.58000183105469,0.028954473274670045
5204,2006-02-14,36.790000915527344,37.47000122070313,36.7599983215332,37.29999923706055,2121500.0,-0.013672877532567851,-1.49122290410448,2.6841672020558947,24.10424019413945,19.693123667145812,0.10785624751590461,3.3019294839169078,5.6445891046713825,6.6448388283547,15.913249763373585,0.710002899169929,-2.969127677302545,-2.554499244689943,-8.1712651133952,3.062266624015315,-5.362882179042572,0.25388368966268615,2.1423442403855972,47.50963174295085,22.871594916224545,2.8083829343526294,2,-0.1250019073486328,3.1699981689453125,6.7699995040893555,6.619998931884766,-0.0800018310546875,1,0.07610761531345323,-2.80485671752878,37.29999923706055,-1.352940296497973,37.52000045776367,-4.114721497851903,37.15999984741211,0.07610761531345323
5205,2006-02-15,36.95000076293945,37.150001525878906,36.310001373291016,36.56999969482422,1725700.0,0.0043490036268136745,1.153839382216723,-0.7451025857748723,26.741580450237066,19.683652008912315,-0.48573623892788476,2.800351241406517,5.421328261855464,6.482015619750854,17.006308249971326,0.8400001525878906,-3.1511173704480484,-2.0864994049072294,-7.505969824381538,3.332971014567079,-4.7962346146443835,0.6232358048299247,1.606109694276725,34.594590136215736,8.970281005086782,2.709735209737155,2,-0.2850017547607422,2.779998779296875,6.675000190734863,6.459999084472656,0.20999908447265625,2,0.05412719779984365,-1.49122290410448,36.790000915527344,-2.80485671752878,37.29999923706055,-1.352940296497973,37.52000045776367,0.05412719779984365
5206,2006-02-16,37.790000915527344,37.790000915527344,36.93000030517578,36.97999954223633,1074200.0,0.022733427205511747,1.1234546970146513,2.131576569793706,33.29886825411165,21.76853913150854,-1.3553982670384457,1.5524283731455597,4.509437502534624,5.627761503553359,18.291823766709214,0.8600006103515625,-3.404641098423859,-0.9369993209838867,-5.85121936194998,3.9772207199822063,-3.3941093414669297,1.5201106994991562,0.42749831286174356,89.15660712521132,60.469859731979724,2.457110020483046,2,-1.1200008392333984,1.9399986267089844,5.635000228881836,5.619998931884766,-0.7900009155273438,3,0.04022229216562745,1.153839382216723,36.95000076293945,-1.49122290410448,36.790000915527344,-2.80485671752878,37.29999923706055,0.04022229216562745
5207,2006-02-17,36.459999084472656,37.75,36.36999893188477,37.7400016784668,2022400.0,-0.035194543499156405,1.1230798123167736,-1.5802474368574484,30.29162503875702,23.511425595145553,0.1292901184678712,2.547581878783646,5.729012412695056,6.928445537073003,19.480351286445508,1.420001983642571,-3.592752984699459,-1.971501159667966,-6.669358526180062,2.7263562068441303,-4.320429842924014,0.3774275235880822,1.4527500379720522,9.036007528282727,-21.059323595247296,2.348928683256048,2,0.21000099182128906,3.270000457763672,6.965002059936523,6.950000762939453,1.1399993896484375,4,0.057048872278784746,1.1234546970146513,37.790000915527344,1.153839382216723,36.95000076293945,-1.49122290410448,36.790000915527344,0.057048872278784746
5208,2006-02-21,36.16999816894531,36.52000045776367,35.650001525878906,36.29999923706055,1747500.0,-0.00795394741660449,2.052609036092168,0.10156312864146388,29.650091240074687,25.352296128414203,0.620981342291067,2.50280120677494,5.87328085609866,7.176766063694259,20.626442031514358,0.8699989318847656,-3.498477255292954,-1.9675020217895494,-6.442555429709266,2.5075513861301673,-4.205028725749408,0.27002468217030895,1.6200027465820312,24.298915484823205,-7.613802272556043,2.237526703959859,2,0.6850013732910156,3.5600013732910156,6.930002212524414,7.240001678466797,2.1000022888183594,1,0.05225333978502689,1.1230798123167736,36.459999084472656,1.1234546970146513,37.790000915527344,1.153839382216723,36.95000076293945,0.05225333978502689
5209,2006-02-22,36.310001373291016,36.43000030517578,35.84000015258789,36.08000183105469,2383000.0,0.0038706997907980156,1.510652803817965,-1.7692127116405998,34.28573541667559,27.66061440323766,0.6513763843539309,2.0065094564088355,5.623240999671445,6.988447850285326,21.54524671121874,0.5900001525878906,-3.110889698704497,-1.535998916625978,-5.658958954847236,2.58696112159528,-3.5974789357366106,0.5254811024846546,1.4399986267089844,30.841123161279743,-3.886758340198451,2.061480019110631,2,0.5949993133544922,3.4199981689453125,6.789999008178711,7.099998474121094,1.7599983215332031,2,0.03910763192616784,2.052609036092168,36.16999816894531,1.1230798123167736,36.459999084472656,1.1234546970146513,37.790000915527344,0.03910763192616784
5210,2006-02-23,36.75,37.2599983215332,36.31999969482422,36.34000015258789,1732400.0,0.012117835584347869,-3.177764591192303,1.7826115801170948,47.97980138542768,30.61336385307191,0.2660007524918555,1.2518649218670674,5.087977822341628,6.485756137855013,23.00921274104236,0.9499969482421875,-2.6718066582314037,-0.8555002212524414,-4.611054828618002,2.900054386113119,-2.733277524935218,1.0222770824303353,0.7419998168945341,51.40181251648877,13.347475160831898,1.8777773036827803,2,0.060001373291015625,2.979999542236328,6.350000381469727,6.659999847412109,1.7700004577636719,3,-0.0010884602864583703,1.510652803817965,36.310001373291016,2.052609036092168,36.16999816894531,1.1230798123167736,36.459999084472656,-0.0010884602864583703
5211,2006-02-24,37.4900016784668,37.4900016784668,36.47999954223633,36.97000122070313,1346400.0,0.02013610009433453,2.8846201811979606,1.2682942714390546,63.496488348915776,34.86342784318342,-0.47189186158445295,0.2406712188254474,4.251931621650606,5.661180561146395,23.803849622907038,1.0100021362304688,-2.202769392061164,0.06450138092041158,-3.3140222808841386,3.443025042724962,-1.6247604499818635,1.7537632118226867,-2.3200035095214915,87.61911854997801,43.67913830832293,1.6892618309022758,2,-0.6800003051757812,2.2399978637695312,5.60999870300293,5.9199981689453125,-0.24000167846679688,4,-0.008802395739668123,-3.177764591192303,36.75,1.510652803817965,36.310001373291016,2.052609036092168,36.16999816894531,-0.008802395739668123
5212,2006-02-27,38.5,38.900001525878906,37.9900016784668,38.459999084472656,2412000.0,0.026940471494118823,1.1666560703354194,0.07692476983457538,70.25315569410785,40.01128733582742,-1.4843538503684996,-1.020100247168088,3.13501256681527,4.566832628075744,24.2755257743535,1.4099998474121094,-1.754880451424647,1.2004997253417997,-1.7778468038210349,4.178846254504634,-0.2886735392396176,2.689672989923217,-3.283601760864265,87.6922607421875,36.8964239042203,1.489173264581419,2,-1.2249984741210938,1.1799983978271413,4.600000381469727,4.864999771118164,-0.6300010681152273,0,-0.038961038961038974,2.8846201811979606,37.4900016784668,-3.177764591192303,36.75,1.510652803817965,36.310001373291016,-0.038961038961038974
5213,2006-02-28,37.650001525878906,39.20000076293945,37.34000015258789,38.560001373291016,4276000.0,-0.022077882444703767,-1.4313692246703285,-22.749475491131033,61.85936185004108,44.20630085314982,-0.6475871257492756,-0.428339181692877,3.887285800206051,5.33099359454711,24.836533061052034,1.8600006103515625,-1.4883785926978774,0.5005012512207045,-2.03688637012754,3.0378888725689492,-0.7681925594534178,1.769195061894827,-2.2862591552734415,53.86907870536465,-2.066485207505444,1.2686938106741226,2,-0.22500038146972656,1.68499755859375,5.44999885559082,5.594997406005859,1.6699981689453125,1,-0.0013281022504990636,1.1666560703354194,38.5,2.8846201811979606,37.4900016784668,-3.177764591192303,36.75,-0.0013281022504990636
5214,2006-03-01,41.68000030517578,42.16999816894531,39.58000183105469,39.599998474121094,10107800.0,0.10703847585575366,-1.44339839926297,-2.285716681128983,72.17390640922214,49.25433707081483,-4.370609621069548,-4.608785758883741,-0.18466326657996035,1.2642255790137682,25.38467488127976,4.519996643066406,-1.1777435717077367,4.476000022888186,1.6028546047841843,7.349145440992189,3.0394273138361854,5.9125727319401875,-6.0860824310302775,91.62396595593731,33.26673562574432,1.4365727090520004,3,-2.770000457763672,-2.345001220703125,1.3050003051757812,1.5649986267089844,-0.3699989318847656,2,-0.08181381531776666,-1.4313692246703285,37.650001525878906,1.1666560703354194,38.5,2.8846201811979606,37.4900016784668,-0.08181381531776666
5215,2006-03-02,41.15999984741211,41.59000015258789,40.5,41.540000915527344,3860400.0,-0.012476018569008929,3.541671633725135,-0.182692660382203,67.48251375158057,53.05251990386693,-3.565576989829701,-4.162811811979083,0.24747167387585023,1.7644977264817783,25.368514787757956,1.1800003051757812,-0.8218618850739006,3.867499542236331,0.625480119575407,7.109518964897255,2.2464898309058725,5.488509253566789,-5.039995549682622,82.24958584713453,23.899538408809903,1.6210097113304607,3,-2.25,-1.8250007629394531,1.8250007629394531,2.0849990844726562,1.4399986267089844,3,-0.07507289028287423,-1.44339839926297,41.68000030517578,-1.4313692246703285,37.650001525878906,1.1666560703354194,38.5,-0.07507289028287423
5216,2006-03-03,40.5,41.0,40.0,40.5,3383400.0,-0.016034981774996404,1.0,-0.0,62.69164870607372,56.65252253356879,-2.7722715541440834,-3.4073669175970096,0.7730514930080261,2.3968989684867594,23.9901146038362,1.1599998474121094,-0.42204533932513755,3.0359996795654283,-0.5055159004426741,6.577515259573531,1.2652418895613806,4.806757469569476,-3.89599619257325,65.42445435195533,9.22856492212324,1.77075779000405,3,-1.5900001525878906,-1.7900009155273438,2.4850006103515625,2.7449989318847656,2.1800003051757812,4,-0.04888887758608218,3.541671633725135,41.15999984741211,-1.44339839926297,41.68000030517578,-1.4313692246703285,37.650001525878906,-0.04888887758608218
5217,2006-03-06,39.349998474121094,40.97000122070313,39.150001525878906,39.959999084472656,3166800.0,-0.028395099404417423,-2.6039793929688466,-100.0,58.089972044626236,59.81250928963007,-1.3066170253752958,-2.0647297426827294,1.7728207477093108,3.514569890769934,21.914365887822303,1.8199996948242259,-0.07503422849124775,1.696498298645018,-1.8215649547317696,5.214561552021806,-0.0625333280433722,3.4555299253334084,-2.30071511777286,41.614889172336724,-12.166321334751622,1.7590316266883932,3,-0.3449993133544922,-0.6800003051757812,3.3400020599365234,3.895000457763672,3.4099998474121094,0,-0.05336718057313716,1.0,40.5,3.541671633725135,41.15999984741211,-1.44339839926297,41.68000030517578,-0.05336718057313716
5218,2006-03-07,39.25,39.9900016784668,39.04999923706055,39.310001373291016,2700300.0,-0.0025412573824331597,-3.0869413784238766,0.0983628086149536,60.032620945484695,62.67327434838664,-0.8088319361778105,-1.7429986093448662,1.733157032827478,3.5843618456129747,19.704456216799915,0.94000244140625,0.16893350013913278,1.3989997863769545,-2.0043846817921818,4.802384254546091,-0.3026924477076136,3.1006920204615227,-1.7910594586439998,6.410283057969969,-46.17462491261583,1.7016922340845686,3,-0.005001068115234375,-0.5800018310546875,3.440000534057617,3.9949989318847656,3.1300010681152273,1,-0.03515926288191662,-2.6039793929688466,39.349998474121094,1.0,40.5,3.541671633725135,41.15999984741211,-0.03515926288191662
5219,2006-03-08,38.58000183105469,39.27999877929688,37.75,39.0,3826300.0,-0.017070017043192665,2.1224601012066646,6.999809269502194,56.38214960722361,63.606868595252855,0.24253331184772264,-0.8885828526306057,2.241544697546928,4.227295699857336,17.477588341181633,1.529998779296882,0.5771363473746973,0.5830015182495103,-2.671922295414248,3.8379253319132687,-1.0444603885823653,2.210463425081386,3.589996337890625,21.61463015816092,-31.872576868269476,1.627461906831878,3,0.7449970245361328,0.089996337890625,4.099998474121094,4.319997787475586,3.4299964904785156,2,0.019180866476109726,-3.0869413784238766,39.25,-2.6039793929688466,39.349998474121094,1.0,40.5,0.019180866476109726
5220,2006-03-09,38.0,38.88999938964844,37.88000106811523,38.58000183105469,2462600.0,-0.015033742963376895,-1.463411457121831,1.380962761126249,50.839324734663606,62.200517082558164,1.138186930427672,-0.207376023961082,2.6547000312755245,4.788880483415596,15.860962259591155,1.0099983215332102,1.0381484577549358,-0.06800022125243999,-3.253999774113204,3.117999331608324,-1.660999997682822,1.524999555177942,4.081598205566408,7.6923076923076925,-39.577603614617104,1.5929997764303823,3,1.7549991607666016,0.6699981689453125,4.535000801086426,4.899999618530273,3.6599998474121094,3,0.08710529929713196,2.1224601012066646,38.58000183105469,-3.0869413784238766,39.25,-2.6039793929688466,39.349998474121094,0.08710529929713196
5221,2006-03-10,37.81999969482422,38.4900016784668,37.18999862670898,37.83000183105469,3221400.0,-0.004736850136204729,-1.0472420131921882,0.017245008023993053,55.98591785775209,60.615268434074196,1.5309119154537996,0.025934728129556106,2.685533549056551,4.935657961637887,15.392921657853858,1.3000030517578196,1.432887719572193,-0.2810005187988267,-3.440966443289419,2.8789654056917655,-1.8609834810441228,1.2989824434464694,4.174966546630863,16.666683486308095,-33.97558786361082,1.579982962245295,3,1.8599987030029297,0.8499984741210938,4.180000305175781,5.079999923706055,5.799999237060554,4,0.12638812315884373,-1.463411457121831,38.0,2.1224601012066646,38.58000183105469,-3.0869413784238766,39.25,0.12638812315884373
5222,2006-03-13,37.83000183105469,38.290000915527344,37.52999877929688,37.95000076293945,1829900.0,0.0002644668511682102,-1.1111022808551438,11.997330282227308,57.49099001706285,60.12989378596549,1.5822683130927686,0.042528362371271555,2.5259843248470943,4.890397540492003,14.899587560415267,0.7600021362304616,1.6497705485742316,-0.28649845123290874,-3.4374933291521046,2.864496426686287,-1.8619958901925031,1.2889989877266856,3.972765705810552,22.85723238565477,-29.831872899118196,1.575497438959598,3,1.849996566772461,0.839996337890625,2.627497673034668,3.9899978637695312,5.479999542236328,0,0.12820508166456723,-1.0472420131921882,37.81999969482422,-1.463411457121831,38.0,2.1224601012066646,38.58000183105469,0.12820508166456723
5223,2006-03-14,38.38000106811523,38.93000030517578,37.40999984741211,37.43000030517578,2307600.0,0.01453870500764931,-2.07070278934815,-7.916743491114796,59.00783324491023,58.666996767708625,1.28146941888064,-0.4452389162448682,1.8274890573617242,4.3250651324363005,14.423771168189614,1.5200004577636719,1.701673142667417,0.20950069427489382,-2.9195176462448558,3.3385190347946434,-1.355008475984981,1.7740098645347686,3.238255712343765,56.93791169980303,1.4238322097806062,1.5645091702598732,3,1.0099983215332102,0.2949981689453196,1.267498016357429,2.1199989318847727,4.549999237060554,1,0.1141218637707837,-1.1111022808551438,37.83000183105469,-1.0472420131921882,37.81999969482422,-1.463411457121831,38.0,0.1141218637707837
5224,2006-03-15,39.59000015258789,39.810001373291016,38.52999877929688,38.790000915527344,2813900.0,0.03152681216254294,1.0645175183581943,0.842103783775108,61.582383937197505,58.01142678833273,-0.2862788749136769,-1.512247278097746,0.5219018439107117,3.0842592646602824,13.570053572902415,1.4300003051757884,1.6360604798923433,1.2794998168945284,-1.8399903915851255,4.398990025374182,-0.2802452873453021,2.839244921134359,1.8511263017211022,91.60301564606638,34.09945317057792,1.5597451042398278,3,-0.49500083923339844,-0.9150009155273438,0.057498931884765625,0.9099998474121094,3.259998321533203,2,0.07047236435398108,-2.07070278934815,38.38000106811523,-1.1111022808551438,37.83000183105469,-1.0472420131921882,37.81999969482422,0.07047236435398108
5225,2006-03-16,38.95000076293945,39.70000076293945,38.93999862670898,39.36999893188477,2138400.0,-0.01616568292957188,-2.454535996670749,-0.5249982118589603,56.00328766779498,57.2682755618573,0.008118401422784416,-0.7533553165469442,1.063353044422449,3.6878208587194408,12.436079723503338,0.7600021362304759,1.7023180854895585,0.5395004272460966,-2.524081677098465,3.6030825315906583,-0.9922906249261843,2.0712914794183774,2.321080578265537,67.17558363350999,12.92453222841629,1.531791052172282,3,0.12999916076660156,-0.09000205993652344,0.3849983215332031,1.5499992370605469,3.430000305175774,3,0.078562195087434,1.0645175183581943,39.59000015258789,-2.07070278934815,38.38000106811523,-1.1111022808551438,37.83000183105469,0.078562195087434
5226,2006-03-17,39.310001373291016,39.41999816894531,38.47000122070313,39.13000106811523,2229400.0,0.009242634231065194,3.750057221332077,-0.4285740236149052,53.51868588797118,56.76035487778452,-0.6017116266360389,-1.0473402785857147,0.6143703403968459,3.261331262310037,11.784744106602323,0.9499969482421804,1.2732295499932604,0.8235010147094712,-2.2506648623826635,3.897666891801606,-0.7135819238365997,2.360583953255542,1.7978366593341306,79.16667991213487,27.941737095073947,1.5370829385460678,3,-0.720001220703125,-0.40000152587890625,-0.13000202178955078,1.1899986267089844,3.6399993896484375,4,0.05978118524609832,-2.454535996670749,38.95000076293945,1.0645175183581943,39.59000015258789,-2.07070278934815,38.38000106811523,0.05978118524609832
5227,2006-03-20,38.540000915527344,38.91999816894531,38.04999923706055,38.61999893188477,3053200.0,-0.01958790208251804,1.5588335941926543,-0.44443267070743514,53.89326056817961,56.07820372475062,0.04616203670929053,-0.11965632844658103,1.3055613117862137,3.946756797206646,10.890727650277379,1.2600021362304688,0.900685232563589,-0.050499534606935015,-2.9729962953700806,2.8719972261562106,-1.5117479149885114,1.4107488457746413,2.411123540861155,47.08334790334835,-3.6498609139270286,1.461248380381574,3,-0.04000091552734375,0.3699989318847656,0.5474977493286133,1.9599990844726562,3.700000762939453,0,0.13181105074418298,3.750057221332077,39.310001373291016,-2.454535996670749,38.95000076293945,1.0645175183581943,39.59000015258789,0.13181105074418298
5228,2006-03-21,38.060001373291016,38.63000106811523,37.77000045776367,38.060001373291016,3515800.0,-0.012454580457545883,-1.9655099839519894,-0.0,27.03046674363833,52.81690562879671,0.37951904950393356,0.5367151602330296,1.6215330171357039,4.340926718005399,9.640428705884332,0.8600006103515554,0.6010597567831724,-0.6249992370605497,-3.332248068812511,2.0822495946914117,-1.9786236529365269,0.7286251788154274,2.7406780499103007,14.215724773455705,-30.050245422161836,1.3536244158759803,3,0.4399986267089844,0.8499984741210938,0.9124975204467773,2.4399986267089844,3.9899978637695312,1,0.13794008961030246,1.5588335941926543,38.540000915527344,3.750057221332077,39.310001373291016,-2.454535996670749,38.95000076293945,0.13794008961030246
5229,2006-03-22,37.72999954223633,38.0,37.47999954223633,37.9900016784668,2162500.0,-0.00867056802804711,2.714305177111717,-100.0,27.69831458890573,50.24568227926806,0.6439907207191027,1.0314365539333892,1.801245160432245,4.580073232729482,8.389734737695875,0.5800018310546875,0.41710179142194903,-1.0260009765625,-3.5384654010261585,1.4864634479011585,-2.2822331887943292,0.23023123566932924,2.926252649105294,11.261255069076913,-27.035128505922724,1.2562322122318301,3,0.7700004577636719,1.1800003051757812,1.1299991607666016,2.770000457763672,4.310001373291016,2,0.1378213842043221,-1.9655099839519894,38.060001373291016,1.5588335941926543,38.540000915527344,3.750057221332077,39.310001373291016,0.1378213842043221
5230,2006-03-23,36.709999084472656,37.65999984741211,36.58000183105469,37.65999984741211,2070600.0,-0.027034202760109927,1.273678208458984,3.6538190674608995,26.459630566849583,46.96498369139,1.6335458651043027,2.1589785422726635,2.6917889003048856,5.539089170024141,7.966956009547238,1.1499977111816406,0.17364638203778782,-2.044001388549802,-4.563244041416567,0.47524126431696345,-3.3036227149831845,-0.7843800621164192,3.80760296428366,4.577373980507409,-29.036346073672064,1.259621326433383,3,1.4850025177001953,2.200000762939453,1.6024999618530273,3.7900009155273438,4.760002136230476,3,0.16725686577980592,2.714305177111717,37.72999954223633,-1.9655099839519894,38.060001373291016,1.5588335941926543,38.540000915527344,0.16725686577980592
5231,2006-03-24,37.15999984741211,37.63000106811523,36.599998474121094,36.7599983215332,1689700.0,0.01225826135010144,-1.8611134658584976,-0.42105389962134143,35.1020547977199,44.477324222574126,1.2070084650965924,1.7739379713642478,2.13423405403951,5.032336883278184,7.707553422149963,1.0300025939941335,0.027578938504127848,-1.57750053405762,-4.135623687156318,0.9806226190410783,-2.8565621106069656,-0.2984389575082744,3.1213461882821107,24.786278805900075,-7.4925032361704,1.2790615765493487,3,1.0350017547607422,1.75,1.0374994277954102,3.3400001525878906,3.3300018310546875,4,0.14047366098325353,1.273678208458984,36.709999084472656,2.714305177111717,37.72999954223633,-1.9655099839519894,38.060001373291016,0.14047366098325353
5232,2006-03-27,37.0,37.25,36.43999862670898,37.06999969482422,1937400.0,-0.004305700970643311,2.767445574067207,-0.17499856949398235,34.81782126839394,41.789545114072304,1.3822493551537036,1.9139277728666286,2.1900177808081622,5.115397128129587,8.517946392973615,0.8100013732910227,0.0025496223892673697,-1.6625003814697266,-4.335325536123115,1.0103247731836618,-2.998912958796417,-0.32608780414303595,3.0592653834158483,25.57081045678804,-9.567892503110926,1.3364125773266935,3,1.125,1.9099998474121094,1.1999998092651367,3.5,2.8199996948242188,0,0.1608108314307961,-1.8611134658584976,37.15999984741211,1.273678208458984,36.709999084472656,2.714305177111717,37.72999954223633,0.1608108314307961
5233,2006-03-28,37.599998474121094,37.900001525878906,36.5099983215332,36.709999084472656,2849600.0,0.016216174976245723,-1.1550421982103465,-12.71433242506812,43.32423142207056,39.76086150128043,0.7375311701718203,1.3807846690948935,1.452585753351741,4.430788236229617,8.752993992943777,1.3900032043457031,-0.06754644581299374,-1.0600017547607408,-3.7369050841278764,1.6169015746063948,-2.3984534194443086,0.27844990992282703,2.169725568758203,74.35889911846348,35.960013485236715,1.3384516646835674,3,0.470001220703125,1.3100013732910156,0.600001335144043,2.9000015258789062,2.1800003051757884,1,0.12340434554909008,2.767445574067207,37.0,-1.8611134658584976,37.15999984741211,1.273678208458984,36.709999084472656,0.12340434554909008
5234,2006-03-29,38.27000045776367,38.47000122070313,37.349998474121094,37.4900016784668,2803800.0,0.017819202415758628,-1.1132023866932628,0.8764037238328732,51.81696035027424,39.2957140215559,-0.15578635693428566,0.46611324420396016,0.6600959156224349,3.649993031496308,8.203199140366747,1.1200027465820384,-0.141482795518165,-0.21949977874756144,-2.490038723713326,2.051039166218203,-1.3547692512304437,0.9157696937353208,1.2333455518219978,90.14775825749334,45.88745576796269,1.1352694724828807,3,-0.34000205993652344,0.7349987030029297,0.02249908447265625,2.229999542236328,1.6499977111816406,2,0.0987718509036506,-1.1550421982103465,37.599998474121094,2.767445574067207,37.0,-1.8611134658584976,37.15999984741211,0.0987718509036506
5235,2006-03-30,38.06999969482422,38.90999984741211,37.79999923706055,38.209999084472656,2307300.0,-0.005226045480720143,-2.264706212343906,-0.17948667788254627,51.67785131804111,39.091176847119215,-0.1047574546606711,0.4455953787429081,0.7153508570182296,3.763098898161658,7.49963634451975,1.1100006103515625,-0.2903167791669503,-0.26500053405762003,-2.159863740528941,1.6298626724137009,-1.212432137293277,0.6824310691780369,1.188278524131313,65.99191346355818,17.487678437598333,0.9474316032356604,3,-0.3900012969970703,1.1749992370605469,0.24750041961669922,2.4300003051757812,1.8300018310546875,3,0.10428161945172976,-1.1132023866932628,38.27000045776367,-1.1550421982103465,37.599998474121094,2.767445574067207,37.0,0.10428161945172976
5236,2006-03-31,38.52000045776367,38.88999938964844,37.75,38.0099983215332,3233600.0,0.01182035110445856,-1.2135936712986282,-3.6428882833787464,54.37261309557481,39.14443823905202,-0.7583536043682741,-0.1690130509571901,0.09480201851260972,3.2247443553559663,7.107454576516965,1.1399993896484375,-0.5804608102570228,0.2840002059936495,-1.3190158578695304,1.8870162698568294,-0.5175078259379404,1.0855082379252394,0.5128153938121329,84.21055882970711,31.121172506163028,0.8015080319315908,3,-0.845001220703125,0.7849979400634766,-0.25,1.9799995422363281,0.9199981689453054,4,0.07658361183494966,-2.264706212343906,38.06999969482422,-1.1132023866932628,38.27000045776367,-1.1550421982103465,37.599998474121094,0.07658361183494966
5237,2006-04-03,37.25,38.75,37.13000106811523,38.22999954223633,3461300.0,-0.03296989726560884,-1.655741600612835,-1.9215596810627253,43.43786011986389,40.96748194752153,0.3457791080626862,0.9861548327946679,1.2278836252130105,4.392999574805351,7.407489929784447,1.6199989318847727,-0.7864153205350064,-0.881000328063962,-2.4515578661637605,0.6895572100358365,-1.6662790971138648,-0.09572155901405921,1.6599998474121094,30.833383666112475,-20.869927293380037,0.7852787690499007,4,0.4249992370605469,2.0549983978271484,1.0200004577636719,3.25,1.7599983215332031,0,0.08697991083132339,-1.2135936712986282,38.52000045776367,-2.264706212343906,38.06999969482422,-1.1132023866932628,38.27000045776367,0.08697991083132339
5238,2006-04-04,37.86999893188477,37.93999862670898,37.2599983215332,37.38000106811523,3536200.0,0.01664426662777907,1.1587405389040528,-0.4999980537249903,39.27680608220341,42.25398100233238,-0.33973251983522346,0.2713826792746872,0.4856634388299952,3.6698359432137764,7.78673033079085,0.6899986267089773,-0.9814454913860899,-0.1920013427734304,-1.6743418443845783,1.2903391588377175,-0.9331715935790044,0.5491689080321436,1.0200004577636648,41.572942205154334,-4.873337563367926,0.7411702508055732,4,-0.19499969482422586,1.4349994659423757,0.6075010299682546,2.6300010681152273,0.22999954223632102,1,0.05149196773009779,-1.655741600612835,37.25,-1.2135936712986282,38.52000045776367,-2.264706212343906,38.06999969482422,0.05149196773009779
5239,2006-04-05,39.31999969482422,39.52999877929688,37.59000015258789,37.9900016784668,3943800.0,0.038288904247066435,1.2171461206623975,2.7142934994160366,52.09512285002201,45.10236903379598,-1.721508024408294,-1.1808811720786423,-1.0751307983785523,2.131240044966887,7.900268262174495,1.9399986267089915,-1.1011587056366992,1.2209995269775362,-0.35006719475842374,2.792066248713496,0.43546616610955624,2.006532887845516,-2.8800010681152415,91.25002980235057,45.466753891787675,0.7855333608679799,4,-1.335000991821289,-0.015001296997070312,-0.9399995803833008,1.1800003051757812,-0.020000457763671875,2,0.011698857783389416,1.1587405389040528,37.86999893188477,-1.655741600612835,37.25,-1.2135936712986282,38.52000045776367,0.011698857783389416
5240,2006-04-06,41.310001373291016,41.560001373291016,39.02999877929688,39.02999877929688,6646600.0,0.05061041947893874,-1.219297996115044,1.7142902214535398,59.56022330917117,47.81994331284613,-3.3418058032359568,-3.067461649030342,-3.1363883488878415,0.04798704949570265,8.453005476378571,2.5300025939941335,-0.8533034892129479,3.0455011367797837,0.9191198364547972,5.17188243710477,1.982310486617294,4.108691786942273,-4.8082027435302805,94.3566595309731,50.61520481261796,1.0631906501624915,4,-2.3100013732910156,-2.295001983642578,-2.187501907348633,-0.8100013732910156,-2.6200027465820384,3,-0.033648103561778386,1.2171461206623975,39.31999969482422,1.1587405389040528,37.86999893188477,-1.655741600612835,37.25,-0.033648103561778386
5241,2006-04-07,42.599998474121094,43.099998474121094,41.0,41.18000030517578,7156000.0,0.03122723451817966,-1.359550465479109,0.6228055058734578,68.48814352151342,51.5610902298594,-4.223091559759311,-4.1961297999570775,-4.468968722195392,-1.3242359608558587,8.897449498875725,2.0999984741210938,-0.540911069339721,4.096498298645017,1.233534886061193,6.95946171122884,2.665016592353105,5.5279800049369285,-5.895871734619149,91.62478698069457,46.310585794770674,1.4314817062919107,4,-2.7950000762939453,-2.8299999237060547,-3.477499008178711,-2.0999984741210938,-4.4099998474121165,4,-0.06338021232283375,-1.219297996115044,41.310001373291016,1.2171461206623975,39.31999969482422,1.1587405389040528,37.86999893188477,-0.06338021232283375
5242,2006-04-10,42.68000030517578,43.0,42.209999084472656,42.599998474121094,3728500.0,0.0018779773220716223,1.1944432670707412,0.056339390292388866,71.83363169442056,54.728801371231626,-3.8137063776551585,-4.104596640276114,-4.589245527653915,-1.4794883945669426,9.36591182861112,0.7900009155273438,-0.0959764304462567,3.934000205993655,0.5390477084726797,7.328952703514631,2.2365239572331674,5.631476454754143,-5.592121261596688,92.80825071966483,41.76087029909499,1.697476248760488,4,-2.565000534057617,-2.910001754760742,-3.8700008392333984,-2.1800003051757812,-4.420001983642578,0,-0.07591381572867262,-1.359550465479109,42.599998474121094,-1.219297996115044,41.310001373291016,1.2171461206623975,39.31999969482422,-0.07591381572867262
5243,2006-04-11,42.7599983215332,42.88000106811523,42.060001373291016,42.599998474121094,3426700.0,0.0018743677550470128,3.0999437339666747,1.9999523173755485,74.3465531834437,57.23208946380601,-3.4473055483782957,-4.047130029331939,-4.697491320828647,-1.6246571169654302,10.27125420353879,0.8199996948242116,0.2547292493753943,3.7949983596801786,-0.037441960267450725,7.627438679627808,1.8787781997063675,5.71121851965399,-5.311392112121588,93.82939643993788,36.18995249591443,1.9162201599738145,4,-2.644998550415039,-2.989999771118164,-3.922499656677246,-2.259998321533203,-4.75,1,-0.08769878735265446,1.1944432670707412,42.68000030517578,-1.359550465479109,42.599998474121094,-1.219297996115044,41.310001373291016,-0.08769878735265446
5244,2006-04-12,42.38000106811523,42.93000030517578,41.95000076293945,42.5,3637300.0,-0.008886746219225583,1.0,-0.7499940395298825,79.25698032615857,60.29643713137462,-2.707742123453791,-3.6336973572300835,-4.3488055339404,-1.3098277693158522,11.546420122742818,0.9799995422363281,0.6480322154217717,3.27550106048583,-0.8450123564315675,7.396014477403227,1.2152443520271348,5.335757768944525,-4.592311322821047,82.30964471762782,17.21637083008504,2.0602567084586982,4,-2.265001296997063,-2.610002517700188,-3.422502517700188,-1.8800010681152273,-4.88999938964843,2,-0.10099109216904223,3.0999437339666747,42.7599983215332,1.1944432670707412,42.68000030517578,-1.359550465479109,42.599998474121094,-0.10099109216904223
5245,2006-04-13,42.0099983215332,42.61000061035156,41.25,42.22999954223633,2327600.0,-0.0087305978588188,1.7755019423749134,1.8333598245222553,75.23412157173456,62.61438251761458,-1.922217691443194,-3.1860431301082883,-3.976373762826526,-1.0306391014196095,12.67042002347063,1.3600006103515625,0.9433323727747833,2.7524984359741183,-1.5663310246623041,7.071327896610541,0.5930837056559071,4.911913166292329,-3.9035700525094086,48.09519311464808,-21.18385497602968,2.1594147303182107,4,-1.894998550415039,-2.239999771118164,-3.0124998092651367,-1.529998779296875,-5.239997863769531,3,-0.06450843115324723,1.0,42.38000106811523,3.0999437339666747,42.7599983215332,1.1944432670707412,42.68000030517578,-0.06450843115324723
5246,2006-04-17,41.65999984741211,42.70000076293945,41.5,41.900001525878906,3927400.0,-0.008331313689714959,-3.2857065006369166,1.0909106672215287,73.77551127651847,65.98523264613175,-1.2068866450356381,-2.7942229902337345,-3.553171228686452,-0.6409265803451518,13.783992531272363,1.2000007629394531,1.1294162045973337,2.2850000381469755,-2.16570050025112,6.735700576545071,0.05964976894792784,4.510350307346023,-3.2539573660824743,23.428562709263392,-49.2568582847138,2.225350269199046,4,-1.480001449584961,-1.8900012969970703,-2.4475011825561523,-1.3000011444091797,-5.740001678466797,0,-0.07129143618774225,1.7755019423749134,42.0099983215332,1.0,42.38000106811523,3.0999437339666747,42.7599983215332,-0.07129143618774225
5247,2006-04-18,43.61999893188477,43.81999969482422,41.95000076293945,41.95000076293945,4241200.0,0.04704750580056505,-1.239522134405409,-6.958277040451432,76.9713285845593,70.1735129241713,-2.4230913912978878,-4.589430281481647,-5.367002376648024,-2.5810260811178054,14.889871986663794,2.1599998474121094,1.4072232021347872,3.990999221801765,-0.8239767140412297,8.80597515764476,1.5835112538802676,6.398487189723262,-4.932319090987647,92.2178682222324,18.92852127288657,2.407487967921497,4,-2.914999008178718,-3.489999771118171,-4.445000648498542,-3.260000228881843,-7.020000457763679,1,-0.12448419161254598,-3.2857065006369166,41.65999984741211,1.7755019423749134,42.0099983215332,1.0,42.38000106811523,-0.12448419161254598
5248,2006-04-19,43.310001373291016,43.810001373291016,42.79999923706055,43.43999862670898,3634300.0,-0.007106775932705478,1.321836661317338,-0.07784275206724381,73.33334746184768,72.5333156588186,-1.4083854756002623,-4.074870014259901,-4.903043485693246,-2.2730078211869085,15.870011083505393,1.0100021362304688,1.6489382554873302,3.418501663208005,-1.604264621404326,8.441267947820336,0.9071185209018395,5.92988480551417,-4.21173594407972,80.15570497691886,8.627101141724864,2.5113831423061663,4,-1.8850021362304688,-3.180002212524414,-4.135003089904785,-2.950002670288086,-6.8300018310546875,2,-0.11660131359109394,-1.239522134405409,43.61999893188477,-3.2857065006369166,41.65999984741211,1.7755019423749134,42.0099983215332,-0.11660131359109394
5249,2006-04-20,42.93000030517578,43.45000076293945,42.59000015258789,43.310001373291016,2366300.0,-0.008773979590533498,1.6060630581163482,2.923146898292313,72.13115893188431,73.9300862835645,-0.5168010888964076,-3.4628663696029776,-4.381928052949533,-1.8850807665000104,16.638985249808776,0.8600006103515625,2.129864766081795,2.778500556945801,-2.3110607509156367,7.868061864807238,0.2337199030150856,5.323281210876516,-3.453996134715453,65.36966944234166,-6.575938356453577,2.5447806539307187,4,-0.5200004577636719,-2.8000011444091797,-3.897500991821289,-2.970001220703125,-5.790000915527344,3,-0.11460521660069511,1.321836661317338,43.310001373291016,-1.239522134405409,43.61999893188477,-3.2857065006369166,41.65999984741211,-0.11460521660069511
5250,2006-04-21,42.849998474121094,43.52000045776367,42.38000106811523,42.95000076293945,2702300.0,-0.001863541357698062,-1.1923126299843214,0.2631631782362094,70.40527485423426,74.14310087608905,-0.21833851637622104,-3.055966902257822,-4.188490964385721,-1.791470155868062,16.810763807196206,1.1399993896484446,2.649356052036012,2.3914987564086942,-2.5629304557212294,7.345927968538618,-0.08571584965626755,4.868713362473656,-3.026474661711653,58.189597056105654,-11.700418440534136,2.477214606064962,4,-0.3149986267089844,-2.719999313354492,-3.964999198913574,-2.8899993896484375,-6.359996795654297,4,-0.1250874442595703,1.6060630581163482,42.93000030517578,1.321836661317338,43.310001373291016,-1.239522134405409,43.61999893188477,-0.1250874442595703
5251,2006-04-24,42.38000106811523,42.61999893188477,41.70000076293945,42.4900016784668,2909400.0,-0.010968434603089161,3.973028703398066,1.0999809269502905,76.14681110936979,74.62234303330563,0.24269213508265608,-2.2923802782110485,-3.6268788528023066,-1.314929666315301,16.764751249256555,1.1499977111816406,2.9613395948733157,1.6605012893676658,-3.108806225048177,6.429808803783509,-0.7241524678402556,4.045155046575587,-2.2367591851126036,32.075502253731145,-40.98875308269527,2.3846537572079214,4,0.1549987792968821,-2.2500019073486257,-3.410001754760735,-2.420001983642571,-5.99000167846679,0,-0.13237377227374025,-1.1923126299843214,42.849998474121094,1.6060630581163482,42.93000030517578,1.321836661317338,43.310001373291016,-0.13237377227374025
5252,2006-04-25,42.95000076293945,43.88999938964844,42.68000030517578,42.900001525878906,4513100.0,0.01344973290368956,-3.9387548559372836,-0.45453599667079875,76.02461419161976,74.8087942564363,-0.31847090287752877,-2.5231274335769314,-4.108357170300046,-1.877560071856891,16.881947516944027,1.5099983215332102,3.0604272220513096,1.9330009460449205,-2.5956267739738053,6.461628666063646,-0.33131291396443885,4.19731480605428,-2.5126182549911036,57.077661362666454,-19.145091817363088,2.264313860009363,4,-0.3800010681152344,-2.785001754760742,-4.200000762939453,-2.990001678466797,-5.3899993896484375,1,-0.16367875364649964,3.973028703398066,42.38000106811523,-1.1923126299843214,42.849998474121094,1.6060630581163482,42.93000030517578,-0.16367875364649964
5253,2006-04-26,42.2400016784668,43.09000015258789,41.88999938964844,42.91999816894531,2480600.0,-0.016530828215614357,1.3529416164585413,-13.60013733119707,66.18627663682145,73.35649384650995,0.3464416959995802,-1.5259223506496653,-3.3091694588605023,-1.1719097177384157,17.344548976031714,1.2000007629394531,2.9219531144959277,0.9910017013549819,-3.267947557893578,5.249950960603542,-1.1384729282693016,3.1204763309792654,-1.457357482348442,24.657591513599666,-47.612730729396716,2.1294746296242804,4,0.3299980163574219,-2.075002670288086,-3.535001754760742,-2.2800025939941406,-5.710002899169915,2,-0.133522797827465,-3.9387548559372836,42.95000076293945,3.973028703398066,42.38000106811523,-1.1923126299843214,42.849998474121094,-0.133522797827465
5254,2006-04-27,42.04999923706055,42.77000045776367,41.90999984741211,42.13000106811523,2581300.0,-0.004498163680308531,-3.7777730682829653,0.11765035875167952,55.124643494561646,71.12210739349075,0.5416733410719416,-1.094318211674853,-3.01390607352522,-0.9899597521426529,18.313081607658933,0.8600006103515625,2.730424362607579,0.6119993209838839,-3.4197516087094115,4.643750250677179,-1.4038761438627674,2.627874785830535,-0.9566195215891824,15.981675506667015,-51.285055561180044,2.015875464846649,4,0.6450004577636719,-1.885000228881836,-3.344999313354492,-2.0900001525878906,-6.9199981689453125,3,-0.13246135067501097,1.3529416164585413,42.2400016784668,-3.9387548559372836,42.95000076293945,3.973028703398066,42.38000106811523,-0.13246135067501097
5255,2006-04-28,42.040000915527344,42.4900016784668,41.43000030517578,42.02000045776367,2063300.0,-0.0002377722167564711,1.304345843025546,-0.2500000000000222,45.28621171973641,67.95662966495941,0.6217597744536931,-0.8133483687254426,-2.9017507992492995,-0.995977665261222,19.542099802635295,1.0600013732910156,2.496603407179876,0.4035009384155259,-3.3082799686284403,4.115281845459492,-1.4523895151064607,2.2593913919375126,-0.6669592326382698,24.79678200702773,-37.76170733106862,1.8558904535219847,4,0.6199989318847656,-1.8750019073486328,-3.335000991821289,-2.0800018310546875,-6.760002136230469,4,-0.1165556950325638,-3.7777730682829653,42.04999923706055,1.3529416164585413,42.2400016784668,-3.9387548559372836,42.95000076293945,-0.1165556950325638
5256,2006-05-01,41.47000122070313,42.209999084472656,41.2400016784668,42.0,2522100.0,-0.01355850814488646,1.0421063621323825,-26.499332443257323,40.590976183922095,63.91436828711081,1.2985279628837603,-0.011605326114228376,-2.261191201512922,-0.4539339557262849,20.740339242784973,0.9699974060058594,2.2258355402179504,-0.3139987945556584,-3.726739181021692,3.0987415919103753,-2.020368987788679,1.392371398677362,2.4199981689453054,8.67923550521777,-47.9852303422394,1.7063701932330184,5,1.094999313354485,-1.3050022125244212,-2.9175004959106516,-1.5100021362304759,-6.290000915527351,0,-0.12008679516870047,1.304345843025546,42.040000915527344,-3.7777730682829653,42.04999923706055,1.3529416164585413,42.2400016784668,-0.12008679516870047
5257,2006-05-02,40.4900016784668,41.79999923706055,40.13999938964844,41.61999893188477,3886100.0,-0.02363152913887756,1.2281909092305565,2.1320752000921708,34.515699599378465,59.60129630239201,1.9979519050959453,1.2896960714783532,-1.1776881502295566,0.48142917659966855,21.24704938457411,1.6599998474121094,1.9985858222157589,-1.455998420715332,-4.205723019524527,1.2937261780938627,-2.8308607201199294,-0.08113612131073467,3.346997756958011,11.864481298289853,-38.44242778923874,1.3748622994045956,5,1.5249977111816406,-0.32500267028808594,-1.9375009536743164,-0.7600021362304688,-6.090000152587891,1,-0.1012596225946516,1.0421063621323825,41.47000122070313,1.304345843025546,42.040000915527344,-3.7777730682829653,42.04999923706055,-0.1012596225946516
5258,2006-05-03,39.81999969482422,40.5,39.54999923706055,40.27000045776367,4911000.0,-0.01654734393352464,1.087914114801447,0.3982317316066979,33.20208837183,55.27584401794153,2.3700739310589825,2.2274818198109756,-0.40048509435396795,1.087755755335337,21.931543200652964,0.9500007629394531,1.7834366699322572,-2.2235004425048857,-4.453942813492262,0.006941928482490312,-3.3387216279985736,-1.1082792570111977,3.869119738769534,8.385104205169032,-36.30915164858938,1.1152211854936864,5,1.8999996185302734,0.37999916076660156,-1.302499771118164,-0.09000015258789062,-5.369998931884773,2,-0.05675535758045114,1.2281909092305565,40.4900016784668,1.0421063621323825,41.47000122070313,1.304345843025546,42.040000915527344,-0.05675535758045114
5259,2006-05-04,39.77999877929688,40.52000045776367,39.599998474121094,40.040000915527344,2634600.0,-0.001004543340881403,-1.9677351873500277,0.5777815453736119,34.70507250282449,51.30915486778489,2.141454007555467,2.428207128186699,-0.25605107909922964,1.081564462691155,22.62613929329062,0.9200019836425781,1.3149262058931726,-2.286501312255851,-4.405391356272617,-0.16761126823908512,-3.3459463342642337,-1.227056290247468,3.660773442504876,7.8231071851193015,-34.93561479991078,1.0594450220083826,5,1.94000053405761,0.7300014495849538,-1.289999008178718,-0.04999923706055398,-5.039997100830078,3,-0.08169934891228381,1.087914114801447,39.81999969482422,1.2281909092305565,40.4900016784668,1.0421063621323825,41.47000122070313,-0.08169934891228381
5260,2006-05-05,39.91999816894531,40.36999893188477,39.59000015258789,39.790000915527344,1860600.0,0.003519341225352024,-1.9433983992629968,-0.499985328208001,37.711849110361726,47.03860353456177,1.7233552513285986,2.2964742595370495,-0.3020220206063726,0.9016258300441677,22.120141192131474,0.7799987792968821,0.9016674336066757,-2.0770017623901396,-4.383269017005603,0.22926549222532344,-3.230135389697871,-0.9238681350824081,3.2873276737719763,13.909735079298382,-30.00139414969021,1.1531336273077306,5,1.8000011444091797,0.5900020599365234,-1.4524993896484375,-0.18999862670898438,-4.9099998474121165,4,-0.11998991283913252,-1.9677351873500277,39.77999877929688,1.087914114801447,39.81999969482422,1.2281909092305565,40.4900016784668,-0.11998991283913252
5261,2006-05-08,39.900001525878906,40.18000030517578,39.7599983215332,39.88999938964844,2408700.0,-0.0005009179354612536,-2.111076575303758,0.07694113504313634,13.813223652033983,40.12622680794114,1.513756430238118,2.217515714232455,-0.21014674495211239,0.877489042627964,20.851946738203676,0.4200019836425781,0.49816145808497936,-1.961998558044435,-4.4300650068637,0.5060678907748297,-3.196031782454071,-0.7279653336347991,3.0878847204989768,15.555657280815971,-21.326076577357064,1.2340332244096328,5,1.4199981689453125,0.6099987030029297,-1.4375028610229492,-0.17000198364257812,-4.630001068115234,0,-0.11578953809276238,-1.9433983992629968,39.91999816894531,-1.9677351873500277,39.77999877929688,1.087914114801447,39.81999969482422,-0.11578953809276238
5262,2006-05-09,39.43999862670898,40.16999816894531,39.36000061035156,40.08000183105469,2991400.0,-0.011528894275143697,-1.0249958276708866,-63.986651411137245,13.421530464931465,34.26347723328669,1.5907943818180499,2.553246417735039,0.28531124842292144,1.2800166001577722,19.628734711828287,0.80999755859375,0.09298732114157104,-2.2600013732910256,-4.919879017210057,0.3998762706280061,-3.5899401952505414,-0.9300625513315097,3.341614399109865,6.896381627625692,-23.498941719610137,1.3299388219595154,5,1.62500190734864,1.0700016021728587,-0.9499998092651296,0.29000091552735086,-2.75,1,-0.10801213158887646,-2.111076575303758,39.900001525878906,-1.9433983992629968,39.91999816894531,-1.9677351873500277,39.77999877929688,-0.10801213158887646
5263,2006-05-10,39.0099983215332,39.65999984741211,38.5,39.4900016784668,3311500.0,-0.010902645034185587,1.8292689734738878,0.7500014901086504,13.295862625183148,29.61583491446686,1.692410439038916,2.8331589609456387,0.7739031976691351,1.659995947596343,18.698151763036126,1.1599998474121094,-0.36766296052048375,-2.5025016784667997,-5.368468796265738,0.3634654393321384,-3.935485237366265,-1.0695181195673342,3.497885711048255,25.24743593859472,-0.6939656101248346,1.4329835588994682,5,1.4850025177001953,1.5650005340576172,-0.5199995040893555,0.720001220703125,-2.1899986267089844,2,-0.11817474991045096,-1.0249958276708866,39.43999862670898,-2.111076575303758,39.900001525878906,-1.9433983992629968,39.91999816894531,-0.11817474991045096
5264,2006-05-11,38.099998474121094,39.0,37.97000122070313,38.849998474121094,3935600.0,-0.023327349053224533,-1.039612636159009,1.5624890725582135,11.50728193156047,25.862620493558424,2.2162401998036216,3.5901394925251324,1.6032096615180293,2.519604242911697,17.94464778450367,1.039997100830071,-0.9270857800100032,-3.1985013961791964,-6.410062196333371,0.013059403974978068,-4.804281796256284,-1.5927209961021092,4.007097155202217,5.41655739138007,-15.76631087917535,1.605780400077087,5,1.9900016784667969,2.6400012969970703,0.3900003433227539,1.5799999237060476,-1.9699974060058665,3,-0.09580046869715386,1.8292689734738878,39.0099983215332,-1.0249958276708866,39.43999862670898,-2.111076575303758,39.900001525878906,-0.09580046869715386
5265,2006-05-12,39.29999923706055,39.93000030517578,37.900001525878906,38.11000061035156,6630300.0,0.03149608427818018,-1.5217426329993295,-1.5866648356119792,27.681151087409646,24.428195482834823,0.6556444690872212,2.2943343151265196,0.3515596396871956,1.2563580534456875,17.46723529634054,2.029998779296875,-1.3071354253326888,-1.8630006790161104,-5.175263481811804,1.449262123779583,-3.5191320804139536,-0.20686927761826723,2.3106450632283426,61.40344126032311,39.88003019623487,1.6561314013978452,5,0.5500011444091797,1.595001220703125,-0.6550006866455078,0.034999847412109375,-3.700000762939453,4,-0.11603047448137327,-1.039612636159009,38.099998474121094,1.8292689734738878,39.0099983215332,-1.0249958276708866,39.43999862670898,-0.11603047448137327
5266,2006-05-15,38.68999862670898,39.47999954223633,38.20000076293945,39.45000076293945,3095300.0,-0.015521644330627082,2.1219494040696323,-0.6386579943645055,19.308352754935925,22.738490277896762,0.927352246971644,2.814734243928349,0.9230348579340344,1.7805617880236824,16.912286883978485,1.279998779296875,-1.5811039291164306,-2.3245012283325295,-5.804983174335256,1.1559807176701966,-4.0647422013338925,-0.5842602553311664,2.4011556851625144,34.80168586341652,17.04135464835003,1.740240973001364,5,0.5200023651123118,2.2050018310546946,0.3175010681152415,0.645000457763679,-2.8699989318847585,0,-0.09511502806400607,-1.5217426329993295,39.29999923706055,-1.039612636159009,38.099998474121094,1.8292689734738878,39.0099983215332,-0.09511502806400607
5267,2006-05-16,38.18999862670898,38.650001525878906,37.7400016784668,38.38000106811523,3715500.0,-0.012923236436995778,1.4931388020860064,0.2500025096621971,19.910839289661695,21.2616848243225,1.1921544878791437,3.043095311588999,1.414978770470995,2.191146054500784,15.838024594353856,0.9499969482421804,-1.8133928167417466,-2.5530012130737347,-6.024851040709315,0.9188486145618455,-4.288926126891525,-0.8170762992559446,2.4543942951235493,20.547818740800412,3.508756031926076,1.735924913817791,5,0.9400024414062571,2.62500190734864,1.5974998474121165,1.145000457763679,-3.259998321533196,1,-0.07645976103552787,2.1219494040696323,38.68999862670898,-1.5217426329993295,39.29999923706055,-1.039612636159009,38.099998474121094,-0.07645976103552787
5268,2006-05-17,38.2599983215332,39.2400016784668,38.22000122070313,39.0,4729600.0,0.0018329326352808373,-1.4878184939313701,3.8946956312239,21.33131190947222,19.77571142506114,0.9807318357734545,2.714539567500765,1.3407940346003144,2.0385748394810435,14.508849778996241,1.0500030517578196,-1.9865590422280803,-2.230501365661624,-5.650441160370562,1.1894384290473141,-3.940471263016093,-0.5205314683071549,1.9196920013608079,23.744153842134143,6.299883537687666,1.7099698973544677,5,0.7950019836425781,2.555002212524414,1.6825008392333984,0.875,-3.529998779296875,2,-0.041035017347102465,1.4931388020860064,38.18999862670898,2.1219494040696323,38.68999862670898,-1.5217426329993295,39.29999923706055,-0.041035017347102465
5269,2006-05-18,38.0099983215332,38.88999938964844,37.93999862670898,38.59000015258789,4414400.0,-0.006534239701189382,-1.6388865341414502,0.783784480403326,20.583932500485886,17.87260957951938,1.0652788902787762,2.716313172929148,1.6052170333381,2.1981227605013913,13.389291739129556,0.9500007629394602,-2.044972958366806,-2.2345012664794908,-5.623255011357834,1.1542524783988526,-3.9288781389186624,-0.5401243940403191,1.7793418182524547,12.32862156960085,-4.01270240932765,1.694376872439173,5,0.9500026702880859,2.805002212524414,1.9325008392333984,1.125,-3.750000000000007,3,-0.031307515897332605,-1.4878184939313701,38.2599983215332,1.4931388020860064,38.18999862670898,2.1219494040696323,38.68999862670898,-0.031307515897332605
5270,2006-05-19,37.4900016784668,37.56999969482422,35.40999984741211,36.709999084472656,10464400.0,-0.013680522652689042,3.595751070348802,-1.3448278130014997,20.73529420014482,18.641728529309475,1.3458631460277815,2.9662440690714504,2.1525896929748853,2.6261203787779053,12.969577982707248,2.5999984741210938,-2.0590440014019435,-2.4864980697631864,-5.855380525008648,0.8823843854822755,-4.170939297385914,-0.802056842140459,1.971444307507845,51.10569992670532,32.399129538443844,1.6844412276227299,5,0.29999732971191406,2.1599979400634766,2.4524974822998047,1.6449966430664062,-4.6100006103515625,4,-0.036276355013681316,-1.6388865341414502,38.0099983215332,-1.4878184939313701,38.2599983215332,1.4931388020860064,38.18999862670898,-0.036276355013681316
5271,2006-05-22,36.77000045776367,37.29999923706055,35.97999954223633,37.13999938964844,2950900.0,-0.019205153066628733,2.826093686939888,-0.4743560274461665,21.559627676266402,19.545961552791134,1.7602961244285211,3.4197405568073833,2.8979677229518472,3.26049817701859,13.177791212642317,1.5100021362304688,-2.119053125637329,-2.925999259948732,-6.385257364153411,0.5332588442559469,-4.655628312051071,-1.1963702078463925,2.1199989318847656,35.509137340987955,15.27874400393916,1.7296290521023385,5,0.8999996185302734,2.8799991607666016,3.1724987030029297,2.3649978637695312,-3.9099998474121165,0,-0.031819471554984546,3.595751070348802,37.4900016784668,-1.6388865341414502,38.0099983215332,-1.4878184939313701,38.2599983215332,-0.031819471554984546
5272,2006-05-23,35.91999816894531,37.15999984741211,35.79999923706055,36.91999816894531,2881700.0,-0.023116733158454195,-1.1935531505146775,2.7027105048817957,20.982136775037347,20.399992013886045,2.300387334270802,3.9168896294880255,3.7636704869395743,4.020342395860311,12.665292285013566,1.3600006103515625,-2.257208412555322,-3.424501419067383,-6.920042475599331,0.07103963746456543,-5.172271947333357,-1.6767308908014087,2.3436013031005842,13.315876702668891,-8.065339226976857,1.7477705282659752,5,1.7500019073486328,3.730001449584961,4.055000305175781,3.2150001525878906,-1.4499969482421875,1,-0.00278392202724409,2.826093686939888,36.77000045776367,3.595751070348802,37.4900016784668,-1.6388865341414502,38.0099983215332,-0.00278392202724409
5273,2006-05-24,36.599998474121094,36.900001525878906,35.810001373291016,35.959999084472656,2981500.0,0.018930967144749955,-1.3191620605972063,-0.6399993896484375,28.396738848749322,22.27659833801814,1.3886041355335337,2.9436101722904553,3.089865197667983,3.2521051912382717,12.827755614874523,1.0900001525878906,-2.2728605623506013,-2.462500953674315,-5.883710551127564,0.9587086437789338,-4.173105752400943,-0.751896154947687,1.1499530654907204,34.19536733456763,10.64064773234853,1.710604798726625,5,1.0700016021728516,3.0500011444091797,3.8175010681152344,2.895000457763672,-2.1399993896484375,2,-0.045628367174007534,-1.1935531505146775,35.91999816894531,2.826093686939888,36.77000045776367,3.595751070348802,37.4900016784668,-0.045628367174007534
5274,2006-05-25,36.47999954223633,36.77000045776367,35.91999816894531,36.63000106811523,1452600.0,-0.0032786594778033695,2.9534962119195898,-0.23437760770568472,26.566767335174205,22.152777921103088,1.4020841444391436,2.7667770126909375,3.1757846201769553,3.3030309184685223,12.998998664956767,0.8500022888183594,-2.2614893712156743,-2.303999900817871,-5.605996505414339,0.9979967037785968,-3.954998203116105,-0.6530015985196371,0.8487606927795426,49.537026407950115,23.73937683930547,1.6509983022982344,5,0.9650001525878906,3.1700000762939453,4.297499656677246,3.0149993896484375,-1.5400009155273438,3,-0.04797149183003302,-1.3191620605972063,36.599998474121094,-1.1935531505146775,35.91999816894531,2.826093686939888,36.77000045776367,-0.04797149183003302
5275,2006-05-26,37.13999938964844,37.150001525878906,36.400001525878906,37.11999893188477,1800300.0,0.018092101307401798,36.49556593878135,-0.1333350287370527,32.70676080710932,23.64148992690013,0.4508817290242604,1.8138565619602645,2.509304123448615,2.5802879304274597,13.452312052861318,0.75,-2.2087788519013927,-1.3989999771118136,-4.396922146278563,1.5989221920549355,-2.8979610616951845,0.0999611074715574,-1.7299995422363281,89.33334350585938,59.66907436703586,1.4989610845833736,5,0.18500137329101562,2.510000228881836,4.130000114440918,2.3600006103515625,-2.999999999999993,4,-0.07754445652785735,2.9534962119195898,36.47999954223633,-1.3191620605972063,36.599998474121094,-1.1935531505146775,35.91999816894531,-0.07754445652785735
5276,2006-05-30,36.4900016784668,37.11000061035156,36.0099983215332,36.84000015258789,2303200.0,-0.017501284918243876,1.4719169509832497,-17.499523173761702,31.946159061238802,24.97874767929759,0.8448350280530903,2.183589527839672,3.1335288668981605,3.1667982521403246,14.182585193555495,1.1300010681152344,-2.055389991450312,-1.7999977111816392,-4.593162383644305,0.9931669612810268,-3.196580047412972,-0.4034153749503062,-1.0452017974853547,50.73545086335536,17.43973749085393,1.3965823362313328,5,0.8349990844726562,3.1599979400634766,4.842497825622559,3.009998321533203,-3.0700035095214915,1,-0.09893122620714678,36.49556593878135,37.13999938964844,2.9534962119195898,36.47999954223633,-1.3191620605972063,36.599998474121094,-0.09893122620714678
5277,2006-05-31,36.38999938964844,36.95000076293945,36.27000045776367,36.70000076293945,2424100.0,-0.002740539441448475,-1.4727318125385804,0.8857220708446867,33.29082346369641,26.307582296433612,0.7405308102481101,2.0666384061299397,3.230887983891442,3.212465777575389,15.735235361622316,0.6800003051757812,-2.1055740550103863,-1.6949998855590849,-4.409013856215928,1.0190140850977585,-3.05200687088751,-0.33799290023065964,-0.911095475769045,43.283429127772415,8.599135270403728,1.3570069853284217,5,0.7600002288818359,3.260000228881836,4.942500114440918,3.2950000762939453,-4.670000076293949,2,-0.097004639695076,1.4719169509832497,36.4900016784668,36.49556593878135,37.13999938964844,2.9534962119195898,36.47999954223633,-0.097004639695076
5278,2006-06-01,37.560001373291016,37.560001373291016,36.47999954223633,36.58000183105469,1903400.0,0.03215174507464824,1.2040863990408757,-3.1612748415677108,46.666685504672536,29.205665963565465,-0.6025750962774268,0.757478085493787,2.0872580445887507,1.9557403861762097,16.694589736218322,1.1700019836425781,-2.0199467947887086,-0.4119979858398466,-3.0074558777673914,2.1834599060876982,-1.7097269318036226,0.8857309601239294,-2.0476755071716326,100.0,59.068342769967956,1.2977289459637726,6,-1.0700016021728516,1.6899986267089844,3.807497978210449,2.2099990844726562,-7.340002059936527,3,-0.08226837166159406,-1.4727318125385804,36.38999938964844,1.4719169509832497,36.4900016784668,36.49556593878135,37.13999938964844,-0.08226837166159406
5279,2006-06-02,36.52999877929688,37.7400016784668,35.88999938964844,37.709999084472656,1839300.0,-0.027422858262368677,1.983861440964745,-1.20408250649082,32.534684623795584,30.5167093439711,0.21837640274662107,1.6142797175976469,3.142846270207528,2.9025283954469643,17.86687958252371,1.8500022888183594,-1.9400332359320203,-1.2795005798339787,-3.8043366535362253,1.245335493868268,-2.541918616685102,-0.017082542982855387,-0.935765892890636,34.594518802310645,-3.592786127386667,1.2624180368511217,6,0.24000167846678977,2.5600013732910085,4.837500572204583,3.2400016784667898,-5.6899986267089915,4,-0.05666574771410571,1.2040863990408757,37.560001373291016,-1.4727318125385804,36.38999938964844,1.4719169509832497,36.4900016784668,-0.05666574771410571
5280,2006-06-05,35.130001068115234,36.310001373291016,34.93000030517578,36.06999969482422,2056400.0,-0.038324603284002445,-1.0597028521975784,0.7966087996637943,29.58717281976088,31.408658804359376,1.395114059732066,2.7795312809382864,4.585571731870374,4.228049337440282,19.30459516926768,1.5999984741211009,-1.9241846491140606,-2.4399984359741183,-5.029799848787704,0.1498029768394673,-3.734899142380911,-1.1450977295673255,2.6100006103515625,7.117461394875275,-30.19694749188194,1.2949007064067946,6,1.2049999237060547,3.5799999237060547,6.2999982833862305,4.6399993896484375,-3.5300006866455043,0,-0.0054085521101421286,1.983861440964745,36.52999877929688,1.2040863990408757,37.560001373291016,-1.4727318125385804,36.38999938964844,-0.0054085521101421286
5281,2006-06-06,35.279998779296875,35.75,34.86999893188477,35.060001373291016,2981600.0,0.004269789542300506,-1.9333257039679517,-0.2340401355436966,32.61648614836308,32.70136429028446,1.1304070058152647,2.3881074612021678,4.46641862224395,4.013271248442379,20.832385174746854,0.8800010681152273,-1.8828399362434354,-2.0590005874633803,-4.597402968518267,0.4794017935915065,-3.32820177799082,-0.7897993969359405,2.460002899169922,14.285695297692097,-24.110671501037974,1.2692011905274425,6,1.0250015258789062,3.260000228881836,6.132500648498535,4.490001678466797,-4.639999389648434,1,-0.03231290898789396,-1.0597028521975784,35.130001068115234,1.983861440964745,36.52999877929688,1.2040863990408757,37.560001373291016,-0.03231290898789396
5282,2006-06-07,35.18000030517578,35.91999816894531,35.009998321533196,35.33000183105469,1630700.0,-0.002834423967717825,-2.7142434528071955,-0.6818331570460023,31.666673478627928,33.06469036027097,1.2453609320346573,2.268922656708071,4.601893718237257,4.050922632205371,22.045726544486456,0.9099998474121165,-1.8170841849643509,-1.9459991455078125,-4.456870722065446,0.564872431049821,-3.2014349337866292,-0.6905633572289958,2.445201263427734,10.801431241144241,-28.231861325052662,1.255435788278816,6,1.125,3.154998779296875,6.184999465942383,4.590000152587891,-4.729999542236332,2,-0.0500284855305001,-1.9333257039679517,35.279998779296875,-1.0597028521975784,35.130001068115234,1.983861440964745,36.52999877929688,-0.0500284855305001
5283,2006-06-08,34.400001525878906,34.90999984741211,33.639999389648445,34.889999389648445,3469700.0,-0.022171653568238248,3.792465595669922,3.2666191953614225,29.787244040334144,33.422521105288745,1.8779593597116389,2.8309902125447266,5.389694213065887,4.744564465953616,22.95336554044829,1.5400009155273366,-1.7381721906113228,-2.4954980850219712,-5.1218932839376095,0.13089711389366698,-3.808695684479794,-1.1823004855641486,3.1149919372558585,18.536627120993614,-22.88839052378735,1.3131975994578198,6,1.289999008178711,2.6799983978271484,6.689997673034668,5.369998931884766,-4.34000205993652,3,-0.07790703760603812,-2.7142434528071955,35.18000030517578,-1.9333257039679517,35.279998779296875,-1.0597028521975784,35.130001068115234,-0.07790703760603812
5284,2006-06-09,34.450000762939446,35.169998168945305,34.189998626708984,34.509998321533196,1660900.0,0.0014534661291489837,-2.3792980979190816,0.12244453094589157,32.03308957144617,33.34766874577061,1.6871436328151859,2.6282747481950324,5.326639070428904,4.612572151732991,23.44030574786068,0.979999542236321,-1.5833828990713386,-2.2629989624023494,-5.0399262195097805,0.5139282947050816,-3.651462590956065,-0.8745353338486339,2.832493055786138,30.33710754723675,-9.455923300551422,1.3884636285537144,6,1.2399997711181712,2.6299991607666087,6.50999832153321,5.319999694824226,-4.1900005340576065,4,-0.12278668667361836,3.792465595669922,34.400001525878906,-2.7142434528071955,35.18000030517578,-1.9333257039679517,35.279998779296875,-0.12278668667361836
5285,2006-06-12,34.740001678466804,35.34000015258789,34.36999893188477,34.59999847412109,2648000.0,0.008418023486354675,-2.2333250681875065,-2.3334816887082734,37.35990605297068,33.94919618929638,1.1408766401364687,2.0860890146338917,5.0331305096256855,4.2328098153799445,24.78170286910295,0.9700012207031179,-1.5169401517538432,-1.7449981689453082,-4.372355041350694,0.8823587034600777,-3.058676605148001,-0.43131973274261526,2.323942474514155,48.24574025243955,7.584037637997376,1.3136784362026945,6,0.9499988555908132,2.2649974822998047,6.37499809265136,5.029998779296868,-3.3300018310546946,0,-0.11226256008779312,-2.3792980979190816,34.450000762939446,3.792465595669922,34.400001525878906,-2.7142434528071955,35.18000030517578,-0.11226256008779312
5286,2006-06-13,35.009998321533196,35.2599983215332,34.56999969482422,34.59000015258789,2569100.0,0.0077719237196740565,-2.0,2.9999182583577277,43.89261284473753,35.127172787189835,0.7139423585562099,1.6087411604326292,4.748184196727998,3.8598190907893226,26.195590757586224,0.6899986267089844,-1.4217035389227277,-1.2910015106201271,-3.77995645569775,1.1979534344574958,-2.5354789831589386,-0.046524038081315666,1.8485091456478102,60.08770462180893,15.307361163726661,1.2444774725388112,6,0.6800022125244212,1.9000015258789134,6.105001449584968,4.855001449584968,-3.7099990844726456,1,-0.0974006884760722,-2.2333250681875065,34.740001678466804,-2.3792980979190816,34.450000762939446,3.792465595669922,34.400001525878906,-0.0974006884760722
5287,2006-06-14,35.27000045776367,35.36000061035156,34.5,34.950000762939446,1943700.0,0.007426510959601007,2.44000244140625,0.7619073569482587,40.54054787339972,34.44649082815952,0.3110735933642417,1.1792230088093731,4.516887582951647,3.522996275703804,27.297658034268412,0.8600006103515625,-1.4176532622812843,-0.8849994659423857,-3.2467153101763486,1.4767163782915773,-2.0658573880593707,0.2958584561745994,1.3953965247653812,94.76743670268446,46.63855944058482,1.1808579221169815,6,0.4200000762939453,1.6349983215332031,5.6449995040893555,4.834999084472656,-5.159999847412113,2,-0.13127306515517978,-2.0,35.009998321533196,-2.2333250681875065,34.740001678466804,-2.3792980979190816,34.450000762939446,-0.13127306515517978
5288,2006-06-15,36.68999862670898,36.93000030517578,35.27000045776367,35.43000030517578,2308700.0,0.04026079247279202,-1.1012682677148244,3.93749850988235,51.26049958372599,36.52713693481845,-1.3916606437562606,-0.3841204199799293,3.122699808289113,2.038764231996552,28.40866850228046,1.6599998474121094,-1.3236169113160088,0.6134986877441335,-1.5496395596603634,2.7766369351486304,-0.4680704359581114,1.6950678114463784,-3.0499992370605327,91.240820020187,41.50179625907012,1.0815691237022476,6,-1.404998779296868,0.0950012207031321,4.097501754760749,3.4750003814697337,-5.379999160766591,3,-0.17007353767593325,2.44000244140625,35.27000045776367,-2.0,35.009998321533196,-2.2333250681875065,34.740001678466804,-0.17007353767593325
5289,2006-06-16,36.81999969482422,37.040000915527344,36.4900016784668,36.70000076293945,2246800.0,0.0035432290264683086,-1.0370451478909555,0.09523737439487068,47.94871870112416,38.567308699414376,-1.6496805509414827,-0.6406929474783993,2.9738069024548537,1.8431960781838654,29.32406213373294,0.5499992370605469,-1.238430247473019,0.8029996871948271,-1.1954004451513072,2.8013998195409613,-0.19620037897824005,1.8021997533678942,-3.114200286865227,91.76026002786011,45.08690503846506,0.9992000661730679,6,-1.4799995422363281,-0.034999847412109375,3.7150001525878906,3.344999313354492,-4.329998016357415,4,-0.18359587954673673,-1.1012682677148244,36.68999862670898,2.44000244140625,35.27000045776367,-2.0,35.009998321533196,-0.18359587954673673
5290,2006-06-19,36.13000106811523,36.86999893188477,35.93000030517578,36.75,1458400.0,-0.01873977817566319,1.1860514631192611,-5.166703754331369,47.70407666766571,40.24370764600356,-0.8972722714375649,-0.06093018478198786,3.572352821251563,2.472210575424029,28.859518166635723,0.9399986267089915,-1.3951225024232627,0.18100109100340944,-1.695174745607261,2.05717692761408,-0.7570868273019258,1.1190890093087447,-2.2908335998534994,64.17324726738588,17.269591891578393,0.9380879183053369,6,-0.7900009155273366,0.6549987792968821,4.2849988937378,4.034997940063484,-4.490001678466786,0,-0.162468880866258,-1.0370451478909555,36.81999969482422,-1.1012682677148244,36.68999862670898,2.44000244140625,35.27000045776367,-0.162468880866258
5291,2006-06-20,35.599998474121094,36.2400016784668,35.5099983215332,36.09000015258789,1099600.0,-0.014669321293263482,-1.1791080467099757,0.7903266493979445,45.223692646902805,41.7500431091452,-0.35436993615551415,0.3972939903887678,3.9612716494048783,2.9450325571845184,28.478956973974572,0.7300033569335938,-1.3621182283945075,-0.2905014038085909,-2.131524285093036,1.5505214774758542,-1.2110128444508135,0.6300100368336317,-1.6327976679687382,43.30701093045539,-3.887088253792335,0.9205114406422243,6,-0.2599983215332031,0.9600009918212891,4.7725019454956055,4.565000534057617,-4.19999885559082,1,-0.11769659568257684,1.1860514631192611,36.13000106811523,-1.0370451478909555,36.81999969482422,-1.1012682677148244,36.68999862670898,-0.11769659568257684
5292,2006-06-21,35.81999969482422,36.13000106811523,35.18000030517578,35.36000061035156,2241300.0,0.006179809835190175,-1.3170758938955343,-0.9387704260768698,38.11473594410944,42.67531998734246,-0.5297488568084461,0.1785725213506737,3.597255161923414,2.6696672072824157,28.064540137911592,0.950000762939446,-1.1681855753065733,-0.06550025939941406,-1.906728972521229,1.775728453722401,-0.986114615960318,0.8551140971614899,-1.7298868842968602,34.40855804490677,-5.85371933802179,0.9206143565609065,6,-0.2049999237060547,0.6200008392333984,4.232501029968262,4.344999313354492,-3.4099998474121094,2,-0.12618650185016,-1.1791080467099757,35.599998474121094,1.1860514631192611,36.13000106811523,-1.0370451478909555,36.81999969482422,-0.12618650185016
5293,2006-06-22,34.93000030517578,35.79999923706055,34.380001068115234,35.70000076293945,2075800.0,-0.02484643766697292,1.9278391058640312,-1.6739173701756422,38.857937978697144,43.43363647703701,0.4954376328915586,0.9876840239518785,4.327349161562893,3.5044729250970406,27.815442765516107,1.4399986267089844,-1.0399114433656322,-0.8719997406005859,-2.7282048011189204,0.9842053199177485,-1.8001022708597532,0.05610278965858129,-0.721891970448425,20.67666423348243,-19.46386923887967,0.9281025302591687,6,0.7749996185302734,1.510000228881836,5.0425004959106445,5.23499870300293,-0.8199996948242259,3,-0.1379902563044071,-1.3170758938955343,35.81999969482422,-1.1791080467099757,35.599998474121094,1.1860514631192611,36.13000106811523,-0.1379902563044071
5294,2006-06-23,34.72999954223633,35.36999893188477,34.43000030517578,34.84000015258789,1875000.0,-0.005725758980592355,-1.647886869902557,0.14285785059276396,46.65550324696036,44.46648060970253,0.8262188166900728,1.1065925583953629,4.374073926883973,3.6485147353163825,27.552883861590026,0.9399986267089915,-0.8936105550373554,-0.9845005035400405,-2.870877626587017,0.9018766195069361,-1.9276890650635252,-0.04131194201655575,-0.40861550427697324,14.056175678449812,-29.01148072489508,0.9431885615234881,6,0.9800014495849609,1.5349998474121094,5.205000877380371,5.434999465942383,-1.75,4,-0.09847394533175169,1.9278391058640312,34.93000030517578,-1.3170758938955343,35.81999969482422,-1.1791080467099757,35.599998474121094,-0.09847394533175169
5295,2006-06-26,34.259998321533196,34.919998168945305,34.220001220703125,34.669998168945305,2185100.0,-0.013533003941780919,-1.8571651005457956,3.727250658898599,41.90475729137081,44.24560777043956,1.364458543135875,1.422711675749106,4.694105595037605,4.078416453438187,27.752576329616492,0.6999969482421804,-0.6580897111724155,-1.3105016708374109,-3.1783061894052054,0.5573028477303836,-2.244403930121308,-0.3765994115535136,2.7800025939941477,1.9800540478268762,-42.8806458206076,0.933902259283896,6,1.3700027465820384,1.4300022125244212,5.627502441406257,5.905000686645515,-1.509998321533196,0,-0.05166365235791348,-1.647886869902557,34.72999954223633,1.9278391058640312,34.93000030517578,-1.3170758938955343,35.81999969482422,-0.05166365235791348
5296,2006-06-27,32.880001068115234,34.439998626708984,32.389999389648445,34.330001831054695,3426400.0,-0.040280131962254107,1.4550972065813945,3.536588542878161,34.828497104503114,43.61093546278438,2.6938262342586086,2.6544867250398454,5.916288783146669,5.446926269661219,28.073244264429633,2.0499992370605398,-0.4844113669900665,-2.5099988937377944,-4.677364068728146,-0.3426337187474431,-3.59368148123297,-1.4263163062426187,4.103599853515625,13.101643277006936,-34.577421018605,1.0836825874951768,6,1.8349990844726562,2.184999465942383,5.839998245239258,6.769998550415039,0.8600006103515696,1,-0.03771294520027435,-1.8571651005457956,34.259998321533196,-1.647886869902557,34.72999954223633,1.9278391058640312,34.93000030517578,-0.03771294520027435
5297,2006-06-28,32.860000610351555,33.0,32.450000762939446,32.779998779296875,1632900.0,-0.0006082864085753537,2.05554613656597,-0.05517364755898449,38.709670202067066,42.21639886482228,2.610543809373411,2.525977065446149,5.711802688536601,5.479316733583026,28.411241492899414,0.549999237060554,-0.39059483503938,-2.353499412536628,-4.741665163298393,0.03466633822513643,-3.547582287917507,-1.1594165371557494,3.9398562500000054,13.7830276168429,-36.02987050407355,1.1940828753808816,6,1.8549995422363352,2.204999923706062,5.799999237060554,6.789999008178718,0.45000076293946023,2,-0.04443094840848394,1.4550972065813945,32.880001068115234,-1.8571651005457956,34.259998321533196,-1.647886869902557,34.72999954223633,-0.04443094840848394
5298,2006-06-29,34.470001220703125,34.549999237060554,32.700000762939446,33.06999969482422,2676500.0,0.04899575716515314,1.3717966274110847,17.49961853900594,50.11933445831993,42.45757839339959,0.7292034734717703,0.7089607038583949,3.9013891239913505,3.8953454829632506,28.883242870295778,1.849998474121108,-0.34539508894084037,-0.5889987945556641,-2.7244223904747713,1.5464248013634432,-1.6567105925152177,0.47871300340388956,2.1534613408203143,69.79872988482917,16.798448123311154,1.0677117979595536,6,0.15999794006348367,0.5949993133544922,4.189998626708984,5.179998397827148,-1.4099998474121094,3,-0.059762149705226975,2.05554613656597,32.860000610351555,1.4550972065813945,32.880001068115234,-1.8571651005457956,34.259998321533196,-0.059762149705226975
5299,2006-06-30,34.459999084472656,34.860000610351555,34.110000610351555,34.759998321533196,1814100.0,-0.000290169303053589,1.9999771119911132,-0.21428493577691168,48.27158941435932,42.52063536525445,0.41262649162221265,0.5859755314290425,3.7189804438158234,3.925834888906607,28.86272229345438,0.75,-0.29268058352570847,-0.49550094604492045,-2.5289517853813663,1.5379498932915254,-1.512226365713147,0.521224473623306,1.994124950175781,81.81820923247669,27.050915026308516,1.016725419668224,6,-0.14499855041503906,0.6050014495849609,4.200000762939453,5.190000534057617,-2.0900001525878835,4,-0.010156659414387703,1.3717966274110847,34.470001220703125,2.05554613656597,32.860000610351555,1.4550972065813945,32.880001068115234,-0.010156659414387703
5300,2006-07-03,34.939998626708984,35.09999847412109,34.240001678466804,34.490001678466804,748500.0,0.013929180353710713,1.233767649244493,-1.499993642155067,49.578822797094084,43.0045387152757,-0.28376788528672137,0.09593001715430916,3.050759720288255,3.4546319726156796,28.160310333513962,0.8599967956542827,-0.43824896440992944,-0.006001281738278408,-2.037794144989398,2.0257915815128413,-1.0218977133638418,1.009895149887285,1.3515604221394497,94.09594459537473,38.34921976950849,1.0158964316255599,7,-0.6799983978271484,0.1250019073486328,3.6075010299682617,4.710000991821289,-2.039997100830078,0,-0.05609614085600978,1.9999771119911132,34.459999084472656,1.3717966274110847,34.470001220703125,2.05554613656597,32.860000610351555,-0.05609614085600978
5301,2006-07-05,34.139999389648445,35.029998779296875,33.810001373291016,34.880001068115234,2166400.0,-0.022896372882195815,1.3461553979950776,-1.6444593265742193,43.61581482559084,43.61576970210696,0.32112029480547477,0.8497093740192128,3.6645127412989424,4.249604269583493,27.48696098994895,1.2199974060058594,-0.5991240276798919,-0.7490005493163991,-2.805157787628822,1.3071566889960238,-1.7770791684726106,0.2790780698398123,1.9954972728319902,63.77358816492803,12.427244329983786,1.02807861915621,7,-0.04500007629395242,0.9250011444091726,4.347500801086419,5.510000228881829,-0.9899978637695384,2,-0.04071468700933556,1.233767649244493,34.939998626708984,1.9999771119911132,34.459999084472656,1.3717966274110847,34.470001220703125,-0.04071468700933556
5302,2006-07-06,33.419998168945305,34.65999984741211,32.880001068115234,34.200000762939446,2594200.0,-0.021089667064301376,1.094115271123859,1.0540551686453317,29.938660644285633,42.62473888717235,0.7430154899727839,1.5084331885863875,4.1676856701582,4.954592560445853,27.18685939780565,1.779998779296875,-0.7432630019138742,-1.3810016632080178,-3.533130201110879,0.7711268746948434,-2.457065932159452,-0.3049373942565836,2.565678602621851,29.99992052706451,-15.626702522634822,1.0760642689514313,7,0.4600009918213033,1.6450023651123118,5.067502021789558,6.230001449584968,-1.0899963378906108,3,0.009575210264938239,1.3461553979950776,34.139999389648445,1.233767649244493,34.939998626708984,1.9999771119911132,34.459999084472656,0.009575210264938239
5303,2006-07-07,31.71999931335449,33.25,31.56999969482422,33.25,3756900.0,-0.05086771240970622,1.196077844721945,1.9615328185139405,23.765438579174898,40.08139836852952,2.1677531846100884,3.15933940654266,5.649520463472168,6.633053453764777,26.331211812232226,1.8499984741210866,-0.8815343439885908,-2.9470004081726096,-5.500553799022011,-0.39344701732320786,-4.22377710359731,-1.6702237127479087,4.12185036293592,4.249282447631552,-34.073552934919476,1.2767766954246993,7,1.6149997711181676,2.935001373291019,6.680000305175785,7.930000305175785,0.629999160766598,4,0.050126169431129686,1.094115271123859,33.419998168945305,1.3461553979950776,34.139999389648445,1.233767649244493,34.939998626708984,0.050126169431129686
5304,2006-07-10,30.21999931335449,31.86000061035156,29.559999465942386,31.71999931335449,4270700.0,-0.04728877782063767,1.5842671827215817,0.9803917168747897,21.937325601299136,37.86279484741045,3.308674572668263,4.559982471968599,6.915553483494431,8.110717626070329,26.032638829634724,2.3000011444091726,-1.0375009266615507,-4.235500335693363,-7.473664023851324,-0.997336647535402,-5.854582179772347,-2.616418491614379,5.365539364047951,11.913356779265566,-22.183703365299753,1.6190818440789811,7,2.1099996566772496,3.430001258850101,7.650000572204593,9.430000305175785,3.610002517700206,0,0.09397756864546003,1.196077844721945,31.71999931335449,1.094115271123859,33.419998168945305,1.3461553979950776,34.139999389648445,0.09397756864546003
5305,2006-07-11,30.84000015258789,30.8799991607666,29.899999618530273,29.899999618530273,5982300.0,0.020516242664486706,-1.0851042243690028,-0.6266670227050781,27.589467558917704,37.05845823123429,2.4054927079609456,3.829144642583941,6.06428856101337,7.469204734682982,25.92081250054472,0.9799995422363281,-1.1440505864284916,-3.420499420166017,-7.034434116449681,0.193435276117647,-5.227466768307849,-1.613532072024185,4.263495387897741,23.400381121081733,-9.137938230550805,1.8069673481418327,7,1.4899988174438477,2.4600000381469727,7.090000152587891,8.809999465942383,3.5799980163574148,1,0.04961085511436014,1.5842671827215817,30.21999931335449,1.196077844721945,31.71999931335449,1.094115271123859,33.419998168945305,0.04961085511436014
5306,2006-07-12,31.60000038146973,32.200000762939446,30.899999618530273,31.0,4765500.0,0.024643327662826398,-2.249998211863197,0.6382979155126237,31.093196013368583,36.2121833213789,1.6146251616599123,2.9519239290677994,5.0954629587161655,6.67848101593675,25.37429397931186,1.3600006103515554,-1.3113982959353194,-2.4899992942810023,-6.272857924376115,1.2928593358141143,-4.381428609328562,-0.5985699792334422,3.0600154730524416,40.00001495959603,7.380260705131349,1.8914293150475578,7,0.7299985885620082,1.6999998092651332,5.922500610351559,7.809999465942379,3.390001296997074,2,0.04113927622518321,-1.0851042243690028,30.84000015258789,1.5842671827215817,30.21999931335449,1.196077844721945,31.71999931335449,0.04113927622518321
5307,2006-07-13,30.63999938964844,31.290000915527344,30.3799991607666,31.229999542236328,3149100.0,-0.030379777855453316,1.5633747575528012,-0.9833329624602121,30.899378303041146,34.076632637459035,2.488270522562612,3.73897082411845,5.862770902814713,7.623100585059351,25.008721572061,1.2200012207031286,-1.4479302686835211,-3.218500232696531,-7.255457055709105,0.8184565903160426,-5.236978644202818,-1.2000218211902443,3.6120151537873504,29.268286379310105,-4.661336451714952,2.0184784115062864,7,1.6899995803832972,2.6600008010864222,6.782500267028805,8.73999977111816,3.9700012207031143,3,0.08191913140437124,-2.249998211863197,31.60000038146973,-1.0851042243690028,30.84000015258789,1.5842671827215817,30.21999931335449,0.08191913140437124
5308,2006-07-14,30.45000076293945,30.6299991607666,29.78000068664551,30.6299991607666,1946900.0,-0.006200999689744857,8.444511555456616,0.3050819513141384,30.926923735982214,32.1494475620838,2.288750638485279,3.623282632670705,5.875495239024605,7.801087288830939,26.47565605367416,0.8599987030029297,-1.418090718501098,-3.0964989662170446,-7.176345352708221,0.9833474202741321,-5.136422159462629,-1.0565757729714562,3.4266525742968703,33.71215377846288,-2.6184981818201294,2.0399231932455884,7,1.8799982070922887,2.8499994277954137,6.869998931884769,8.929998397827152,3.3299980163574254,4,0.0617405918230185,1.5633747575528012,30.63999938964844,-2.249998211863197,31.60000038146973,-1.0851042243690028,30.84000015258789,0.0617405918230185
5309,2006-07-17,30.059999465942386,30.739999771118164,29.940000534057614,30.31999969482422,1769300.0,-0.01280792404681097,-2.2000091553083307,1.4444585730785457,31.149019898575034,30.101691684470577,2.2227178883564314,3.668985592149337,6.081324930889959,8.174451424974944,28.094215033750825,0.7999992370605504,-1.4492135066857585,-3.148500251770013,-7.206486476693481,0.9094859731534584,-5.177493364231747,-1.1195071393082792,3.4713215615904183,11.570197126839519,-27.90325319043945,2.0289931124617357,7,2.2349996566772425,3.240000724792477,6.32500076293945,8.704999923706051,3.350000381469723,0,0.07618093974929185,8.444511555456616,30.45000076293945,1.5633747575528012,30.63999938964844,-2.249998211863197,31.60000038146973,0.07618093974929185
5310,2006-07-18,30.26000022888184,30.5,29.770000457763672,30.11000061035156,1953200.0,0.006653385445533733,1.3174619513716277,-0.5769211018596985,36.84739169242836,29.349644669674746,1.4405333301362617,3.1691551608736113,5.691166080348257,7.951782068608818,29.38717566761717,0.7299995422363281,-1.711160758373552,-2.6549994468688958,-6.672201446703976,1.3622025529661812,-4.663600446786436,-0.6463984469513555,2.9536150737237286,20.164597102086514,-21.709279856171694,2.0086009999175385,7,1.8499994277954066,3.039999961853024,6.1249999999999964,8.504999160766598,3.4400005340576065,1,0.11797758014441273,-2.2000091553083307,30.059999465942386,8.444511555456616,30.45000076293945,1.5633747575528012,30.63999938964844,0.11797758014441273
5311,2006-07-19,31.40999984741211,31.68000030517578,30.18000030517578,30.309999465942386,2811700.0,0.03800395273733814,-1.2058844566365277,7.333354526149445,43.46257779881387,30.852302131288987,-0.15359323714829642,1.780440624050911,4.361095472626388,6.773755195439335,30.062443202211842,1.5,-1.9542058061421628,-1.2954998970031752,-5.157135303816503,2.5661355098101524,-3.2263176004098426,0.6353178064034886,1.511326188260405,85.86384924954314,38.76627169612207,1.930817703406664,7,-0.005000114440917969,1.890000343322754,4.9375,7.354999542236328,1.8400001525878906,2,0.09582930073720419,1.3174619513716277,30.26000022888184,-2.2000091553083307,30.059999465942386,8.444511555456616,30.45000076293945,0.09582930073720419
5312,2006-07-20,31.29999923706055,32.380001068115234,30.76000022888184,31.059999465942386,3509400.0,-0.003502088853420404,-2.85715291291345,0.21818153444410412,33.47236354407906,31.930849349611677,-0.4201194316747241,1.6173753442436727,4.300863740537448,6.838677571334809,30.335963526237396,1.6200008392333949,-2.2804066807013967,-1.1795004844665478,-4.794873642761008,2.4358726738279124,-2.987187063613778,0.6281860946806823,1.3524206730335528,58.62062917643496,13.799968859113584,1.807686579147231,7,-0.32999897003174183,2.000000953674313,5.000000953674313,7.465000152587887,2.2099990844726456,3,0.11789145467572837,-1.2058844566365277,31.40999984741211,1.3174619513716277,30.26000022888184,-2.2000091553083307,30.059999465942386,0.11789145467572837
5313,2006-07-21,30.11000061035156,31.239999771118164,30.01000022888184,31.059999465942386,2605500.0,-0.038019126380679946,-1.1391303482488115,-3.9583323399216694,29.805021869867474,32.805037823897045,0.5782980764013033,2.558955838839193,5.317154630573352,7.989792588537117,30.23127916067898,1.289999008178711,-2.544050042009065,-2.128499126434331,-5.698397773813124,1.4413995209444614,-3.9134484501237274,-0.34354980274493485,2.29502566421041,13.026822723313067,-25.99384938455224,1.7849493236893967,7,0.9650001525878942,3.1899995803833043,6.187499046325687,8.654998779296879,3.7799987792968857,4,0.14945200626973532,-2.85715291291345,31.29999923706055,-1.2058844566365277,31.40999984741211,1.3174619513716277,30.26000022888184,0.14945200626973532
5314,2006-07-24,31.309999465942386,31.57999992370605,30.020000457763672,30.040000915527344,2470300.0,0.03985383033098566,-1.3816795449151613,-1.3368421897994809,34.20365868983244,33.53994794955424,-0.5038047181511587,1.1484855178101476,3.983147155902966,6.6931457143003605,30.02404210180404,1.5599994659423793,-2.61830626683993,-0.7575002670288065,-4.148030705919172,2.6330301718615594,-2.4527654864739894,0.9377649524163765,1.070001602172848,59.003779618705885,25.836492329042898,1.6952652194451838,7,-0.23499870300293324,1.990000724792477,4.725000381469723,7.454999923706051,2.2700023651123082,0,0.07888851342975078,-1.1391303482488115,30.11000061035156,-2.85715291291345,31.29999923706055,-1.2058844566365277,31.40999984741211,0.07888851342975078
5315,2006-07-25,32.490001678466804,32.5,31.309999465942386,31.309999465942386,3564800.0,0.037687711039662286,-1.016946275908759,0.9291366609346021,43.04971638841131,34.86845021344788,-1.5926216307384955,-0.18015610688666328,2.641399555763307,5.430678873301375,29.416739843416085,1.1900005340576136,-2.4304502283429557,0.5110017776489322,-2.7275610143193916,3.7495645696172595,-1.1082796183352315,2.130283173633096,-2.9300022125244176,99.59846094569293,67.39853430976441,1.6192813959841634,7,-1.355001449584968,0.7249975204467773,3.572498321533196,6.2749977111816335,1.779998779296868,1,0.028316347227370198,-1.3816795449151613,31.309999465942386,-1.1391303482488115,30.11000061035156,-2.85715291291345,31.29999923706055,0.028316347227370198
5316,2006-07-26,31.63999938964844,32.490001678466804,31.35000038146973,32.47999954223633,3897000.0,-0.02616196506329249,1.6511521657166581,-0.7118632013331967,42.58334077728889,36.16666826614207,-0.8228838260172573,0.6031068049926098,3.3361096681448394,6.202974930327127,27.744816619236758,1.1400012969970739,-2.087940094031879,-0.2770004272460902,-3.4903151802272383,2.9363143257350615,-1.8836578037366642,1.3296569492444839,-2.021199913024901,65.46181970268347,31.621088304318064,1.6066573764905752,7,-0.5049991607666051,1.2600011825561488,4.422500610351559,7.1249999999999964,3.119998931884755,2,0.06510750357236006,-1.016946275908759,32.490001678466804,-1.3816795449151613,31.309999465942386,-1.1391303482488115,30.11000061035156,0.06510750357236006
5317,2006-07-27,31.399999618530273,32.939998626708984,31.31999969482422,31.8799991607666,2880600.0,-0.0075853279313490285,-4.0625014901175405,0.5714279226706533,48.48197556350909,38.11722958031172,-0.5182391662148369,0.7674671706862881,3.4309456167934087,6.381446239073867,25.86229897202672,1.6199989318847656,-1.8531974305163565,-0.44400014877319194,-3.633359732964358,2.7453594354179742,-2.038679940868775,1.1506796433223911,-1.7235761314392057,47.4402781475663,9.44926861954287,1.5946797920955826,7,-0.04500007629394531,1.4450006484985352,4.550000190734863,7.364999771118164,2.5900020599365305,3,0.05891721031671526,1.6511521657166581,31.63999938964844,-1.016946275908759,32.490001678466804,-1.3816795449151613,31.309999465942386,0.05891721031671526
5318,2006-07-28,32.40999984741211,33.150001525878906,31.520000457763672,31.690000534057614,3128000.0,0.03216561277554275,-2.0754752629353392,-1.5000000000000073,60.8955196687402,41.42239622144119,-1.36446329152934,-0.4266507896252385,2.2822682481504657,5.316762691285589,25.51242265380945,1.7500019073486328,-1.6758714113275488,0.6690001487731934,-2.2878602530922763,3.625860550638663,-0.8094300521595414,2.147430349705928,-2.6030333547363256,76.35778191882864,33.61949664286841,1.4784302009327353,7,-0.9499988555908203,0.26999950408935547,3.6175003051757812,6.354999542236328,1.7999992370605469,4,0.03394009501079709,-4.0625014901175405,31.399999618530273,1.6511521657166581,31.63999938964844,-1.016946275908759,32.490001678466804,0.03394009501079709
5319,2006-07-31,34.110000610351555,34.650001525878906,32.380001068115234,32.5,5467000.0,0.05245297040861252,-1.4540565730381099,2.2361140913461712,64.69002256599796,44.51602187406003,-2.7150749716356906,-2.270633556391676,0.4685447609078963,3.5821068354965675,25.62571978556447,2.270000457763672,-1.3671504747439585,2.386500835418694,-0.5060465406935961,5.279048211530981,0.940227147362549,3.832774523474839,-4.1024520156835855,83.83231788971968,37.051412175421994,1.4462736880561438,7,-1.7799997329711843,-1.645001411437974,1.9624996185302805,4.654998779296882,-0.8899993896484304,0,-0.006449757161140157,-2.0754752629353392,32.40999984741211,-4.0625014901175405,31.399999618530273,1.6511521657166581,31.63999938964844,-0.006449757161140157
5320,2006-08-01,32.97999954223633,33.97999954223633,32.529998779296875,33.259998321533196,3999700.0,-0.033128145643371854,-1.457627776161381,-0.17391221934737536,55.99999336574718,45.90906804816373,-1.294832058455011,-1.3649829422904105,1.486111288111232,4.679791059825746,25.97392116766385,1.5800018310546804,-1.0497428518849965,1.3544997215270982,-1.1912207747984453,3.9002202178526417,0.08163947336432642,2.62735996968987,-2.601054713071484,49.84981785689738,2.1198337052170686,1.2728602481627715,8,-0.649998664855957,-0.6500005722045898,3.007500648498535,5.784999847412109,-1.5,1,0.018192913800679777,-1.4540565730381099,34.110000610351555,-2.0754752629353392,32.40999984741211,-4.0625014901175405,31.399999618530273,0.018192913800679777
5321,2006-08-02,32.75,33.709999084472656,32.669998168945305,33.540000915527344,3275700.0,-0.006973909806814116,-1.189465061556853,2.8214441416894447,59.79572782411452,48.833886301501,-0.9552152395411682,-1.3117100651371132,1.6218968605342354,4.878682326820169,26.0472918820004,1.0400009155273509,-0.688890700601295,1.194000148773192,-1.1288147801472874,3.5168150776936713,0.03259268431295226,2.3554076132334316,-2.0293706350980294,42.94292849451279,-6.8281198988846015,1.161407464460239,8,-0.4199991226196289,-0.4200010299682617,2.910000801086426,6.0149993896484375,0.740001678466804,2,0.04641222771797482,-1.457627776161381,32.97999954223633,-1.4540565730381099,34.110000610351555,-2.0754752629353392,32.40999984741211,0.04641222771797482
5322,2006-08-03,33.740001678466804,34.049999237060554,31.76000022888184,32.669998168945305,2251400.0,0.030229058884482463,1.7100602000347427,-1.3544332525326843,64.21779962334426,52.65752827410954,-1.7463515586831342,-2.399534025910853,0.5746449370097793,3.8628536616242855,25.28960929384588,2.2899990081787145,-0.389894977582685,2.168001651763923,-0.21256585298651487,4.548569156514361,0.9777178993887077,3.358285404139142,-2.7050225406866772,70.92653236824393,18.33414323739848,1.1902837523752188,8,-1.405000686645515,-1.4100027084350657,1.14999866485595,4.3999977111816335,-0.20000076293946023,3,0.030231078610685636,-1.189465061556853,32.75,-1.457627776161381,32.97999954223633,-1.4540565730381099,34.110000610351555,0.030231078610685636
5323,2006-08-04,33.310001373291016,34.740001678466804,32.81999969482422,34.11999893188477,2313100.0,-0.012744525304816956,-1.1452525157809124,-0.757004581186827,63.996555274391056,55.96785011683827,-0.9104376410756885,-1.9439758036689057,0.9192961837938469,4.255482428987975,23.960974561879226,1.9200019836425852,-0.239925866836046,1.65850124359131,-0.8458559016368454,4.1628583888194655,0.4063226709772323,2.9106798162053877,-1.9858204444629877,52.013435920477505,-5.529715113857293,1.2521785726140777,8,-0.2850008010864187,-0.9800024032592773,1.5799989700317383,4.829998016357422,0.9899978637695384,4,0.020414298323056634,1.7100602000347427,33.740001678466804,-1.189465061556853,32.75,-1.457627776161381,32.97999954223633,0.020414298323056634
5324,2006-08-07,33.060001373291016,33.25,32.27000045776367,33.09999847412109,1753400.0,-0.007505253368150777,4.764700602497504,0.04937928566045346,62.00686023574226,58.07419943320838,-0.4314678105339951,-1.5497576870820815,1.0831509069629774,4.446957514803174,21.568796630858948,1.0400009155273438,0.03447369259227884,1.2665011405944817,-1.2180817623467206,3.7510840435356805,0.024209689123878775,2.508792592065081,-1.39423836949911,43.624178256364,-17.876815648888623,1.2422914514705996,8,-0.030000686645507812,-0.7300024032592773,1.7874984741210938,5.079998016357422,1.4899978637695384,0,0.03478516828225886,-1.1452525157809124,33.310001373291016,1.7100602000347427,33.740001678466804,-1.189465061556853,32.75,0.03478516828225886
5325,2006-08-08,32.36999893188477,33.47999954223633,32.259998321533196,33.060001373291016,2354300.0,-0.020871216356442512,-1.681310573795205,17.251311397237032,54.28570698719185,59.37446234541982,0.26789402929627926,-0.7792046911072958,1.6559370308837202,5.084047520437906,19.105591028348172,1.220001220703132,0.4804381247703162,0.49999876022339507,-1.9550118621872201,2.955009382634014,-0.7275065509819143,1.7275040714287044,-0.3968120606253791,20.469745177066606,-36.38185620782798,1.227505311205309,8,0.6600017547607351,-0.03999996185303445,2.3200016021728445,5.770000457763665,2.1200027465820312,1,0.026258953255049233,4.764700602497504,33.060001373291016,-1.1452525157809124,33.310001373291016,1.7100602000347427,33.740001678466804,0.026258953255049233
5326,2006-08-09,32.900001525878906,33.630001068115234,32.610000610351555,32.790000915527344,2051400.0,0.016373265723900854,-3.340416206739721,-0.15942061034940455,56.88468528447372,60.30809675886034,-0.07217081557085692,-1.2720389230280063,1.033414624235462,4.497929069116495,17.776056470767298,1.2600021362304616,0.833155781210948,0.9650012969970696,-1.5284477725247214,3.4584503665188606,-0.2817232377638277,2.211725831757967,-0.650133173898773,38.255058471727885,-17.61381250270545,1.246724534760896,8,0.22999954223632812,-0.6050024032592773,1.7624988555908203,5.239997863769531,2.8899993896484375,2,-0.04316115251622754,-1.681310573795205,32.36999893188477,4.764700602497504,33.060001373291016,-1.1452525157809124,33.310001373291016,-0.04316115251622754
5327,2006-08-10,33.150001525878906,33.5,32.740001678466804,32.790000915527344,2717700.0,0.007598783842102552,-2.3043471049707973,3.272714662227771,64.23219836689705,60.67883883643332,-0.05344818270955898,-1.3959240561514186,0.6951161412062419,4.204991962151759,16.13940841089017,0.759998321533196,0.9972722323384318,1.089501190185544,-1.3820768136439625,3.5610791940150506,-0.14628781172920924,2.3252901921002973,-0.8900032043457102,35.88717740471738,-24.351638552272917,1.2357890019147542,8,0.09999942779541726,-1.0000009536743093,1.4299983978271484,4.989997863769531,3.1399993896484375,3,0.010256414387265433,-3.340416206739721,32.900001525878906,-1.681310573795205,32.36999893188477,4.764700602497504,33.060001373291016,0.010256414387265433
5328,2006-08-11,32.330001831054695,32.97999954223633,32.110000610351555,32.97999954223633,3912000.0,-0.02473603792096568,1.67692921657582,-1.805546136565911,54.95146174020723,59.596776522456565,0.8426210331709925,-0.45097980503896906,1.3777499298286173,4.984514609876129,14.048619106986873,1.0400009155273509,1.2258479334782386,0.17550144195557493,-2.178376284563903,2.529379168475053,-1.0014374213041677,1.352440305215314,2.4099998474121094,14.473760161021199,-44.024318895707715,1.1769388632597395,8,0.9199991226196289,-0.18000125885009766,2.1424980163574148,5.809997558593743,3.809997558593743,4,0.037426508380534074,-2.3043471049707973,33.150001525878906,-3.340416206739721,32.900001525878906,-1.681310573795205,32.36999893188477,0.037426508380534074
5329,2006-08-14,32.34999847412109,32.709999084472656,32.139999389648445,32.560001373291016,4196300.0,0.0006185166079137883,1.235300277501412,0.32308252099559526,49.234118726309376,58.845012673630144,0.6109626493849234,-0.30632441119809783,1.2509926982426762,4.929015456552271,11.946429831779522,0.5699996948242116,1.3986530326157585,0.08099813461303285,-2.056762488116483,2.2187587573425454,-0.9878821767517252,1.1498784459777909,2.337403182983415,15.789328387613205,-35.96033644209894,1.0688803113647565,8,0.9000024795532369,-0.1999979019164897,1.6450014114379954,5.3800010681152415,4.560001373291023,0,0.060278233536839254,1.67692921657582,32.330001831054695,-2.3043471049707973,33.150001525878906,-3.340416206739721,32.900001525878906,0.060278233536839254
5330,2006-08-15,33.830001831054695,34.029998779296875,32.580001831054695,32.650001525878906,4824400.0,0.045749719528350496,-1.1969655810189996,-5.6189714991551725,61.207782132160254,59.001907596746335,-0.8222571692229081,-1.586499579412063,-0.2756416352073785,3.4380418071910057,9.934964372172201,1.6800003051757884,1.3872262089421739,1.3825014114379925,-0.6421360958485636,3.4071389187245487,0.3701826577947145,2.3948201650812706,0.8058518051147487,89.58348234508779,37.933786697276744,1.012318753643279,8,-0.5800008773803711,-1.5750007629394602,-0.8400020599365305,2.494997978210442,2.6999969482421875,1,0.02128280718403408,1.235300277501412,32.34999847412109,1.67692921657582,32.330001831054695,-2.3043471049707973,33.150001525878906,0.02128280718403408
5331,2006-08-16,34.419998168945305,34.790000915527344,33.450000762939446,34.75,4360400.0,0.01744003269160377,5.536527726088609,-0.2796624963631117,64.92093459286137,59.08003370447046,-1.2856522782525133,-2.0442415533859943,-0.9112101847192591,2.8332093751126237,9.06814546780767,1.3400001525878977,1.1929441504368086,1.8219978332519489,-0.32189588758107135,3.9658915540849726,0.7500509728354388,2.893944693668459,-2.30999755859375,86.19392893846074,32.60677914020368,1.0719468604165114,8,-0.9699974060058523,-2.1399974822997976,-1.6049985885620046,1.745001792907722,1.6700019836425852,2,0.002033803406319201,-1.1969655810189996,33.830001831054695,1.235300277501412,32.34999847412109,1.67692921657582,32.330001831054695,0.002033803406319201
5332,2006-08-17,34.990001678466804,35.349998474121094,34.580001831054695,34.610000610351555,6358400.0,0.01656024229646169,-2.499995665103295,-1.1515119988902942,63.326444815405125,59.00557698680535,-1.8547425043347587,-2.4491966879933145,-1.5178782726438342,2.2540884364048637,8.849946208356721,0.9300003051757884,1.211181376085115,2.2075012207031293,-0.09528377648148023,4.510286217887742,1.056108722110821,3.358893719295434,-2.8264010620117332,88.88898046261501,36.604896739422074,1.1513924985923059,8,-1.2600021362304759,-2.430002212524421,-2.175002098083503,1.0349988937377859,1.6499977111816335,3,0.022863652434542914,5.536527726088609,34.419998168945305,-1.1969655810189996,33.830001831054695,1.235300277501412,32.34999847412109,0.022863652434542914
5333,2006-08-18,34.610000610351555,34.939998626708984,32.400001525878906,33.939998626708984,9453300.0,-0.010860275789843832,2.819550209235023,1.7631581589117258,52.99042767459752,58.00375114667816,-1.4203040576339987,-1.8074501761467516,-1.1545678336205114,2.6130895608494242,7.595202731411153,2.5900001525878977,1.1984236689944225,1.6025001525878864,-0.46852249862721607,3.6735228038029923,0.5669888269803351,2.6380114781954376,-2.3189440795898406,76.94710047273712,27.4700032164721,1.0355113256075523,8,-0.8800010681152273,-2.0500011444091726,-1.7950010299682546,1.2749986648559641,0.1399993896484446,4,0.04854089209906909,-2.499995665103295,34.990001678466804,5.536527726088609,34.419998168945305,-1.1969655810189996,33.830001831054695,0.04854089209906909
5334,2006-08-21,33.779998779296875,34.56999969482422,33.779998779296875,34.290000915527344,2286700.0,-0.02398156071706148,-2.0980298293117117,-0.7611949646145255,54.96276888024562,58.07898024590636,-0.5335372322167302,-0.8252239596538402,-0.35285732152598825,3.4063538111838767,6.550274289691026,0.8300018310546804,1.016891510160228,0.6489983558654799,-1.2859211780473174,2.583917889778281,-0.3184614110909223,1.6164581228218822,-1.3799972534179688,46.779616305714036,-2.540851725157431,0.9674597669563999,8,-0.049999237060546875,-1.2199993133544922,-0.9649991989135742,1.9000005722045898,0.9300003051757812,0,0.06986384534146173,2.819550209235023,34.610000610351555,-2.499995665103295,34.990001678466804,5.536527726088609,34.419998168945305,0.06986384534146173
5335,2006-08-22,33.40999984741211,34.400001525878906,33.360000610351555,33.68000030517578,2698000.0,-0.010953195537458993,-4.621642798964697,0.5294104447469595,54.02438519470986,57.76116912482148,-0.0005588067269499675,-0.4034523373781127,-0.02538146086010329,3.740284111360637,6.238314345091625,1.0400009155273509,0.8532388304129697,0.2329995155334501,-1.6813909230519641,2.1473899541188644,-0.724195703759257,1.1901947348261572,-1.0099983215332031,34.23726665666655,-15.233521143901086,0.9571952192927077,8,0.31999969482421875,-0.8500003814697266,-0.6125001907348633,1.630000114440918,1.1199989318847656,1,0.10475905465384505,-2.0980298293117117,33.779998779296875,2.819550209235023,34.610000610351555,-2.499995665103295,34.990001678466804,0.10475905465384505
5336,2006-08-23,33.700000762939446,34.200000762939446,33.169998168945305,33.400001525878906,1895900.0,0.00868006335982674,-1.7105119183259125,-1.1111064016162724,49.733327501090905,56.150183473065255,-0.18455370083199796,-0.5599173847765755,-0.3641164757190225,3.408349500321698,5.956358842427909,1.0300025939941406,0.738864020336834,0.4200003623962303,-1.363385438204439,2.203386162996903,-0.47169253790410437,1.311693262696565,-1.1819993591308489,44.067816335714156,-2.577885743272425,0.8916929003003363,8,0.029998779296882105,-1.0200014114379812,-0.9950008392333913,1.3399991989135813,1.079998016357429,2,0.08397620036464937,-4.621642798964697,33.40999984741211,-2.0980298293117117,33.779998779296875,2.819550209235023,34.610000610351555,0.08397620036464937
5337,2006-08-24,33.25,34.040000915527344,33.11999893188477,33.900001525878906,1393400.0,-0.013353138063851966,-1.0219742446091578,-2.1666772630749596,49.6010551278962,55.555693849475134,0.3141609442088722,0.03772106577405765,0.022534419796926386,3.8336524022935805,6.016385775162004,0.920001983642571,0.7823941049998808,-0.12250041961669922,-1.6718690756600836,1.4268682364266816,-0.8971847476383914,0.652183908404993,-0.6187187133789038,33.46454505177631,-11.985722851840052,0.7746843280216904,8,0.4949989318847656,-0.5700006484985352,-0.8975000381469727,1.7149991989135813,0.2700004577636719,3,0.08541353842369603,-1.7105119183259125,33.700000762939446,-4.621642798964697,33.40999984741211,-2.0980298293117117,33.779998779296875,0.08541353842369603
5338,2006-08-25,33.509998321533196,33.889999389648445,33.02000045776367,33.029998779296875,1700500.0,0.00781949839197571,-2.480022278002027,-0.7384591006725479,52.988025001697075,55.97279454674043,0.26725203182461144,-0.14297305912781155,-0.3448764919123235,3.5403177446330645,6.265841966830885,0.8699989318847727,0.7586984811681248,0.08249797821044069,-1.3996469002076566,1.564642856628538,-0.658574460998608,0.8235704174194893,-0.7699683474121031,31.612780964896924,-13.487320807682995,0.7410724392090484,8,0.365001678466804,-0.8299989700317312,-1.37499809265136,1.360001564025886,-0.21999740600585227,4,0.09340499029819216,-1.0219742446091578,33.25,-1.7105119183259125,33.700000762939446,-4.621642798964697,33.40999984741211,0.09340499029819216
5339,2006-08-28,33.889999389648445,34.18000030517578,33.470001220703125,33.529998779296875,1933500.0,0.011339930980272861,-1.9583558508440093,0.7500019868234132,60.52631161828118,55.897075600753865,0.14379445373617727,-0.5694996927399103,-0.8342800836931943,3.1056992131656145,5.908329207707738,0.7099990844726562,0.6373237877059594,0.4734991073608441,-0.9904722447784735,1.9374704595001653,-0.25848656870881825,1.2054847834305065,-1.045570675527351,63.04335206587862,14.215159839372639,0.7319856760696599,8,-0.014999389648444605,-1.2049999237060618,-1.7024989128112864,0.974999427795403,0.22999954223632812,0,0.025376235640011124,-2.480022278002027,33.509998321533196,-1.0219742446091578,33.25,-1.7105119183259125,33.700000762939446,0.025376235640011124
5340,2006-08-29,33.580001831054695,34.189998626708984,33.299999237060554,33.68000030517578,2102400.0,-0.009147169199667737,-1.6969528829703977,-0.27777306828294007,54.85714503696992,54.77887676121038,0.4633235823166473,-0.2237167824317936,-0.6172987692364202,3.3269475476937487,5.5799775086624095,0.8899993896484304,0.7001286737557919,0.13350143432617756,-1.3173391418122904,1.584342010464642,-0.5919188537430529,0.858921722395408,-0.6353503265336045,47.457731225552884,-2.596031115511991,0.7254202880692322,8,0.2949981689453054,-0.2500028610229563,-1.3925013542175364,1.1649980545043874,1.5799980163574148,1,0.03365089910069452,-1.9583558508440093,33.889999389648445,-2.480022278002027,33.509998321533196,-1.0219742446091578,33.25,0.03365089910069452
5341,2006-08-30,34.27000045776367,34.439998626708984,33.169998168945305,33.68000030517578,2198600.0,0.020547903188941063,1.7311940867867566,-5.9000915541318,57.526875931563104,54.134480218561265,-0.2795918703597948,-0.8369109391766756,-1.377127407403762,2.5307134300607927,5.154910189126245,1.270000457763679,0.8647632727183279,0.7475000381469741,-0.7089539664609887,2.203954042754937,0.01927303584299267,1.4757270404509555,-1.2291350744585827,88.02828252436574,34.68787895865022,0.728227002303983,8,-0.6000003814697266,-0.9350013732910156,-2.095000743865967,0.47499942779541016,0.8299980163574148,2,0.007586761542464515,-1.6969528829703977,33.580001831054695,-1.9583558508440093,33.889999389648445,-2.480022278002027,33.509998321533196,0.007586761542464515
5342,2006-08-31,34.759998321533196,35.040000915527344,34.299999237060554,34.34999847412109,2256000.0,0.01429815749122687,-1.9019769172658096,0.6949148158924127,67.08859061626964,55.70094276763595,-0.9003256242290263,-1.3139416170016034,-1.9397935902042676,1.9349734642204055,5.490509498974918,0.7700004577636719,0.7954352020642901,1.186498069763175,-0.37001972886441337,2.7430158683907635,0.4082391704493844,1.9647569690769657,-1.6267676145954653,86.1384885870701,26.72995109600545,0.778258899313793,8,-0.7299976348876882,-1.4249992370605398,-2.742497920989983,-0.014998435974113988,0.5100021362304759,3,0.0005753871901452712,1.7311940867867566,34.27000045776367,-1.6969528829703977,33.580001831054695,-1.9583558508440093,33.889999389648445,0.0005753871901452712
5343,2006-09-01,33.990001678466804,34.880001068115234,33.860000610351555,34.810001373291016,2640300.0,-0.022151803229213396,1.1250029802350958,-1.9999999999999827,60.43259461156816,56.30870118222733,-0.2542630934030825,-0.5168902341357224,-1.2242192276527746,2.5923996573704784,5.2449669506341525,1.020000457763679,0.6070364594536173,0.38250141143799254,-1.1794793237751051,1.9444821466510902,-0.3984889561685563,1.1634917790445414,-0.8200035095214986,43.85039064890616,-20.20506869434653,0.7809903676065473,9,0.03999900817870383,-0.5550022125244212,-1.8900017738342356,0.5299978256225515,1.6999969482421804,4,-0.013827631582639333,-1.9019769172658096,34.759998321533196,1.7311940867867566,34.27000045776367,-1.6969528829703977,33.580001831054695,-0.013827631582639333
5344,2006-09-05,34.209999084472656,34.310001373291016,33.560001373291016,33.81999969482422,1867000.0,0.0064724152733779405,1.542355786016319,-0.47560918877176417,52.878771064671895,56.181410723334224,-0.45466314928437157,-0.6812429431772529,-1.4907569858102079,2.2660357108503177,5.49707833215996,0.75,0.39575181068193643,0.5449989318847628,-1.0167880460540175,2.106785909823543,-0.23589455708462737,1.325892420854153,-0.9528009033203162,55.61494053568895,-4.996118208089499,0.7808934889693887,9,-0.17999839782714844,-0.6549997329711914,-2.1399989128112793,0.1900014877319336,0.5400009155273438,1,-0.02689266862222406,1.1250029802350958,33.990001678466804,-1.9019769172658096,34.759998321533196,1.7311940867867566,34.27000045776367,-0.02689266862222406
5345,2006-09-06,33.220001220703125,33.889999389648445,33.139999389648445,33.72999954223633,2567700.0,-0.028938845082251863,-1.2387993418243783,-1.3076900504714581,41.42858388473937,55.25866143262849,0.564960782208658,0.39600333111154384,-0.5446110348374447,3.148738279578893,5.720176468543013,1.0699996948242116,0.3049473540459857,-0.48749904632568075,-1.9435910673034655,0.968592974652104,-1.2155450568145767,0.2405469641632152,2.1299972534179688,4.210619305564679,-50.96821278155083,0.7280460104888926,9,0.8099994659423828,0.33499813079833984,-0.8225011825561523,1.1799993515014648,2.0699996948242188,2,0.02709204329049686,1.542355786016319,34.209999084472656,1.1250029802350958,33.990001678466804,-1.9019769172658096,34.759998321533196,0.02709204329049686
5346,2006-09-07,31.479999542236328,33.0,31.440000534057614,33.0,4383600.0,-0.05237813409177139,1.0526302580692164,2.980402863276312,28.518933900604708,52.916203518485,2.1869162037048397,2.133555958340267,1.1749038704321606,4.775825832791057,6.269902796926627,1.7800006866455114,0.20571893512516226,-2.1565006256103487,-3.890364813498934,-0.42263643772176707,-3.0234327195546413,-1.2895685316660561,3.8257989501953134,1.1110834427852079,-47.746304528541465,0.8669320939442912,9,1.7600011825561523,1.9149999618530273,0.8500003814697266,2.744999885559082,3.4099998474121165,3,0.1168996301997518,-1.2387993418243783,33.220001220703125,1.542355786016319,34.209999084472656,1.1250029802350958,33.990001678466804,0.1168996301997518
5347,2006-09-08,33.490001678466804,33.580001831054695,31.790000915527344,31.979999542236328,4335800.0,0.06385013232079872,1.1183412185344266,-0.9934221588670399,44.28571484179313,51.949280167384565,0.23975087689944985,0.15845592522982344,-0.8320062582644638,2.6321557122935175,6.657120863785387,2.1000022888183665,0.18667476133207828,-0.16349849700927166,-1.8838934778673604,1.5568964838488206,-1.023695987438316,0.6966989934197727,1.6611648956298737,59.59304727174361,13.69856264291058,0.8601974904290454,9,-0.2500009536743235,-0.09500217437744851,-1.1600017547607493,0.15999889373778586,1.809997558593743,4,0.04807395386574331,1.0526302580692164,31.479999542236328,-1.2387993418243783,33.220001220703125,1.542355786016319,34.209999084472656,0.04807395386574331
5348,2006-09-11,33.540000915527344,34.049999237060554,32.900001525878906,33.22999954223633,3431900.0,0.0014929601240565304,-1.3711356423456271,0.20529863226875544,48.6696332811173,50.63187146325525,0.21730724765292564,0.21476585500643353,-0.9301718144368181,2.4523719874353063,7.2162429120751685,1.1499977111816477,0.19044146802372808,-0.17399921417236186,-1.7797050962244754,1.4317066678797516,-0.9768521551984222,0.6288537268536984,1.4627190169677746,73.1707236026682,26.256823797636073,0.8028529410260572,9,-0.3000001907348633,-0.14500141143798828,-1.20750093460083,0.1099996566772461,1.2599983215332102,0,0.05158018768673989,1.1183412185344266,33.490001678466804,1.0526302580692164,31.479999542236328,-1.2387993418243783,33.220001220703125,0.05158018768673989
5349,2006-09-12,34.299999237060554,34.31999969482422,33.450000762939446,33.59000015258789,2292500.0,0.02265946036934574,1.3199971516927274,2.290309481326547,54.729014274525625,50.617634711872554,-0.534639512913337,-0.4128182598327115,-1.7301758452654425,1.5717584670841376,7.722122625487152,0.8699989318847727,0.2507057707799234,0.48849906921387287,-1.0010895947434122,1.978087733171158,-0.2562952627647732,1.233293401192519,0.5602119194970641,99.30553945861772,48.69012552079265,0.7447943319786442,9,-1.0599985122680735,-0.9049997329711985,-1.62249946594239,-0.6499986648559641,0.950000762939446,1,0.04052476444799913,-1.3711356423456271,33.540000915527344,1.1183412185344266,33.490001678466804,1.0526302580692164,31.479999542236328,0.04052476444799913
5350,2006-09-13,34.549999237060554,34.759998321533196,33.86999893188477,34.240001678466804,2372200.0,0.007288629899731225,1.4383687631948052,0.4366168427160636,54.535750315720655,50.28528742122339,-0.7069152107577636,-0.6388672221557314,-2.0335755511512588,1.2026498978839797,7.313464876991392,0.8899993896484233,0.2716482004182268,0.7024991989135785,-0.8233325564843383,2.2283309543114953,-0.06041667878537993,1.465415076612537,-3.1099987030029403,93.67472215599521,40.48655875639709,0.762915877698959,9,-1.3099985122680735,-1.1549997329711985,-1.869999408721931,-0.8999986648559641,0.38000106811522727,2,0.005788734221588987,1.3199971516927274,34.299999237060554,-1.3711356423456271,33.540000915527344,1.1183412185344266,33.490001678466804,0.005788734221588987
5351,2006-09-14,34.490001678466804,34.84000015258789,34.259998321533196,34.400001525878906,2258600.0,-0.0017365429788314124,-2.1350894375997944,0.29032535932272424,56.9042530550554,49.15369435886625,-0.6844006710031039,-0.6043411605292803,-2.0029855492896402,1.1494853091628698,6.345958912867896,0.5800018310546946,0.19777216513804774,0.6390014648437585,-0.8926698834371507,2.1706728131246678,-0.1268342092966961,1.4048371389842131,-2.98360118865968,88.52463732225718,31.484917518434806,0.7658356741404538,9,-1.3300008773803782,-1.0950021743774485,-1.810001850128181,-0.8400011062622141,0.5900001525878906,3,0.023195105773508917,1.4383687631948052,34.549999237060554,1.3199971516927274,34.299999237060554,-1.3711356423456271,33.540000915527344,0.023195105773508917
5352,2006-09-15,35.790000915527344,36.40999984741211,34.470001220703125,34.610000610351555,6062600.0,0.03769206070732589,-1.6575340318240013,13.111092273130906,61.37727525898678,49.25865887524609,-2.0371579866436775,-1.9408414096718474,-3.2946812159387164,-0.26636675743715443,5.256689527095661,1.9399986267089844,0.23347800795718143,1.899000740051271,0.20853330161013162,3.5894681784924103,1.0537670208306977,2.744234459271844,-4.150256439208988,82.3362043200652,21.16803963165634,0.8452337192205701,9,-1.8650007247924805,-1.8650007247924805,-3.077500820159912,-2.140000343322754,0.12999725341796875,4,-0.0251467310102369,-2.1350894375997944,34.490001678466804,1.4383687631948052,34.549999237060554,1.3199971516927274,34.299999237060554,-0.0251467310102369
5353,2006-09-18,36.290000915527344,36.849998474121094,35.97999954223633,36.0099983215332,2540400.0,0.013970382431118589,-4.117638479058443,0.23729027252448698,61.83434557148318,50.25372270933623,-2.4323842328608407,-2.433282344506395,-3.7255919712335697,-0.8691516112013318,5.958767640512463,1.05999755859375,0.20751860651623133,2.3150007247924833,0.33238662713002753,4.297614822454939,1.3236936759612519,3.3063077736237148,-4.364041116943362,83.52947248311158,21.664985398581692,0.9913070488312281,9,-2.1450014114379883,-2.1450014114379883,-3.5900001525878835,-2.640000343322754,0.25,0,-0.02728028805431104,-1.6575340318240013,35.790000915527344,-2.1350894375997944,34.490001678466804,1.4383687631948052,34.549999237060554,-0.02728028805431104
5354,2006-09-19,36.13999938964844,36.61000061035156,35.4900016784668,36.310001373291016,2169000.0,-0.004133412016937288,1.9090864053187748,-0.6071443168349205,62.82565436661044,52.63117498509969,-2.2124883266341513,-2.2107567812459905,-3.458462879277313,-0.8208168855384486,6.546452792133203,1.1199989318847656,0.05831660835979591,2.046999168395999,-0.15547883665470863,4.249477173446703,0.9457601658706452,3.1482381709213527,-3.8201164970214876,76.17452370681097,11.971825763376913,1.101239002525352,9,-1.994999885559082,-1.994999885559082,-3.4399986267089773,-2.4899988174438477,0.7299995422363352,1,-0.0370780347321118,-4.117638479058443,36.290000915527344,-1.6575340318240013,35.790000915527344,-2.1350894375997944,34.490001678466804,-0.0370780347321118
5355,2006-09-20,36.90999984741211,37.22999954223633,36.04999923706055,36.04999923706055,2872900.0,0.021306045123626216,-1.7441848086442753,-5.058768091551666,63.121282467618684,56.47588038143458,-2.6865350936183674,-2.851288683696339,-4.119960919824116,-1.6888791251687962,7.0942297782172865,1.1800003051757812,0.03433351612044788,2.6419996261596665,0.1331388296984457,5.150860422620887,1.3875692279290561,3.896430024390277,-4.227707708265626,89.22560392926503,26.878515777540187,1.25443039823061,9,-2.3999996185302734,-2.5749998092651367,-4.209999084472649,-3.2599992752075195,0.36999893188477273,2,-0.04497425776956476,1.9090864053187748,36.13999938964844,-4.117638479058443,36.290000915527344,-1.6575340318240013,35.790000915527344,-0.04497425776956476
5356,2006-09-21,36.52999877929688,37.27000045776367,36.43000030517578,37.27000045776367,2177500.0,-0.010295341904258293,1.2702655332573831,-0.8604664573020269,58.894480800174605,58.099076599032514,-1.6928834668248882,-2.369906880527104,-3.6581368227203654,-1.4010437992716973,7.546772156788051,0.8400001525878906,0.06925544379371473,2.1204986572265696,-0.5663851378599034,4.807382452313046,0.7770567596833331,3.463940554769806,-3.3929358998414116,73.57136142495357,13.64574490684042,1.3434418975432376,9,-1.444997787475593,-2.1749982833862376,-3.7774977684021067,-2.8799982070922923,-0.31999969482422586,3,-0.04379957644641064,-1.7441848086442753,36.90999984741211,1.9090864053187748,36.13999938964844,-4.117638479058443,36.290000915527344,-0.04379957644641064
5357,2006-09-22,36.09000015258789,36.52999877929688,35.79999923706055,36.47999954223633,931800.0,-0.01204485741615624,1.979602958349495,0.5270250068303597,60.91475852398896,59.459646070462696,-0.944627462156987,-1.7984403783435639,-3.1087925396711995,-1.0410573717097478,7.785388606365992,0.7299995422363352,0.2791953969701666,1.5385000228881864,-1.1902261609631495,4.267226206739519,0.17413693096251848,2.9028631148138544,-2.4569847637354343,33.707802561420955,-27.08419308117893,1.3643630919256668,9,-0.7299995422363281,-1.734999656677246,-3.22499942779541,-2.7899999618530273,1.0400009155273366,4,-0.02798554495048322,1.2702655332573831,36.52999877929688,-1.7441848086442753,36.90999984741211,1.9090864053187748,36.13999938964844,-0.02798554495048322
5358,2006-09-25,36.63999938964844,36.650001525878906,35.36000061035156,35.939998626708984,2444100.0,0.015239657376978633,2.583310816180561,-1.7948765601158105,62.211060555174726,60.29098454609037,-1.1271833100066146,-2.215515278682716,-3.5346754499056985,-1.6579848675166247,7.827693179524703,1.2900009155273438,0.8102023737270514,1.9319992065429688,-0.9022092727197517,4.766207685805693,0.514894966911605,3.3491034461743325,-2.5705457925266373,67.01564824893399,5.338748984440969,1.4171042396313616,9,-1.0699996948242188,-2.284998893737793,-3.494999885559082,-3.339999198913574,0.1100006103515625,0,-0.019650688665309834,1.979602958349495,36.09000015258789,1.2702655332573831,36.52999877929688,-1.7441848086442753,36.90999984741211,-0.019650688665309834
5359,2006-09-26,34.75,36.70000076293945,34.61999893188477,36.4900016784668,5253300.0,-0.05158295363352006,-1.0799978637736134,-2.485713974310767,57.05068661044587,60.57042191217095,0.9312974090710568,-0.27171425088658197,-1.527389850635771,0.15405524080236432,8.08122574225339,2.0800018310546804,1.0312134081688669,-0.0010002136230440328,-2.808927440438133,2.8069270131920447,-1.4049638270305849,1.4029633997844968,-0.29648077960117547,4.905697858876181,-61.39486063004168,1.4039636134075437,9,1.0149993896484375,-0.39499950408935547,-1.6050004959106445,-1.4499998092651367,1.5099983215332031,1,0.05151081771301702,2.583310816180561,36.63999938964844,1.979602958349495,36.09000015258789,1.2702655332573831,36.52999877929688,0.05151081771301702
5360,2006-09-27,34.709999084472656,35.52000045776367,34.459999084472656,34.84999847412109,3230500.0,-0.0011511054828012846,-2.3125074505877024,0.08045934172419357,67.65027513771477,61.764424365799776,1.1134748650548474,-0.15042872855669742,-1.3745969608668105,0.1128374225307951,8.25348573112741,1.0600013732910156,1.2120134293428961,-0.0975009918212919,-2.8511688584523185,2.6561668748097347,-1.4743349251368016,1.2793329414942178,2.5600013732910156,8.896792805022908,-62.93787050446052,1.3768339333155122,9,1.1550006866455078,-0.3549985885620117,-1.5649995803833008,-1.409998893737793,1.3100013732910156,2,0.06222990217186086,-1.0799978637736134,34.75,2.583310816180561,36.63999938964844,1.979602958349495,36.09000015258789,0.06222990217186086
5361,2006-09-28,34.529998779296875,34.86999893188477,34.31999969482422,34.830001831054695,2727300.0,-0.005185834339485829,1.8947537494728948,2.1428882833789062,57.103809331734446,61.2895948183273,1.452490282922362,0.05275341314060711,-1.1186443715171492,0.21006704166126156,8.700590183428597,0.549999237060554,1.2752195153742676,-0.2905012130737319,-3.0359273842750767,2.454924958127613,-1.6632142986744043,1.0822118725269405,2.6838016510009766,8.82348698435494,-61.89276552930711,1.3727130856006728,9,1.2650012969970703,-0.17499828338623047,-1.3849992752075195,-1.2299985885620117,1.4799995422363281,3,0.07964089479345193,-2.3125074505877024,34.709999084472656,-1.0799978637736134,34.75,2.583310816180561,36.63999938964844,0.07964089479345193
5362,2006-09-29,34.779998779296875,35.06999969482422,34.220001220703125,34.61999893188477,2826400.0,0.007240081344859206,1.2972879625954317,-0.5333273994201356,58.24467032783077,60.89074201347702,1.1668629622877518,-0.20624570019261057,-1.2846749029371338,-0.1147452762288026,8.918784345455649,0.8499984741210938,1.336631156163179,-0.041501235961916905,-2.7868491858152282,2.7038467138913944,-1.4141752108885726,1.3311727389647388,2.318049621582034,22.580550885456002,-45.84961672570245,1.372673974926654,9,0.9650020599365234,-0.42499828338623047,-1.5749993324279785,-1.4799985885620117,1.2600021362304688,4,0.0411155938863057,1.8947537494728948,34.529998779296875,-2.3125074505877024,34.709999084472656,-1.0799978637736134,34.75,0.0411155938863057
5363,2006-10-02,33.52000045776367,35.06999969482422,33.31999969482422,34.360000610351555,3513500.0,-0.03622767009075423,-1.8225768245149343,-5.250005960470351,45.13716268216134,58.92535404853824,2.2267857783364136,1.0716815871096514,0.08474594697229065,1.0692202680388334,9.718172291532392,1.75,1.3542332169357252,-1.2779994964599624,-4.061103010017099,1.5051040170971746,-2.669551253238531,0.1135522603186061,3.4053651123046933,5.917180465596069,-56.18644652775732,1.3915517567785691,10,1.7749996185302734,0.8350000381469727,-0.30750131607055664,-0.2200002670288086,1.9199981689453125,0,0.10769691411252458,1.2972879625954317,34.779998779296875,1.8947537494728948,34.529998779296875,-2.3125074505877024,34.709999084472656,0.10769691411252458
5364,2006-10-03,33.290000915527344,33.799999237060554,33.0,33.299999237060554,2495800.0,-0.006861561428859075,-1.7118611191931188,0.01190276156784885,42.125006735328014,56.59243452272816,2.2462115612302256,1.2956519784836544,0.3850659898800757,1.235607800021043,10.382534161939462,0.799999237060554,1.2005027471695655,-1.4619991302490263,-4.315543769554395,1.3915455090563391,-2.8887714499017108,-0.03522681059634181,3.346935384521487,11.50797074793787,-44.677039321455865,1.4267723196526827,10,1.8449993133544922,1.0649995803833008,-0.012501239776611328,0.009999275207519531,2.229999542236328,1,0.10393508529039486,-1.8225768245149343,33.52000045776367,1.2972879625954317,34.779998779296875,1.8947537494728948,34.529998779296875,0.10393508529039486
5365,2006-10-04,34.11999893188477,34.200000762939446,33.169998168945305,33.169998168945305,2894600.0,0.024932351863357738,-1.1684247722225691,-95.0160244180949,47.89051945148373,55.3697721506514,1.0938637665087256,0.5655317600901526,-0.4015578381730265,0.327017779043139,10.58964052394588,1.0300025939941406,1.0076774148980903,-0.6770009994506765,-3.4562402366802374,2.1022382377788844,-2.066620618065457,0.712618619164104,2.1532437381591762,54.10623657023685,1.9288593696109402,1.3896196186147796,10,0.7300014495849538,0.2350015640258718,-0.8399991989135813,-0.8199987411499094,0.6200027465820312,2,0.06271979650177029,-1.7118611191931188,33.290000915527344,-1.8225768245149343,33.52000045776367,1.2972879625954317,34.779998779296875,0.06271979650177029
5366,2006-10-05,35.15999984741211,35.15999984741211,33.81999969482422,34.009998321533196,3214500.0,0.030480684293206828,1.33043195584245,1.2105269498106601,46.298465379710386,53.74573957906489,-0.17981814278996922,-0.19461495861261824,-1.3578030753700574,-0.7765854976035342,9.288696314356141,1.3400001525878906,0.8268324024505631,0.1789999008178711,-2.121662166355783,2.4796619679915253,-0.9713311327689524,1.3293309344046946,0.7859185556274468,100.0,49.50441926081761,1.1503310335868262,10,-0.3099994659423828,-0.8049993515014648,-1.5575003623962402,-1.859999656677246,-0.4799995422363281,3,0.02445963066222423,-1.1684247722225691,34.11999893188477,-1.7118611191931188,33.290000915527344,-1.8225768245149343,33.52000045776367,0.02445963066222423
5367,2006-10-06,35.09999847412109,35.25,34.84999847412109,35.049999237060554,2262300.0,-0.001706523707378227,1.285708057677886,0.04347753975571439,42.62699822548025,51.569732653543284,-0.3073364917526362,-0.008234441778760981,-1.2052792906137952,-0.7731975198611849,8.494839376564958,0.40000152587891336,0.5643616752185352,0.03849868774413068,-2.152557225915544,2.2295546014038052,-1.0570292690857102,1.1340266445739715,0.5513280886145111,93.33326551649273,45.07405713098749,1.0955279568298382,10,-0.24999809265136008,-0.7449979782104421,-1.5974988937377859,-1.8849992752075053,0.24000167846680398,4,0.025925922705753113,1.33043195584245,35.15999984741211,-1.1684247722225691,34.11999893188477,-1.7118611191931188,33.290000915527344,0.025925922705753113
5368,2006-10-09,35.27000045776367,35.68000030517578,34.15999984741211,34.990001678466804,2501700.0,0.0048433615678908915,1.7636410295535412,5.600061036089036,44.62299805021349,50.188878369073024,-0.7734457543568141,-0.04425269045693625,-1.3114361208811118,-1.0005167917218643,8.231474921355487,1.5200004577636719,0.36833801619449247,0.12200069427490234,-1.949475635347575,2.1934770238973798,-0.9137374705363399,1.1577388590861446,-2.270000457763672,84.7014999729555,38.322131675468434,1.0357381648112403,10,-0.9300003051757812,-0.9149999618530273,-1.5875005722045898,-2.369999885559082,0.7599983215332102,0,0.021831597611850384,1.285708057677886,35.09999847412109,1.33043195584245,35.15999984741211,-1.1684247722225691,34.11999893188477,0.021831597611850384
5369,2006-10-10,35.689998626708984,35.83000183105469,35.130001068115234,35.47999954223633,2443100.0,0.01190808515719377,1.8571139413944509,0.750000000000019,42.11885298822965,47.35205368579689,-1.1690174382618892,-0.37394880089561866,-1.7161968627403397,-1.4719800892720372,8.145154533781966,0.7000007629394531,0.1791999873072001,0.47249889373779297,-1.5722824140711396,2.5172802015467255,-0.5498917601666733,1.4948895476422592,-2.636398620605469,94.73672888725723,51.55564383298022,1.0223906539044665,10,-1.2749977111816406,-1.3349981307983398,-1.957498550415039,-2.844998359680176,0.9300003051757884,1,-0.007004763508533962,1.7636410295535412,35.27000045776367,1.285708057677886,35.09999847412109,1.33043195584245,35.15999984741211,-0.007004763508533962
5370,2006-10-11,34.75,35.70000076293945,34.259998321533196,35.70000076293945,2884400.0,-0.026337872313772714,2.0315816525255435,-4.523832879200727,39.27710987345308,45.371309301543405,-0.24892510546644075,0.61324291826881,-0.735140627100634,-0.5811322577405065,8.677093433153033,1.440002441406257,-0.11374748481996733,-0.4774997711181612,-2.510458175832113,1.5554586335957907,-1.4939789734751372,0.5389794312388148,-1.5853439208984383,46.26862272494353,6.645361733949507,1.016479202356976,10,-0.33499908447265625,-0.39499950408935547,-0.9574999809265137,-2.070000648498535,2.25,2,0.02215828655435037,1.8571139413944509,35.689998626708984,1.7636410295535412,35.27000045776367,1.285708057677886,35.09999847412109,0.02215828655435037
5371,2006-10-12,35.290000915527344,35.70000076293945,34.799999237060554,34.799999237060554,2368000.0,0.015539594691434289,-2.673463032596165,-0.5157908262627567,45.23809848188633,43.926134651994026,-0.7484946581372043,0.14361200090102955,-1.219547849829695,-1.1561465114739633,9.307288693092307,0.9500007629394531,-0.21061853107363504,0.022501182556155186,-1.980621244534234,2.0256236096465443,-0.9790600309890394,1.0240623961013497,-2.0187310063476573,67.66465424493069,26.16567660092305,1.0015612135451957,10,-0.875,-0.9350004196166992,-1.4975008964538574,-2.8250017166137624,5.259998321533203,3,-0.015585129577555312,2.0315816525255435,34.75,1.8571139413944509,35.689998626708984,1.7636410295535412,35.27000045776367,-0.015585129577555312
5372,2006-10-13,34.889999389648445,35.4900016784668,34.700000762939446,35.209999084472656,2803200.0,-0.011334698654057007,-1.257155313351473,-0.6530583646682342,39.39393939393945,43.28799873108048,-0.37017665002629485,0.49827748134703853,-0.799370058314814,-0.7802676625253255,9.192613988601723,0.7900009155273509,-0.42537365079019196,-0.33250026702879865,-2.326616417961013,1.6616158839034156,-1.3295583424949058,0.6645578084373085,-1.516380203593755,43.7124955171654,5.216434525114458,0.9970580754661078,10,-0.47499847412110086,-0.3599987030029368,-1.5724992752075266,-2.4350004196167063,5.909999847412102,4,-0.006018890459911219,-2.673463032596165,35.290000915527344,2.0315816525255435,34.75,1.8571139413944509,35.689998626708984,-0.006018890459911219
5373,2006-10-16,35.29999923706055,35.40999984741211,34.560001373291016,35.20000076293945,2380200.0,0.011751213946244565,4.312495529647379,-0.31249552964738553,54.0620324953584,44.61433492663941,-0.5600230964292905,0.010863311465072911,-1.1701510992416715,-1.2231086219410798,8.815627360348305,0.8499984741210938,-0.48582225549857583,0.12699966430663778,-1.8036840647242087,2.0576833933374843,-0.8383422002087855,1.092341528822061,-1.828124745205855,66.24194845553716,22.526298394436367,0.9653418645154218,10,-0.7999992370605469,-0.2149982452392578,-1.982499122619629,-2.8450002670288086,5.630001068115234,0,0.0011331704360306727,-1.257155313351473,34.889999389648445,-2.673463032596165,35.290000915527344,2.0315816525255435,34.75,0.0011331704360306727
5374,2006-10-17,34.799999237060554,35.150001525878906,34.400001525878906,35.0,2567900.0,-0.014164306255141645,1.999977111991028,-2.0000381475546707,50.62240773365291,44.917878069102656,0.19746052514065582,0.42723093274382506,-0.6278742493350435,-0.7572745782161192,8.900827338789638,0.8999977111816406,-0.5920540625657793,-0.30600032806395916,-2.1877729513016533,1.575772295173735,-1.2468866396828062,0.6348859835548879,-1.2337996516378595,37.500000000000796,-10.18130003293247,0.9408863116188476,10,0.025001525878899145,0.33500099182128196,-1.482499122619636,-2.3450002670288157,6.639999389648423,1,0.0353448152069622,4.312495529647379,35.29999923706055,-1.257155313351473,34.889999389648445,-2.673463032596165,35.290000915527344,0.0353448152069622
5375,2006-10-18,35.25,35.40999984741211,34.810001373291016,35.06999969482422,2836000.0,0.012931056689800657,1.399993896484375,-0.8999980926586751,54.80000813802084,45.862493931137145,-0.08425299017541477,-0.16180517070897338,-1.007253212860121,-1.2497097402035067,8.462055684990425,0.6100006103515554,-0.4632292853776221,0.2270004272460966,-1.4556424255944407,1.9096432800866339,-0.6143209991741756,1.0683218536663688,-1.5932483247520253,65.38453638196293,12.259725891016615,0.8413214264202691,10,-0.25499916076660156,-0.11499977111816406,-1.932499885559082,-2.7950010299682617,6.3300018310546875,2,0.038865217925809104,1.999977111991028,34.799999237060554,4.312495529647379,35.29999923706055,-1.257155313351473,34.889999389648445,0.038865217925809104
5376,2006-10-19,34.93000030517578,35.2599983215332,34.31999969482422,35.169998168945305,2535400.0,-0.009078005526928168,3.476203451407811,-1.3333192048488565,50.99076309066079,46.791801138379434,0.22315768490558696,0.03391973412664129,-0.6359802563229238,-0.9640574193182729,8.118721406090181,0.9399986267089844,-0.2785223557209662,-0.01299934387206747,-1.538792708367879,1.512794020623744,-0.7758960261199732,0.7498973383758383,-1.1863186236955414,52.13671590986897,-4.6513177067483085,0.7628966822479049,10,0.06500053405761719,0.2049999237060547,-1.6125001907348633,-2.475001335144043,5.599998474121101,3,0.05926137064812731,1.399993896484375,35.25,1.999977111991028,34.799999237060554,4.312495529647379,35.29999923706055,0.05926137064812731
5377,2006-10-20,35.080001831054695,35.2599983215332,34.380001068115234,35.049999237060554,2262400.0,0.004294346537886629,3.5128576319266083,-0.12501192103506745,62.07430861595648,48.73083564568421,0.07825017923496347,-0.20619997216230956,-0.7399678263426139,-1.1462860174867942,8.335536142026125,0.8799972534179688,-0.19306701346504695,0.18750209808350604,-1.2422840633436536,1.6172882595106657,-0.5273909826300738,0.9023951787970859,-1.2528673435914754,69.72495686592981,6.233507307289003,0.7148930807135804,10,-0.03500175476074929,0.05499839782714133,-1.802501678466804,-2.6250028610229563,5.419998168945305,4,0.15592922236291096,3.476203451407811,34.93000030517578,1.399993896484375,35.25,1.999977111991028,34.799999237060554,0.15592922236291096
5378,2006-10-23,35.91999816894531,36.0,34.56999969482422,35.189998626708984,3398400.0,0.023945162316012514,2.213472262107334,24.33121424030515,68.59969849322152,51.67315181290553,-0.7373923825855329,-1.1625049353709827,-1.4968055839838215,-2.0326336612219507,8.64448097785043,1.4300003051757812,-0.14226742079549126,1.0634984970092773,-0.2085862500966158,2.3355832441151705,0.42745612345633077,1.699540870562224,-2.0127489877384335,95.23798711177514,24.131189993949448,0.6360423735529448,10,-0.7899990081787109,-0.7849979400634766,-1.9949979782104492,-2.9349985122680664,4.660003662109375,0,0.13585749768590594,3.5128576319266083,35.080001831054695,3.476203451407811,34.93000030517578,1.399993896484375,35.25,0.13585749768590594
5379,2006-10-24,36.540000915527344,36.56999969482422,35.720001220703125,36.04999923706055,2860000.0,0.017260656408330632,2.0909078298503943,0.6712355968959841,67.63848704532981,54.824415943114055,-1.3680025476864017,-1.7302397471929112,-2.0253753646526746,-2.6794067909322976,8.881025735575859,0.8499984741210938,-0.031301217357366795,1.59400119781494,0.11794120678519704,3.070061188844683,0.8559712023000685,2.3320311933298115,-2.5071866851928775,98.66672092013889,24.359828347809326,0.7380299955148711,10,-1.095001220703125,-1.4050006866455078,-2.3950014114379883,-3.3350019454956055,4.6399993896484375,1,0.12014229008360378,2.213472262107334,35.91999816894531,3.5128576319266083,35.080001831054695,3.476203451407811,34.93000030517578,0.12014229008360378
5380,2006-10-25,36.86999893188477,37.25,36.54999923706055,36.7400016784668,3185800.0,0.009031144173212047,-1.7450895328137388,0.2652996084110039,63.902428131741694,56.89823034865355,-1.5261441690805952,-1.9922632588206213,-2.3059328910737165,-3.0121740746029815,9.206771833850983,0.7099990844726562,0.06307898281814062,1.8159992218017678,0.11387213634173321,3.5181263072618023,0.9649356790717505,2.667062764531785,-2.6342098643911243,87.03068161993144,15.313933373870242,0.8510635427300165,10,-1.0849990844726634,-1.7349987030029368,-2.7249994277954173,-3.6649999618530344,4.24000167846679,2,0.12394900534895648,2.0909078298503943,36.540000915527344,2.213472262107334,35.91999816894531,3.5128576319266083,35.080001831054695,0.12394900534895648
5381,2006-10-26,37.27999877929688,37.400001525878906,36.63000106811523,37.11000061035156,1504000.0,0.011120148068611613,2.7560662448828035,1.3077058512823354,66.76923311673693,59.939929651186596,-1.815048980658446,-2.3037932335179008,-2.679728914089793,-3.424982210128313,9.485058944413787,0.770000457763679,0.16444605256391753,2.0884990692138743,0.13837120284227922,4.038626935585469,1.1134351360280803,3.0635630023996683,-2.742788618552602,96.02639972210842,25.926835972104683,0.9750639331857964,10,-1.4199981689453196,-2.079998016357429,-2.857498645782478,-3.8849992752075266,4.8100013732910085,3,0.11534343327676755,-1.7450895328137388,36.86999893188477,2.0909078298503943,36.540000915527344,2.213472262107334,35.91999816894531,0.11534343327676755
5382,2006-10-27,36.209999084472656,37.349998474121094,36.099998474121094,37.06999969482422,1416000.0,-0.028701709491966043,-1.3148108902358044,-5.058881608472996,56.35134403682732,60.1942976002387,-0.6013552734949101,-1.1817578481680684,-1.6035881685427,-2.3624446192309634,9.766852043746862,1.25,0.355362690518767,0.9469993591308565,-1.0440335237374896,2.9380322419992027,-0.048517082303312975,1.942515800565026,-1.3292539599122222,57.95047097327287,-9.876479152911983,0.9955164414341723,10,-0.34999847412109375,-1.0099983215332031,-1.4899983406066895,-2.6899986267089844,5.720001220703125,4,0.11930405424055102,2.7560662448828035,37.27999877929688,-1.7450895328137388,36.86999893188477,2.0909078298503943,36.540000915527344,0.11930405424055102
5383,2006-10-30,37.13000106811523,37.38999938964844,36.31999969482422,36.43999862670898,1733000.0,0.025407401461025714,-1.3010738574370517,-0.8023278508188286,59.11393774222113,61.13780093452406,-1.3795466651974309,-1.9156574674686695,-2.4943815384185015,-3.2721803403875995,9.357231820094622,1.1800003051757812,0.4797425906613455,1.6865013122558494,-0.29371925307478364,3.6667218775864825,0.6963910295905364,2.6766115949211624,-1.9469451753965785,83.92854710014899,18.699750799287756,0.9901102826653158,10,-1.2700004577636648,-1.9300003051757741,-2.2725005149841238,-3.6100006103515554,5.16999816894532,0,0.09076215553300115,-1.3148108902358044,36.209999084472656,2.7560662448828035,37.27999877929688,-1.7450895328137388,36.86999893188477,0.09076215553300115
5384,2006-10-31,36.75,37.27000045776367,36.310001373291016,37.0,2523300.0,-0.010234340349684179,1.4303746124948091,-0.36231755860238835,63.623970837850564,62.118241234505135,-0.7753895024592197,-1.3314134736299579,-2.062227750264647,-2.8848168175892397,8.684282609274678,0.9599990844726562,0.6973671222535955,1.133500289916995,-0.6492743077760181,2.916274887610008,0.2421129910704849,2.024887588763505,-1.3009106313021235,50.0,-16.898972155213343,0.8913872988465082,10,-0.8899993896484375,-1.5499992370605469,-1.7874999046325684,-3.229999542236328,5.0,1,0.10421773689944724,-1.3010738574370517,37.13000106811523,-1.3148108902358044,36.209999084472656,2.7560662448828035,37.27999877929688,0.10421773689944724
5385,2006-11-01,36.2599983215332,37.0,36.15999984741211,36.93999862670898,3064600.0,-0.01333337900589926,1.0999923706345724,2.7200012207030966,56.65292713723642,62.74737057301354,-0.14198414474252985,-0.709230757916302,-1.512763941590876,-2.394857762949073,8.308904110917952,0.8400001525878906,0.7417920651362877,0.5364986419677749,-1.1205406345580045,2.193537918493554,-0.2920209962951148,1.3650182802306645,-0.5767994939736028,12.307651677875981,-52.24335662945235,0.8285196382628895,11,-0.3699970245361328,-1.05999755859375,-1.199998378753662,-2.7399978637695312,5.760002136230469,2,0.13568676810226998,1.4303746124948091,36.75,-1.3010738574370517,37.13000106811523,-1.3148108902358044,36.209999084472656,0.13568676810226998
5386,2006-11-02,36.02000045776367,36.56999969482422,35.88999938964844,36.33000183105469,3472500.0,-0.006618805153860374,-1.385951292639018,0.4558841678914879,57.92426997780197,62.28625516877415,0.3004899576557989,-0.4231979015369305,-1.2242157900793842,-2.160609608155795,8.845921193782706,0.6800003051757812,0.8559361861538761,0.2535007476806612,-1.386515402875446,1.8935168982367685,-0.5665073275973924,1.0735088229587149,-0.13078530640575536,8.666737874348957,-56.102792967477214,0.8200080752780541,11,-0.034999847412109375,-0.8199996948242188,-0.9100003242492676,-2.5,5.1399993896484375,3,0.14131038556083086,1.0999923706345724,36.2599983215332,1.4303746124948091,36.75,-1.3010738574370517,37.13000106811523,0.14131038556083086
5387,2006-11-03,36.0099983215332,36.15999984741211,35.75,36.060001373291016,2434100.0,-0.00027768284573448376,2.279998779296875,0.16129945240878607,55.274879125737584,60.805719683498154,0.5099074590781782,-0.35998177166715095,-1.1502715009534583,-2.1606252077942685,9.390058432987066,0.4099998474121094,0.9073458206404794,0.19799861907959126,-1.4144212241849559,1.8104184623441384,-0.6082113025526823,1.0042085407118648,1.3900032043457031,15.85356209119921,-46.71674344748325,0.8062099216322739,11,0.5500030517578125,-0.80999755859375,-0.9349980354309082,-2.4899978637695312,5.0500030517578125,4,0.1688420470549974,-1.385951292639018,36.02000045776367,1.0999923706345724,36.2599983215332,1.4303746124948091,36.75,0.1688420470549974
5388,2006-11-06,36.040000915527344,36.099998474121094,35.959999084472656,36.02999877929688,1782800.0,0.0008331739903526536,1.1538822700862728,-0.20003051571545144,59.904157345753184,59.94634971687853,0.5573261885469876,-0.34713804368951173,-1.1230467659873824,-2.223246098019132,9.537659193067151,0.1399993896484375,1.0292813951506616,0.18950119018554545,-1.4051009316914076,1.7841033120624985,-0.6077998707529346,0.9868022511240255,1.3270005798339852,19.07900185464502,-44.73494779853888,0.7973010609384769,11,0.5349998474121094,-0.8400001525878906,-0.9900002479553223,-2.40000057220459,5.020000457763672,0,0.16342950166549008,2.279998779296875,36.0099983215332,-1.385951292639018,36.02000045776367,1.0999923706345724,36.2599983215332,0.16342950166549008
5389,2006-11-07,35.439998626708984,35.65999984741211,34.34000015258789,35.63999938964844,5323700.0,-0.016648231786249967,9.999920527696098,-19.995804729228546,51.48204684157122,58.56630735130403,1.100626604573307,0.24577560168737023,-0.4838597681246952,-1.661757983244705,10.378879372956225,1.7000007629394531,1.048824748859282,-0.3980010986328111,-2.0017937222541278,1.2057915249885056,-1.1998974104434694,0.40389521317784727,1.8946628387451199,41.35332846696486,-21.342334232607826,0.801896311810659,11,0.43000221252441406,-0.23999786376953125,-0.6149983406066895,-1.7999982833862305,5.900001525878906,1,0.1935666161448888,1.1538822700862728,36.040000915527344,2.279998779296875,36.0099983215332,-1.385951292639018,36.02000045776367,0.1935666161448888
5390,2006-11-08,35.52000045776367,35.79999923706055,35.09000015258789,35.110000610351555,3505400.0,0.0022573880969170013,-2.1555461365659307,-2.0499914169639295,54.78119313899635,57.23430290933286,0.9040606323511966,0.2386539528703011,-0.5129456812178432,-1.769182474409348,10.51277093048322,0.7099990844726562,0.9436263772099309,-0.35649929046631,-1.8855479317086363,1.1725493507760163,-1.1210236110874732,0.40802503015485314,1.6948745551757867,52.91482275339089,-10.657265557573986,0.7645243206211627,11,0.3449993133544922,-0.2350006103515625,-0.7750000953674316,-1.880000114440918,6.290000915527344,2,0.17539412899626305,9.999920527696098,35.439998626708984,1.1538822700862728,36.040000915527344,2.279998779296875,36.0099983215332,0.17539412899626305
5391,2006-11-09,34.740001678466804,35.63999938964844,34.43000030517578,35.470001220703125,4962100.0,-0.021959424809815387,1.2616892400166848,-1.7804873510173598,47.50000140246081,56.25082039440325,1.4369849431175794,1.0280438237168,0.28771101672175803,-1.0129577800924991,10.838064672336415,1.2099990844726562,0.7791780134846178,-1.1089981079101463,-2.7009497947847834,0.48295357896449076,-1.9049739513474648,-0.31302226447282777,2.359878340058593,21.97810950279015,-39.129628582231064,0.7959758434373199,11,1.12499809265136,0.8699989318847585,-0.13750123977661843,-1.095001220703132,5.889999389648423,3,0.20955666170302156,-2.1555461365659307,35.52000045776367,9.999920527696098,35.439998626708984,1.1538822700862728,36.040000915527344,0.20955666170302156
5392,2006-11-10,34.68000030517578,34.889999389648445,34.110000610351555,34.880001068115234,4784500.0,-0.0017271551638471383,6.090981602538209,0.27397381966399553,39.70103478211278,54.093831176613435,1.4048693824946739,1.1294114446302075,0.3523024965164723,-0.9808335482564061,11.184621873776566,0.7799987792968892,0.6197597886218063,-1.1584995269775362,-2.779587294901056,0.4625882409459834,-1.9690434109392996,-0.34795564301577286,2.309484518712118,28.64323149294785,-26.984525368962405,0.8105438839617612,11,1.010000228881836,1.0750007629394531,-0.0774998664855957,-0.3900003433227539,5.880001068115234,4,0.18685119622877355,1.2616892400166848,34.740001678466804,-2.1555461365659307,35.52000045776367,9.999920527696098,35.439998626708984,0.18685119622877355
5393,2006-11-13,35.34000015258789,35.529998779296875,34.450000762939446,34.639999389648445,3848300.0,0.019031137301161127,1.000000000000013,-3.49999046329318,40.099018314926084,51.47994756295516,0.5188146127016395,0.4980998578540792,-0.2705202594229803,-1.650944931836868,11.143345523648948,1.079998016357429,0.40006529866978724,-0.5004997253417969,-2.1188865377785007,1.117887087094907,-1.3096931315601523,0.3086936808765586,1.4767156184878303,72.78109714394073,21.664001201171473,0.8091934062183526,11,0.21500015258789062,0.41500091552734375,-0.7374997138977051,-1.0450000762939453,5.720001220703125,0,0.16185628737990432,6.090981602538209,34.68000030517578,1.2616892400166848,34.740001678466804,-2.1555461365659307,35.52000045776367,0.16185628737990432
5394,2006-11-14,36.02999877929688,36.38000106811523,35.220001220703125,35.52000045776367,4321500.0,0.019524579052908164,-1.0900958488413126,0.7285682366853762,43.45795253264027,50.01383927355559,-0.31743883052244826,-0.10016084681693371,-0.9216496982586406,-2.343951998746718,10.626760740011484,1.1599998474121023,0.34276948967391263,0.12799892425537962,-1.4156610267737264,1.6716588752844856,-0.6438310512591698,0.8998288997699291,0.6243140821353919,84.58140007763895,36.43709580551975,0.7718299755145512,11,-0.6899986267089915,-0.27499771118164773,-1.6824984550476145,-1.7349987030029368,4.370002746582024,1,0.13960596071083997,1.000000000000013,35.34000015258789,6.090981602538209,34.68000030517578,1.2616892400166848,34.740001678466804,0.13960596071083997
5395,2006-11-15,36.61999893188477,36.79999923706055,36.27999877929688,36.27999877929688,3793500.0,0.016375247642997692,-2.0588248493755823,0.6666691599410497,45.00000866975348,48.57781023932798,-0.9510116520427943,-0.6137277428956693,-1.433207938179116,-2.9260557323192486,10.230306567813388,0.7700004577636648,0.1916526135131278,0.6494991302490334,-0.8939271826329573,2.192925443131024,-0.12221402619196198,1.4212122866900287,-2.5099983215332173,93.30853542494218,49.105107766109754,0.7717131564409946,11,-1.164999008178718,-0.8649978637695384,-2.2349982261657786,-2.264998435974128,3.420001983642571,2,0.12889135331441648,-1.0900958488413126,36.02999877929688,1.000000000000013,35.34000015258789,6.090981602538209,34.68000030517578,0.12889135331441648
5396,2006-11-16,37.0,37.08000183105469,36.209999084472656,36.77000045776367,5220000.0,0.010376872725257336,3.46151588955075,0.6764689382804698,56.68358211652686,48.73433279386011,-1.3157454084677056,-0.8755901968416495,-1.6726401088796052,-3.2738359063587836,9.295167988744986,0.8700027465820312,0.03216315676302628,0.9260002136230483,-0.6011760068728194,2.453176434118916,0.16241210337511802,1.6895883238709786,-2.8361994171142655,97.30633676184996,52.57635871222858,0.7635881102479334,11,-1.404998779296875,-1.2449989318847656,-2.614999294281006,-2.6449995040893555,3.5699996948242188,3,0.1300000371159733,-2.0588248493755823,36.61999893188477,-1.0900958488413126,36.02999877929688,1.000000000000013,35.34000015258789,0.1300000371159733
5397,2006-11-17,40.54999923706055,41.93999862670898,39.849998474121094,39.86000061035156,11978900.0,0.09594592532596069,-4.887300333650308,3.0,70.02338844835786,49.858691805260634,-4.642197036775826,-4.2106621384102425,-5.102719211352593,-6.770324713799667,9.378176984396525,4.939998626708977,0.05829332529080489,4.202499580383304,1.7474825987129208,6.6575165620536865,2.974991089548112,5.430008071218495,-6.269550604248053,81.4419254193368,39.94894550664311,1.2275084908351903,11,-2.5249996185302805,-2.5249996185302805,-6.164998531341553,-6.194998741149902,0.22999954223633523,4,0.001972918188900108,3.46151588955075,37.0,-2.0588248493755823,36.61999893188477,-1.0900958488413126,36.02999877929688,0.001972918188900108
5398,2006-11-20,40.79999923706055,41.060001373291016,40.150001525878906,40.54999923706055,2847300.0,0.006165228229437547,1.3636228523868974,0.3623195616959404,74.07845205982129,52.369403496177306,-4.633216615511948,-4.29660874127552,-5.229033432986327,-6.990524417114507,10.332457630545733,0.9099998474121094,0.10996169421422053,4.2084995269775405,1.0602321914273958,7.356766862527685,2.634365859202468,5.782633194752613,-6.059977604614261,83.03571681992644,40.85827833674762,1.5741336677750728,11,-2.7749996185302805,-2.7749996185302805,-6.327498435974121,-6.444998741149902,-0.2599983215332031,0,-0.005882300692582665,-4.887300333650308,40.54999923706055,3.46151588955075,37.0,-2.0588248493755823,36.61999893188477,-0.005882300692582665
5399,2006-11-21,40.93000030517578,41.040000915527344,40.5099983215332,40.93999862670898,3344700.0,0.0031863007486812034,4.047574067682694,-0.03999328613278408,79.00619875930039,55.061070787322194,-4.361190018253232,-4.301393654672893,-5.255788732077605,-7.089506994581043,11.936069963534814,0.5300025939941406,0.20664707913664415,4.119000625610354,0.42159414247822014,7.816407108742489,2.270297384044291,5.967703867176418,-5.757980053073737,82.37350083384106,34.913356130368285,1.8487032415660662,11,-2.905000686645515,-2.905000686645515,-6.137499809265137,-6.574999809265137,-0.470001220703125,1,0.003176180482431956,1.3636228523868974,40.79999923706055,-4.887300333650308,40.54999923706055,3.46151588955075,37.0,0.003176180482431956
5400,2006-11-22,41.43999862670898,41.65999984741211,40.77999877929688,40.900001525878906,2286800.0,0.012460256968742423,-1.2564054911895688,-54.00877527664965,82.57207570700214,58.95796793227123,-4.406517951318648,-4.692027208728142,-5.662545835708222,-7.572870528339806,13.142688726621193,0.8800010681152273,0.29841071328618085,4.400498962402338,0.16241907660232613,8.63857884820235,2.2814590195023285,6.519538905302348,-5.861899672130519,91.2739958124873,37.29954850027872,2.1190399429000064,11,-3.414999008178711,-3.414999008178711,-6.459998130798333,-7.084998130798333,-0.8799972534179616,2,-0.025096455967538844,4.047574067682694,40.93000030517578,1.3636228523868974,40.79999923706055,-4.887300333650308,40.54999923706055,-0.025096455967538844
5401,2006-11-24,41.58000183105469,41.70000076293945,41.040000915527344,41.25,752000.0,0.0033784558152827326,1.3157901781531502,0.6111177829425682,82.95856791441001,63.764360502526486,-3.8825205020384104,-4.736194734465364,-5.6936181658600304,-7.672380724685766,14.284714320499292,0.6599998474121094,0.5281616599706425,4.325502014160158,-0.37500398552660386,9.02600801384692,1.9752490143167734,6.675755014003542,-5.620188896148399,82.77527419275383,22.98825214522087,2.3502529998433825,11,-3.385002136230476,-3.555002212524421,-6.51500129699707,-7.225001335144043,-0.25,4,-0.037037057424494146,-1.2564054911895688,41.43999862670898,4.047574067682694,40.93000030517578,1.3636228523868974,40.79999923706055,-0.037037057424494146
5402,2006-11-27,40.52999877929688,41.63000106811523,40.27999877929688,41.63000106811523,3626100.0,-0.025252597535327492,1.454544508754718,-3.333321773708747,73.70640796034336,67.49851490757285,-2.14052764446037,-3.5267734346595674,-4.586548721288601,-6.576082921864575,15.775136906869374,1.3500022888183452,0.7313274307013131,3.0594989776611428,-1.8320595062382452,7.951057461560531,0.6137197357114488,5.505278219610837,-4.211374702882431,24.515963900641083,-38.750626003994896,2.445779241949692,11,-1.9499988555908274,-2.5049991607666158,-5.464998245239265,-6.174998283386238,1.4000015258788991,0,0.0009869458853219992,1.3157901781531502,41.58000183105469,-1.2564054911895688,41.43999862670898,4.047574067682694,40.93000030517578,0.0009869458853219992
5403,2006-11-28,40.5,41.0099983215332,40.25,40.72000122070313,3303800.0,-0.0007401623538219049,-1.1111028694951892,0.2000006935798869,78.42695694923842,71.38395984275041,-1.454572891975566,-3.405984356654386,-4.5147745127654275,-6.472349704931013,17.29602346771193,0.7599983215332031,1.0848814471787946,2.8610002517700224,-2.2100522359136434,7.932052739453688,0.32547400792819303,5.396526495611852,-3.8440934505678754,17.24137023853684,-46.781342002448625,2.535526243841833,11,-1.4250011444091797,-2.4750003814697337,-5.409999847412109,-6.1449995040893555,1.2999992370605469,1,0.006913550106095956,1.454544508754718,40.52999877929688,1.3157901781531502,41.58000183105469,-1.2564054911895688,41.43999862670898,0.006913550106095956
5404,2006-11-29,40.58000183105469,41.2400016784668,40.209999084472656,40.849998474121094,3117200.0,0.001975353853202133,-1.0396047830914845,1.2272506588985594,78.42695694923842,75.09806520713762,-0.917798847129319,-3.3564257418508987,-4.546374230117465,-6.453452601946736,18.953619314394114,1.0300025939941406,1.5462296780172906,2.74950199127197,-2.4673674133570813,7.966371395901021,0.14106728895744425,5.357936693586495,-3.607049756985951,24.832371126102483,-38.918459734997015,2.608434702314526,11,-1.5050029754638672,-2.555002212524421,-5.447502136230469,-6.225001335144043,1.7399978637695312,2,-0.0009857297615184502,-1.1111028694951892,40.5,1.454544508754718,40.52999877929688,1.3157901781531502,41.58000183105469,-0.0009857297615184502
5405,2006-11-30,41.18000030517578,41.58000183105469,40.45000076293945,40.47999954223633,2241100.0,0.01478557040532058,-1.9736935887847653,-2.5926276526604313,86.9265763068064,78.45839789494647,-0.8972981689797876,-3.7618005003114945,-5.114823823116389,-6.959958784268764,20.93402186417222,1.1300010681152344,2.019634788395223,3.1035003662109375,-2.2633973498851248,8.470398082307,0.4200515081629064,5.786949224258969,-3.9090254379486282,65.10067973220343,-3.771605026421099,2.6834488580480316,11,-0.2850017547607422,-3.155000686645515,-5.890000343322754,-6.824999809265137,1.5400009155273509,3,-0.017484245152194156,-1.0396047830914845,40.58000183105469,-1.1111028694951892,40.5,1.454544508754718,40.52999877929688,-0.017484245152194156
5406,2006-12-01,41.11000061035156,41.20000076293945,40.02999877929688,41.11999893188477,2641900.0,-0.0016998468748291584,12.764568607651661,-0.014283300908452066,86.82702080560432,80.32546815686274,-0.20448843453542764,-3.468764119720653,-5.001187735702885,-6.808059726927937,22.658966634881843,1.170001983642571,2.4652657161331035,2.779000663757323,-2.659547688047823,8.217549015562469,0.059726487854746324,5.498274839659899,-3.5588843175555027,67.50001788136801,-6.194075488421419,2.719274175902574,12,-0.24500083923339844,-3.085000991821296,-5.65000057220459,-6.755000114440918,2.80999755859375,4,-0.013378721208825661,-1.9736935887847653,41.18000030517578,-1.0396047830914845,40.58000183105469,-1.1111028694951892,40.5,-0.013378721208825661
5407,2006-12-04,42.09000015258789,42.43999862670898,40.900001525878906,40.93000030517578,2921400.0,0.023838470632120634,-1.5245907790441233,-116.0194582219702,87.29280510402107,81.79372960621828,-1.0538942489646885,-4.184449234049048,-5.911078876148899,-7.684301320003996,24.55243338525386,1.539997100830071,2.9260491614670485,3.455000114440921,-2.1153972392914255,9.025397468173267,0.6698014375747476,6.240198791307094,-4.275550919757059,85.47724081821325,11.185680584883201,2.7851986768661723,12,-0.8550014495849609,-3.8150005340576243,-6.559999465942383,-7.669999122619629,1.6500015258789062,0,-0.018056505554240876,12.764568607651661,41.11000061035156,-1.9736935887847653,41.18000030517578,-1.0396047830914845,40.58000183105469,-0.018056505554240876
5408,2006-12-05,41.93000030517578,42.400001525878906,41.5099983215332,42.2599983215332,2042500.0,-0.0038013743604672356,1.9180221250836413,-0.284481086004992,84.62440473738597,82.41797471489446,-0.8009784979872592,-3.752977534220541,-5.69911518779017,-7.417386807216403,26.548225431622253,0.8900032043457031,3.3106888313109835,3.000500297546388,-2.6148490311483528,8.615849626241129,0.19282563319901413,5.808174961893762,-3.745507120834695,78.83824257993865,5.606691556875845,2.8076746643473713,12,-0.6950016021728516,-3.655000686645515,-6.399999618530273,-7.5099992752075195,2.270000457763672,1,0.0,-1.5245907790441233,42.09000015258789,12.764568607651661,41.11000061035156,-1.9736935887847653,41.18000030517578,0.0
5409,2006-12-06,42.29999923706055,42.5099983215332,41.25,41.599998474121094,2570600.0,0.008824205322962797,1.2499991485042625,-2.1212271839273122,84.216856727377,82.60072816160277,-1.0685787010898409,-3.7763045213092,-5.950849825779997,-7.671006920476536,26.978629725023495,1.2599983215332031,3.3006793258894476,3.027499198913574,-2.5281213433366148,8.583119741163763,0.24968892778848328,5.805309470038665,-3.7750656173300285,91.53229341795397,19.97945270427776,2.7778102711250936,12,-1.0300006866455078,-3.989999771118164,-6.769998550415039,-7.879998207092285,2.19000244140625,2,-0.011820331182463284,1.9180221250836413,41.93000030517578,-1.5245907790441233,42.09000015258789,12.764568607651661,41.11000061035156,-0.011820331182463284
5410,2006-12-07,41.75,42.88000106811523,41.650001525878906,42.52000045776367,3499700.0,-0.013002346264315623,-1.5360883124441904,-1.0999994550438417,78.04013763533841,82.0542359083726,-0.5252131196890986,-2.8834756317256165,-5.2852494341057366,-7.009839024697818,27.686033236422936,1.229999542236321,3.2232538390291836,2.1659999847412124,-3.1990815889827644,7.531081558465189,-0.5165408021207725,4.848540771603197,-2.826559910089216,60.35087155723854,-7.61615323339938,2.6825407868619875,12,-0.2950000762939453,-3.2549991607666087,-6.219999313354492,-7.329998970031738,1.3400001525878906,3,0.013652687301178856,1.2499991485042625,42.29999923706055,1.9180221250836413,41.93000030517578,-1.5245907790441233,42.09000015258789,0.013652687301178856
5411,2006-12-08,42.02000045776367,42.77999877929688,41.08000183105469,41.75,2489100.0,0.006467076832662899,-1.111801654302451,-0.35064973668696214,64.16185480930932,80.99373000270214,-0.811582722433144,-2.7195450060077135,-5.428325027325911,-7.1843343930130885,27.681580330585493,1.6999969482421946,3.104374260858961,2.072000503540039,-2.8813468080335056,7.025347815113584,-0.40467315224673683,4.548674159326815,-2.621773050468356,56.565615698061066,-9.296354826772287,2.4766736557867737,12,-0.5650005340576172,-3.5249996185302805,-6.47499942779541,-7.59999942779541,0.20999908447265625,4,0.016658751911320602,-1.5360883124441904,41.75,1.2499991485042625,42.29999923706055,1.9180221250836413,41.93000030517578,0.016658751911320602
5412,2006-12-11,41.15999984741211,42.18999862670898,40.75,41.150001525878906,2299000.0,-0.020466458852516967,-2.555546136565913,0.03703075771062038,53.10345190458527,78.18000721996292,0.16447816479682587,-1.422099544932422,-4.456835399182054,-6.231103572171946,27.315617053410072,1.4399986267089773,2.8745888902042296,0.8879999160766587,-3.4201793130408333,5.196179145194151,-1.2660896984820909,3.0420895306354083,-1.3439596008184012,19.24880947477203,-42.604994135005064,2.1540896145587474,12,0.2950000762939453,-2.664999008178718,-5.567499160766602,-6.739998817443848,1.2599983215332031,0,0.06705535305551602,-1.111801654302451,42.02000045776367,-1.5360883124441904,41.75,1.2499991485042625,42.29999923706055,0.06705535305551602
5413,2006-12-12,41.060001373291016,41.68999862670898,40.86000061035156,41.34000015258789,2149700.0,-0.002429506182988539,-1.4411695407779526,-28.00457840518886,51.12652563086295,75.14662596236565,0.3936646519538911,-0.9187033496764982,-4.203591509768671,-6.018508997247366,27.76903752979013,0.8299980163574148,2.610736977516673,0.5020013809204116,-3.1347219285310928,4.138724690371916,-1.3163602738053441,2.3203630356461673,-0.8762858281147246,14.554047785775353,-42.85746971719918,1.8183616547257537,12,0.39499855041503906,-2.5650005340576243,-5.180000305175781,-6.640000343322754,1.6399993896484375,1,0.06527034134292764,-2.555546136565913,41.15999984741211,-1.111801654302451,42.02000045776367,-1.5360883124441904,41.75,0.06527034134292764
5414,2006-12-13,41.060001373291016,41.22999954223633,40.59000015258789,41.22999954223633,1941800.0,0.0,6.529485683511354,0.6071389645776567,46.38786027480321,70.64232418103194,0.5240191528854012,-0.550785726845703,-4.03977179888858,-5.923930358783977,29.118806397810488,0.6399993896484375,2.485587310119719,0.25050125122070455,-2.6984149506274377,3.199417453068847,-1.2239568497033702,1.7249593521447792,-0.5527315653620519,20.524062567673433,-31.25723828924213,1.4744581009240716,12,0.39499855041503906,-2.5650005340576243,-5.1725006103515625,-6.640000343322754,1.7700004577636719,2,0.07647343606011092,-1.4411695407779526,41.060001373291016,-2.555546136565913,41.15999984741211,-1.111801654302451,42.02000045776367,0.07647343606011092
5415,2006-12-14,41.34000015258789,42.11999893188477,41.08000183105469,41.29999923706055,2918500.0,0.006819258887775126,-3.3333598245223937,-0.2353020375190737,47.777761294511,66.30351756868825,0.30072788652579163,-0.4838503931682254,-4.176077060029776,-6.125603410177902,31.19004117889489,1.059997558593757,2.3339943745498104,0.2944999694824233,-1.9022486623715054,2.491248601336352,-0.8038743464445446,1.3928742854093912,-0.75,34.24659681759976,-13.051787339080867,1.0983743159269654,12,0.3950004577636719,-2.8449993133544993,-5.804999351501465,-6.919999122619629,0.9300003051757812,3,0.07619742414736574,6.529485683511354,41.060001373291016,-1.4411695407779526,41.060001373291016,-2.555546136565913,41.15999984741211,0.07619742414736574
5416,2006-12-15,41.810001373291016,42.150001525878906,41.36999893188477,41.56999969482422,2830100.0,0.011369163497056745,-1.4374959022012204,5.999904634751097,63.27804655675782,63.63521106343676,-0.06653263993948855,-0.6060968407298759,-4.527488125721348,-6.500178577588855,33.66202810632865,0.8100013732910156,2.1883879955833763,0.5240011215209961,-0.5983724252288241,1.6463746682708162,-0.03718565185391043,1.0851878948959026,-1.220001220703125,76.25014901175439,24.993019504828396,0.5611867733749093,12,-0.07500076293945312,-3.3150005340576243,-6.235001564025879,-7.390000343322754,0.6399993896484375,4,0.03061465527993401,-3.3333598245223937,41.34000015258789,6.529485683511354,41.060001373291016,-1.4411695407779526,41.060001373291016,0.03061465527993401
5417,2006-12-18,40.63000106811523,42.099998474121094,40.36000061035156,42.0,2330200.0,-0.028222919550765502,1.2165636047768882,-5.708288961297018,51.088786638202265,59.90903127463857,0.9885432636448854,0.6115592700629477,-3.2382299805397494,-5.226812967151112,32.821483675206494,1.7399978637695312,1.8788119979722921,-0.6599992752075252,-1.7718492005464341,0.4518506501313837,-1.2159242378769832,-0.1040743125380672,2.25,15.083816741184247,-38.80405253221923,0.555924962669455,12,0.9899997711181712,-2.135000228881836,-4.892500877380364,-6.2100000381469656,1.5699996948242259,0,0.03937973005313844,-1.4374959022012204,41.810001373291016,-3.3333598245223937,41.34000015258789,6.529485683511354,41.060001373291016,0.03937973005313844
5418,2006-12-19,40.560001373291016,40.83000183105469,39.650001525878906,40.45000076293945,1346900.0,-0.001722857321782012,2.63076164653685,-0.08029247891473129,49.83221079163352,56.08851505955596,0.9429310353131584,0.6984678437912706,-3.0630136988358103,-5.079033972720396,31.698803011590904,1.1800003051757812,1.5616756134761403,-0.7179990768432631,-1.8569659384877326,0.42096778480120634,-1.2874825076655014,-0.14851564602102485,2.269599685668936,36.399993896484375,-20.28897050105863,0.5694834308222347,12,0.7049999237060547,-1.895000457763679,-4.83750057220459,-6.140000343322754,2.8199996948242116,1,0.045857907610405535,1.2165636047768882,40.63000106811523,-1.4374959022012204,41.810001373291016,-3.3333598245223937,41.34000015258789,0.045857907610405535
5419,2006-12-20,41.060001373291016,41.33000183105469,40.560001373291016,40.77000045776367,1429000.0,0.012327415756185234,-1.1690181708771665,2.6363573311138855,48.9761177687524,52.85917951882419,0.2777479346117673,0.21998532691056738,-3.4633575980098072,-5.524701731704489,30.650877876684625,0.7700004577636719,1.146789060171983,-0.22449913024902202,-1.3565666997748949,0.9075684392768508,-0.7905329150119584,0.3415346545139144,1.6424157043456944,56.39999389648438,0.7430381975053066,0.5660337847629355,12,0.154998779296875,-2.010000228881836,-5.405000686645508,-6.640000343322754,2.6599998474121165,2,0.03994153275199919,2.63076164653685,40.560001373291016,1.2165636047768882,40.63000106811523,-1.4374959022012204,41.810001373291016,0.03994153275199919
5420,2006-12-21,40.400001525878906,41.18999862670898,40.15999984741211,41.18999862670898,1190100.0,-0.01607403373935179,1.6076014157890706,-2.724119333877011,44.49612852401309,50.67409882045794,0.8114440139958461,0.8412053428259654,-2.6790126111841914,-4.795613023438818,29.140774344901267,1.029998779296868,0.7592421818089861,-0.8324991226196303,-2.0282433076407216,0.3632450624014609,-1.4303712151301795,-0.23462703010908115,2.1803189296874947,30.0,-23.160909240101844,0.5978720925105466,12,0.5199985504150391,-0.8550014495849609,-4.852500915527344,-5.9800004959106445,3.859996795654297,3,0.060148520133574745,-1.1690181708771665,41.060001373291016,2.63076164653685,40.560001373291016,1.2165636047768882,40.63000106811523,0.060148520133574745
5421,2006-12-22,40.040000915527344,40.560001373291016,39.65999984741211,40.540000915527344,989600.0,-0.00891090586026233,2.3333333333333335,0.6329137150941905,32.41852543252335,48.375773656895504,0.9622344398173936,1.1382774921289212,-2.2136948794629774,-4.364243097562714,27.374906103772368,0.9000015258789062,0.3246617896464983,-1.115499687194827,-2.4111838707196753,0.1801844963300212,-1.7633417789572476,-0.4676575954324065,2.423106782851555,15.918362262787817,-31.78515991748729,0.6478420917624239,12,0.8600006103515625,-0.49500083923339844,-4.435000419616699,-5.619999885559082,4.25,4,0.05569429298817874,1.6076014157890706,40.400001525878906,-1.1690181708771665,41.060001373291016,2.63076164653685,40.560001373291016,0.05569429298817874
5422,2006-12-26,40.56999969482422,40.709999084472656,39.83000183105469,39.95000076293945,639500.0,0.01323673244701018,-1.0465128657798202,-1.2399978637695312,39.03224774379004,47.0319650027763,0.3796691245866697,0.6444715249509443,-2.617151276741147,-4.834873592937356,26.337200568110163,0.8799972534179688,-0.021704885036761823,-0.587500953674315,-1.879237192002769,0.7042352846541391,-1.233369072838542,0.058367165489912054,1.7805837566546785,54.76178582295267,10.542338326561236,0.6458681191642257,12,0.3300018310546875,0.6950016021728516,-4.894998550415039,-6.149998664855957,4.150001525878913,1,0.04633968652346532,2.3333333333333335,40.040000915527344,1.6076014157890706,40.400001525878906,-1.1690181708771665,41.060001373291016,0.04633968652346532
5423,2006-12-27,40.77999877929688,41.0,40.34000015258789,40.84000015258789,936400.0,0.005176216072277917,2.4736736435275812,-0.09677657525732723,37.417208713934905,46.03522594045761,0.14055568870889346,0.4811959601269038,-2.7087762844253263,-4.976814661688792,25.36063565722864,0.6599998474121094,-0.19727336436837817,-0.3915018081664954,-1.6590769912253123,0.8760733748923215,-1.0252893996959003,0.2422857833629095,1.462561395158012,67.06572464314392,27.640053685038225,0.6337875915294073,12,0.12000274658202414,0.4850025177001882,-2.7549991607666158,-4.089999198913588,2.94000244140625,2,0.03482104036657008,-1.0465128657798202,40.56999969482422,2.3333333333333335,40.040000915527344,1.6076014157890706,40.400001525878906,0.03482104036657008
5424,2006-12-28,40.540000915527344,40.75,40.31999969482422,40.650001525878906,1501200.0,-0.005885185653594971,1.7742173656231541,1.8333015449172494,39.44153589279963,45.108978673600774,0.33417667039027776,0.7568473596540315,-2.3346335624300494,-4.6654716324696395,24.199530248981155,0.45999908447266336,-0.2551707758702193,-0.6294996261596708,-1.9011242451757013,0.6421249928563597,-1.2653119356676896,0.006312683348348003,1.598856912984509,57.516455569961366,19.881029515270043,0.6358123095080165,12,0.3600006103515625,0.7250003814697266,-2.5150012969970774,-3.6750011444091797,1.75,3,0.0700542695720594,2.4736736435275812,40.77999877929688,-1.0465128657798202,40.56999969482422,2.3333333333333335,40.040000915527344,0.0700542695720594
5425,2006-12-29,40.459999084472656,40.91999816894531,40.31999969482422,40.38999938964844,1058800.0,-0.0019734047668471533,-4.714296094459582,-0.6363573311138854,35.92055785500979,42.06925770673989,0.3086844767431174,0.8223026841087204,-2.1331578141236918,-4.50284816089858,22.84560377833607,0.5999984741210938,-0.2976405513253866,-0.6735013961791978,-1.9840457226555372,0.6370429302971417,-1.328773559417364,-0.018229232941031626,1.5793044919338755,59.70142880323851,23.450104566700354,0.6552721632381692,12,0.41500091552734375,0.8050022125244141,-2.43499946594239,-3.039999008178711,1.7999992370605469,4,0.08057346045471281,1.7742173656231541,40.540000915527344,2.4736736435275812,40.77999877929688,-1.0465128657798202,40.56999969482422,0.08057346045471281
5426,2007-01-03,40.560001373291016,41.83000183105469,39.810001373291016,40.63000106811523,3873900.0,0.002471633491873737,-1.5732494909686416,-0.9999999999998985,43.723863730679135,41.250932939237316,0.014218100788781385,0.7156762383101807,-2.0977034964153205,-4.52727113979833,22.14343890640315,2.020000457763672,-0.30943394106557776,-0.5459991455078139,-1.881464731545563,0.7894664405299352,-1.213731938526692,0.12173364751106419,1.383730121094409,37.12870445734055,-1.2207238655466384,0.6677327930188763,1,0.18000030517578125,0.7049999237060547,-2.5350017547607493,-3.0900020599365234,1.3699989318847656,2,0.09122280135519567,-4.714296094459582,40.459999084472656,1.7742173656231541,40.540000915527344,2.4736736435275812,40.77999877929688,0.09122280135519567
5427,2007-01-04,41.33000183105469,41.54999923706055,40.2599983215332,40.68999862670898,2155200.0,0.018984231550611463,1.3888949720078414,-9.142942779292582,52.477068073088184,41.544805970510055,-0.7219676569049085,-0.12035120246176945,-2.725342790623813,-5.220439263644209,20.740340480509772,1.2900009155273438,-0.33543820546675107,0.2620012283325224,-0.9966125463578592,1.520615003022904,-0.3673056590126649,0.8913081156777096,0.5219804645904773,75.24753036177296,32.48826206153824,0.6293068873451901,1,-0.5850009918212891,-0.06500053405761719,-3.2200021743774485,-3.8600025177001953,0.14999771118164062,3,0.07161865360113673,-1.5732494909686416,40.560001373291016,-4.714296094459582,40.459999084472656,1.7742173656231541,40.540000915527344,0.07161865360113673
5428,2007-01-05,41.93000030517578,42.0,41.0099983215332,41.5,2172800.0,0.014517262219675642,2.4736919596846514,0.6718721129144662,57.19007472393882,42.457467854419654,-1.2373114537939855,-0.7592782682060033,-3.2001526233637065,-5.726243367882503,19.386410619454566,0.9900016784667969,-0.4833557025794306,0.8619997024536161,-0.3966140722367655,2.1206134771439977,0.23269281510842887,1.4913065897988034,-2.279998779296875,96.8036648986666,49.11546010772679,0.6293068873451901,1,-1.1000003814697266,-0.6649990081787109,-3.627500534057617,-4.460000991821289,-0.5999984741210938,4,0.06653949189652053,1.3888949720078414,41.33000183105469,-1.5732494909686416,40.560001373291016,-4.714296094459582,40.459999084472656,0.06653949189652053
5429,2007-01-08,41.79999923706055,42.47000122070313,41.59000015258789,41.900001525878906,1877500.0,-0.0031004308888399335,-2.3846165132230768,-0.23256329731551958,53.89829631784824,43.50215316484578,-1.107799816933202,-0.7047916048289267,-2.9638800186694993,-5.5021668892803035,18.373472336293716,0.8800010681152415,-0.4785234147716082,0.7569986343383803,-0.4154946493504639,1.9294919180272245,0.17075199249395467,1.343245276182806,-2.1029977416992196,74.81195405727476,24.37325867854468,0.5862466418444235,1,-0.7349987030029297,-0.5349979400634766,-3.25,-4.329999923706055,0.8800010681152344,0,0.045933062648007894,2.4736919596846514,41.93000030517578,1.3888949720078414,41.33000183105469,-1.5732494909686416,40.560001373291016,0.045933062648007894
5430,2007-01-09,42.31999969482422,42.5,41.54999923706055,42.0,1734200.0,0.012440202565904057,1.7941186370317181,-3.1999237078008775,54.28569963141694,45.93183918694507,-1.4827322565278038,-1.2436628423877991,-3.3800138502457457,-5.947744520824919,17.08546512281363,0.9500007629394531,-0.4416780060030874,1.2484991073608427,-0.020122268470466054,2.5171204831921514,0.6141884194451848,1.8828097952765006,-2.512078210449218,93.3085354249419,44.229033705857674,0.6343106879156559,1,-1.164999008178711,-1.0549983978271484,-3.770000457763672,-4.850000381469727,0.29000091552734375,1,-0.0007088558486105789,-2.3846165132230768,41.79999923706055,2.4736919596846514,41.93000030517578,1.3888949720078414,41.33000183105469,-0.0007088558486105789
5431,2007-01-10,42.72000122070313,42.93999862670898,41.93000030517578,42.2599983215332,1683900.0,0.009451831965108237,1.2444464224406693,1.4375104308228055,70.21275967785382,49.39634051295215,-1.6344800985048238,-1.6743794937215384,-3.6825767351613976,-6.279662235167528,16.480059108880063,1.009998321533196,-0.42125472706113953,1.6135005950927805,0.20390541560232833,3.0230957745832328,0.9087030053475544,2.3182981848380066,-2.750555025390632,91.79114250170146,36.82467932499115,0.7047975897452273,1,-1.345001220703132,-1.4250011444091868,-3.260002136230476,-5.25000190734864,-0.5100021362304759,2,-0.010767857818950621,1.7941186370317181,42.31999969482422,-2.3846165132230768,41.79999923706055,2.4736919596846514,41.93000030517578,-0.010767857818950621
5432,2007-01-11,43.91999816894531,44.2599983215332,42.91999816894531,42.9900016784668,3786300.0,0.028089815401518115,-1.5046649672899695,2.0217187590701835,76.66664446472217,53.757388929706295,-2.5806939779264226,-2.800590150235621,-4.734687433623051,-7.413007578667283,16.49095283061764,1.539997100830071,-0.27563741863138347,2.675497627258302,0.7853525517581588,4.565642702758446,1.7304250895082305,3.620570165008374,-3.712907779121096,89.53845684344952,30.892342269301807,0.9450725377500712,1,-1.8849983215332031,-1.9649982452392578,-4.474998474121094,-6.44999885559082,-1.7299995422363352,3,-0.04530960716607235,1.2444464224406693,42.72000122070313,1.7941186370317181,42.31999969482422,-2.3846165132230768,41.79999923706055,-0.04530960716607235
5433,2007-01-12,43.7400016784668,44.41999816894531,43.33000183105469,43.83000183105469,2376800.0,-0.004098280919460184,-1.3955967487036316,-0.09677472281812849,72.40804531710486,57.42033442129577,-2.164260599291829,-2.5397336637238155,-4.435506125560245,-7.160661960432776,16.53409246328322,1.089996337890625,-0.00348852558276036,2.3615011215209947,0.17039729831508765,4.552604944726902,1.2659492099180412,3.457053033123948,-3.1276204954716817,76.30673367421942,16.658694652101033,1.0955519116029544,1,-1.6250019073486328,-1.7050018310546875,-3.9850025177001953,-6.020002365112305,-1.720001220703125,4,-0.051668999760076995,-1.5046649672899695,43.91999816894531,1.2444464224406693,42.72000122070313,1.7941186370317181,42.31999969482422,-0.051668999760076995
5434,2007-01-16,44.20000076293945,44.63999938964844,43.810001373291016,44.02999877929688,1818800.0,0.010516668194347822,-1.7213192668238413,-1.8889077268680599,82.87199435582701,62.63716069916435,-2.2914627461912573,-2.9011750913423384,-4.756267385693761,-7.531649779603157,16.924862559915173,0.8999977111816406,0.220838574811701,2.6645002365112305,0.14422925260976882,5.184771220412692,1.404364744560496,3.924635728461965,-3.130705541630313,85.7605629455881,21.438485051186134,1.2601354919507324,1,-1.9750003814697266,-2.0550003051757812,-4.445001602172852,-6.480001449584961,-2.069999694824226,1,-0.06493210141053174,-1.3955967487036316,43.7400016784668,-1.5046649672899695,43.91999816894531,1.2444464224406693,42.72000122070313,-0.06493210141053174
5435,2007-01-17,44.4900016784668,45.18999862670898,44.02999877929688,44.02999877929688,2359200.0,0.006561106572887221,-4.043445810908401,2.7058678335016983,88.96676400499442,67.66414961853272,-2.178816380150309,-3.102133854602755,-4.884993223146452,-7.724141600733702,16.834853400659497,1.1599998474120952,0.46883995955172253,2.7970010757446317,-0.04500040149405038,5.639002552983314,1.3760003371252907,4.218001814363973,-2.9208078735901566,78.52768991877984,7.748972611261067,1.4210007386193426,1,-1.7650032043457031,-2.0700016021728516,-4.700002670288086,-6.735002517700195,-2.0200004577636648,2,-0.04068332895044724,-1.7213192668238413,44.20000076293945,-1.3955967487036316,43.7400016784668,-1.5046649672899695,43.91999816894531,-0.04068332895044724
5436,2007-01-18,43.09000015258789,44.900001525878906,42.93999862670898,44.650001525878906,2053900.0,-0.03146777867074135,-1.107524985182184,-3.3912859595147595,69.14894542140529,69.5165804350124,-0.42710850011099666,-1.6878586199093562,-3.328922584299889,-6.238412477195979,16.23655231676857,1.960002899169929,0.704682046557501,1.3329996109008775,-1.5769332008479395,4.2429324226496945,-0.12196679497353102,2.787966016775286,-0.9414775762180767,7.489072659045139,-62.61755544590456,1.4549664058744083,1,0.009998321533203125,-0.6700000762939453,-3.114999771118164,-5.149999618530273,-0.9099998474121094,3,-0.011139464853482939,-4.043445810908401,44.4900016784668,-1.7213192668238413,44.20000076293945,-1.3955967487036316,43.7400016784668,-0.011139464853482939
5437,2007-01-19,42.22999954223633,42.790000915527344,41.77000045776367,42.7400016784668,4163000.0,-0.0199582410607142,2.344260449758611,0.3269241585054225,60.027668428392055,69.83186862439608,0.6414363078595429,-0.7397726664408708,-2.319305888110307,-5.28962957817015,16.27834694569041,1.3199996948242188,0.9702043388646331,0.3929990768432603,-2.4741365958766224,3.260134749563143,-1.040568759516681,1.8265669132032016,2.959999084472649,13.450272829079191,-54.68470386508218,1.4335678363599407,1,1.1399993896484375,0.1900005340576172,-2.2549991607666016,-4.289999008178711,-1.4300003051757812,4,-0.000473607813887611,-1.107524985182184,43.09000015258789,-4.043445810908401,44.4900016784668,-1.7213192668238413,44.20000076293945,-0.000473607813887611
5438,2007-01-22,42.41999816894531,42.540000915527344,41.790000915527344,42.13000106811523,3472200.0,0.004499138734750829,1.8301748274397749,-0.5686193845647662,63.09190232250236,70.85338040269099,0.5903332264082763,-0.8256097187392157,-2.3553630900157074,-5.392991179997274,17.000623448569037,0.75,1.1962969337853764,0.48999786376953125,-2.322882223280942,3.3028779508200046,-0.9164421797557054,1.896437907294768,2.7016004943847562,19.00579120432961,-48.387395993960794,1.4064400435252356,1,0.9500007629394531,1.9073486328125e-06,-2.444997787475586,-4.479997634887695,-1.2699966430664062,0,-0.005421960211321131,2.344260449758611,42.22999954223633,-1.107524985182184,43.09000015258789,-4.043445810908401,44.4900016784668,-0.005421960211321131
5439,2007-01-23,42.70000076293945,42.91999816894531,42.18000030517578,42.209999084472656,1833600.0,0.006600721501188733,-1.6909050555212617,1.6896778521723845,65.176160936782,72.06343165884266,0.5044721875943381,-1.0292164826599546,-2.4556538394535607,-5.589916525066457,17.47327739398884,0.7399978637695312,1.3366288235907433,0.6880004882812472,-2.11368776171026,3.489688738272754,-0.7128436367145028,2.088844613276997,2.354565936279286,27.193005938438397,-39.47231714955334,1.4008441249957524,1,0.779998779296875,-0.2800006866455078,-2.7250003814697266,-4.760000228881836,-2.3800010681152344,1,-0.01592506541044314,1.8301748274397749,42.41999816894531,2.344260449758611,42.22999954223633,-1.107524985182184,43.09000015258789,-0.01592506541044314
5440,2007-01-24,42.83000183105469,43.560001373291016,42.77999877929688,43.099998474121094,1831900.0,0.0030445214471299664,-3.216198940140751,-0.5510116698196199,65.31714240558624,71.51947418414626,0.5078261861562225,-1.0201367153738232,-2.403306263029883,-5.630291200626594,18.503650334323304,0.8600006103515625,1.4106090673430742,0.6965015411376925,-2.020317903271149,3.413320985546534,-0.6619081810667282,2.054911263342113,2.1588735433349484,33.865847014848065,-35.026409270100466,1.35840972220442,1,0.6499977111816406,-0.4100017547607422,-2.855001449584961,-4.89000129699707,-3.0400009155273438,2,-0.016343701447892767,-1.6909050555212617,42.70000076293945,1.8301748274397749,42.41999816894531,2.344260449758611,42.22999954223633,-0.016343701447892767
5441,2007-01-25,42.27000045776367,43.09000015258789,42.06999969482422,42.77000045776367,1779600.0,-0.01307497897151566,-1.2666638409697792,1.8518748763740145,56.52776754932748,69.28182119354685,1.1144817656819583,-0.2998782919495113,-1.6385583369461472,-4.994027221298879,19.78462619257616,1.0200004577636719,1.5166671026715122,0.025000190734864702,-2.506798016138063,2.5567983976077926,-1.2408989127016028,1.2908992941713322,2.6544974182934453,27.932946607052283,-38.49663167272058,1.2658991034364657,1,1.2099990844726562,0.14999961853027344,-2.1549997329711914,-4.329999923706055,-3.4399986267089844,3,0.004731506050947409,-3.216198940140751,42.83000183105469,-1.6909050555212617,42.70000076293945,1.8301748274397749,42.41999816894531,0.004731506050947409
5442,2007-01-26,42.45000076293945,42.709999084472656,41.52999877929688,42.33000183105469,1891600.0,0.004258346421255332,2.687526449743974,-0.23999786376953125,53.8348101682461,67.2181283992292,0.7867711550806149,-0.34974360839390073,-1.6055647201363428,-5.103767863170141,20.827929093823965,1.1800003051757741,1.5943019418667106,0.11100044250488139,-2.2954465277103466,2.5174474127201094,-1.0922230426027326,1.3142239276124954,2.411407164751793,45.320236849176645,-16.553932549538786,1.2032234851076136,1,0.9099979400634766,-0.030000686645507812,-2.3350000381469727,-4.425001144409187,-3.1100006103515625,4,-0.006360434697551098,-1.2666638409697792,42.27000045776367,-3.216198940140751,42.83000183105469,-1.6909050555212617,42.70000076293945,-0.006360434697551098
5443,2007-01-29,42.20000076293945,43.25,41.86999893188477,42.63999938964844,1737500.0,-0.005889281401809998,-1.5090876303496878,-3.666687859617891,52.898561140737975,63.88774693088598,0.8888178839508925,0.012747539205918201,-1.16236136973032,-4.771953996775395,21.822041390038642,1.3800010681152273,1.5414235051721832,-0.20999965667724751,-2.5039368896648426,2.0839375763103476,-1.3569682731710486,0.9369689598165536,2.5281507988160214,33.00498165001395,-26.107692527229325,1.1469686164937987,1,1.1599979400634766,0.2199993133544922,-2.1424999237060547,-3.8500003814697266,-3.260002136230476,0,-0.03317539100872258,2.687526449743974,42.45000076293945,-1.2666638409697792,42.27000045776367,-3.216198940140751,42.83000183105469,-0.03317539100872258
5444,2007-01-30,43.38000106811523,43.5099983215332,42.04999923706055,42.349998474121094,2237600.0,0.027962092034179875,1.2635695592388332,-2.340922292640196,57.01058981970509,60.33706091029828,-0.46905812936899594,-0.9945700402625377,-2.1537073045898723,-5.865960932116941,22.956847946640057,1.4599990844726562,1.341724502195433,0.8280006408691349,-1.3258661979347366,2.9818674796730065,-0.24893277853280438,1.9049340602710743,1.220224382341904,91.13300122333202,34.84446296979819,1.076933419401936,1,-0.16500091552733664,-0.9550018310546804,-3.4149999618530202,-4.885000228881836,-4.850002288818345,1,-0.051406166144043586,-1.5090876303496878,42.20000076293945,2.687526449743974,42.45000076293945,-1.2666638409697792,42.27000045776367,-0.051406166144043586
5445,2007-01-31,43.72000122070313,43.84000015258789,42.72000122070313,43.5099983215332,1786900.0,0.00783771655639276,3.977764591192271,0.2038857963993876,56.666666666666664,58.95014104866066,-1.0390348836969778,-1.136063058482108,-2.316232989310926,-6.101310165769455,24.08337543959684,1.1199989318847585,1.1951193832301428,1.0050006866455163,-0.9680974246936742,2.978098797984707,0.01845163097591751,1.9915497423151152,0.7574151629075914,94.80524413222324,41.23094916222132,0.9865490556695969,1,-1.0350017547607493,-1.2950019836425852,-3.587500572204597,-5.225000381469741,-5.180000305175788,2,-0.07776764480667209,1.2635695592388332,43.38000106811523,-1.5090876303496878,42.20000076293945,2.687526449743974,42.45000076293945,-0.07776764480667209
5446,2007-02-01,44.2599983215332,44.38999938964844,43.31999969482422,43.7400016784668,1893400.0,0.012351259966899564,1.7435932548221762,2.476140306261383,52.48538117692332,58.1121091318308,-1.5596256964274318,-1.459481412783461,-2.681072114165076,-6.504670988490538,24.639846655339813,1.0699996948242188,0.9458293644239362,1.3599979400634794,-0.4493811133636001,3.169376993490559,0.45530841334993966,2.264687466777019,-2.729999542236321,95.4545090779105,44.511486491311814,0.9046895267135392,2,-1.2999992370605469,-1.8349990844726562,-4.027498245239258,-5.764997482299812,-5.799999237060547,3,-0.1009940708432231,3.977764591192271,43.72000122070313,1.2635695592388332,43.38000106811523,-1.5090876303496878,42.20000076293945,-0.1009940708432231
5447,2007-02-02,44.290000915527344,44.900001525878906,44.099998474121094,44.27999877929688,2064500.0,0.0006778715574315974,-3.3243087201270183,0.019235001540547098,54.11060330891891,57.11418701921041,-1.4155470938025942,-1.3242533504964342,-2.6464013167006897,-6.428569685314869,25.344098216229966,0.8000030517578125,0.617327697170488,1.2420005798339844,-0.5099863200526968,2.9939874797206656,0.3660071298906402,2.1179940297773285,-2.702802124023428,79.8679838901569,30.805906690995478,0.8759934499433412,2,-1.0750007629394531,-1.7900009155273438,-4.067500114440918,-5.795000076293952,-6.8500022888183665,4,-0.12327836919412816,1.7435932548221762,44.2599983215332,3.977764591192271,43.72000122070313,1.2635695592388332,43.38000106811523,-0.12327836919412816
5448,2007-02-05,44.72000122070313,45.06999969482422,44.25,44.400001525878906,1963600.0,0.009708744553785564,-1.6451485879529932,31.993135011465085,53.903902957876326,55.86171391044312,-1.6594955447020752,-1.6174438724025677,-3.013457644345955,-6.749686820057313,25.766705319281023,0.8199996948242188,0.5123753067315064,1.532500839233407,-0.2876427987267718,3.3526444771935857,0.6224290202533211,2.442572658213493,-3.0002903198242166,88.4106483089654,42.173473017876525,0.9100718189800877,2,-1.4200019836425852,-2.220001220703132,-3.637499809265144,-6.225000381469741,-6.960002899169929,0,-0.12030413509077831,-3.3243087201270183,44.290000915527344,1.7435932548221762,44.2599983215332,3.977764591192271,43.72000122070313,-0.12030413509077831
5449,2007-02-06,43.72000122070313,44.88000106811523,43.40999984741211,44.72000122070313,2560200.0,-0.022361358960273248,1.2272750917550874,-3.1250029802350117,44.77612094805241,53.57937819293936,-0.5583043763634734,-0.49142240744932764,-1.9650269498982453,-5.65764820361715,25.54046002486202,1.470001220703118,0.5168229721429611,0.4365007400512795,-1.2747906120242618,2.1477920921268208,-0.4191449359864876,1.2921464160890466,-1.7992729921874968,42.553219119599895,0.38402934943932365,0.8556456760377702,2,-0.42000198364258523,-1.220001220703132,-2.637499809265144,-5.225000381469741,-6.120002746582038,1,-0.10933216972854609,-1.6451485879529932,44.72000122070313,-3.3243087201270183,44.290000915527344,1.7435932548221762,44.2599983215332,-0.10933216972854609
5450,2007-02-07,42.290000915527344,43.75,42.13999938964844,43.68000030517578,5501100.0,-0.03270814879343209,1.1045776403709984,1.3899993896484375,44.594603650662656,52.25347109308771,0.8795337496383198,0.9868094659507989,-0.518655428403477,-4.146982056982736,24.94444743147468,1.6100006103515625,0.4495205003611602,-0.991999626159668,-2.706895575791023,0.7228963234716872,-1.8494476009753456,-0.13455165134399039,-0.1803163990331953,5.119505469468104,-39.724787388607474,0.8574479748156791,2,1.0099983215332031,0.20999908447265625,-1.2074995040893555,-3.7950000762939524,-4.8899993896484375,2,-0.08890995636866794,1.2272750917550874,43.72000122070313,-1.6451485879529932,44.72000122070313,-3.3243087201270183,44.290000915527344,-0.08890995636866794
5451,2007-02-08,42.2599983215332,42.88000106811523,42.0,42.209999084472656,2787600.0,-0.0007094488849520575,-2.7447060637788137,-0.03597068993907459,50.22830095779568,51.85274784748211,1.014671927687381,1.03357472219448,-0.4768061240931587,-4.034711159654833,23.945842648931055,0.8800010681152273,0.3363804196151605,-0.9990020751953139,-2.757421744201096,0.7594175938104684,-1.8782119096982086,-0.11979224069241923,2.8100013732910156,8.469001543275073,-38.67975456581897,0.8792098345028924,2,1.210000991821289,0.24000167846679688,-1.189997673034668,-3.764997482299812,-4.429996490478516,3,-0.08802644471735266,1.1045776403709984,42.290000915527344,1.2272750917550874,43.72000122070313,-1.6451485879529932,44.72000122070313,-0.08802644471735266
5452,2007-02-09,41.93000030517578,42.75,41.43000030517578,42.59000015258789,2782400.0,-0.007808756021395191,1.6938781865387835,-13.200198367284656,46.3487528055905,51.124991365799055,1.4115951224522902,1.2720622990626254,-0.10470183416141055,-3.6442858394232687,22.12775072263732,1.3199996948242188,0.19865472586641175,-1.2295001983642564,-3.0543870639117543,0.5953866671832415,-2.1419436311380053,-0.31705676559050744,3.078599395751951,13.736266039547099,-35.4450947353454,0.9124434327737488,2,1.3199996948242188,0.7949981689453125,-0.9274988174438477,-3.43499946594239,-3.3300018310546875,4,-0.08275700442279255,-2.7447060637788137,42.2599983215332,1.1045776403709984,42.290000915527344,1.2272750917550874,43.72000122070313,-0.08275700442279255
5453,2007-02-12,41.47999954223633,42.18999862670898,41.310001373291016,41.959999084472656,2349200.0,-0.010732190786173379,-1.146345548179386,0.7272722018322111,41.13371835134226,49.36089453598096,1.9542314696112157,1.6275114895992928,0.3840113925984099,-3.1438446095307526,20.154559494443312,0.8799972534179616,0.17162162862911856,-1.5665008544921903,-3.515690630803718,0.3826889218193372,-2.541095742647954,-0.5919059663364266,3.3854561828613257,4.76185387891702,-45.251065994405266,0.9745948881557631,2,1.710000991821289,1.6199989318847656,-0.47499847412109375,-2.984998703002937,-1.7900009155273509,0,-0.09739635872979424,1.6938781865387835,41.93000030517578,-2.7447060637788137,42.2599983215332,1.1045776403709984,42.290000915527344,-0.09739635872979424
5454,2007-02-13,41.33000183105469,42.040000915527344,41.02000045776367,41.52000045776367,1812300.0,-0.003616145439657159,-1.5185153788553103,0.3958308498040992,39.13043718632417,47.41242459372069,1.99237568161967,1.6353151434724325,0.5691976555163336,-2.9413714825139365,18.0315734712445,1.0200004577636719,0.1538653692789893,-1.5729986190795913,-3.586156821978882,0.44015958381969966,-2.5795777205292367,-0.5664195176299458,3.3221266329345696,11.355363563067575,-39.018775248365145,1.0065791014496461,2,1.7149982452392578,1.7749977111816406,-0.282501220703125,-2.835000991821296,-2.3800010681152344,1,-0.08637801479212714,-1.146345548179386,41.47999954223633,1.6938781865387835,41.93000030517578,-2.7447060637788137,42.2599983215332,-0.08637801479212714
5455,2007-02-14,42.68000030517578,43.0099983215332,41.25,41.4900016784668,2829300.0,0.032663886143521115,-1.1077799173559382,-6.2631959363141725,52.66579922386522,47.43247104338089,0.5356704163411479,0.15047833455531645,-0.7485423584103614,-4.242806336570979,15.316438826000992,1.7599983215332031,0.1984634553122504,-0.1325000762939439,-2.0029449532591386,1.7379448006712508,-1.0677225147765412,0.8027223621886534,1.681557918315427,83.4171673062841,28.95665729629036,0.9352224384825965,2,0.36499977111816406,0.4249992370605469,-1.5149993896484375,-4.18499946594239,-4.299999237060554,2,-0.11902534664318265,-1.5185153788553103,41.33000183105469,-1.146345548179386,41.47999954223633,1.6938781865387835,41.93000030517578,-0.11902534664318265
5456,2007-02-15,42.61000061035156,42.9900016784668,42.27999877929688,42.34000015258789,2836500.0,-0.001640105302804562,-2.6410105930339296,0.22689140281646797,51.05540824065412,47.09300492468481,0.3877838445221542,0.19254579045849596,-0.6441758617540359,-4.118089505461462,13.841101956241408,0.7100028991699148,0.11291880467968696,-0.17849979400634908,-2.0462684732310237,1.6892688852183255,-1.11238413361869,0.7553845456059918,1.4842329918814414,79.89959092599479,23.27979637199286,0.9338843396123386,2,0.4349994659423828,0.4949989318847656,-1.3999996185302734,-4.114999771118171,-4.569999694824219,3,-0.12227174395315432,-1.1077799173559382,42.68000030517578,-1.5185153788553103,41.33000183105469,-1.146345548179386,41.47999954223633,-0.12227174395315432
5457,2007-02-16,42.209999084472656,42.77000045776367,42.06999969482422,42.5,2801300.0,-0.009387503406459219,-1.4561443428678509,-1.0740756439056782,50.064672200034245,46.66642372936903,0.5159684487717371,0.6229089722890535,-0.2453401656352412,-3.658115809971626,13.454265952421823,0.7000007629394531,-0.01259116066555066,-0.5775012969970703,-2.4465500164146405,1.2915474224205,-1.512025656705859,0.35702306271171835,1.638295866202803,59.79899015845388,0.18414594007530383,0.9345243597087857,2,0.7400016784667969,0.8950004577636719,-0.8749990463256836,-3.68499946594239,-4.450000762939453,4,-0.10376681706750357,-2.6410105930339296,42.61000061035156,-1.1077799173559382,42.68000030517578,-1.5185153788553103,41.33000183105469,-0.10376681706750357
5458,2007-02-20,42.18999862670898,42.349998474121094,41.90999984741211,42.2599983215332,2573500.0,-0.0004738322245317894,2.519989013671875,0.24137749598802796,40.94366440881483,46.2405952250093,0.15572285445031042,0.6585596503891438,-0.22160391912573374,-3.5864325545877804,13.097732717621662,0.4399986267089844,-0.15199624895473818,-0.5860017776489315,-2.4673610443916374,1.2953574890937745,-1.5266814110202844,0.3546778557224215,1.4320327645335382,58.7939409507229,3.035150251708991,0.9406796333713533,2,0.19500160217285867,0.9150009155273509,-0.19499874114989524,-3.0049991607665945,-4.599998474121087,1,-0.08509126023804092,-1.4561443428678509,42.209999084472656,-2.6410105930339296,42.61000061035156,-1.1077799173559382,42.68000030517578,-0.08509126023804092
5459,2007-02-21,42.02000045776367,42.22999954223633,41.77000045776367,42.20000076293945,2709800.0,-0.0040293475818623525,2.833359824522364,2.571444141689112,36.71873928978652,45.36549918491195,0.06617533708239876,0.8168839113579196,-0.061696327511953086,-3.3350375237726197,12.482816349290475,0.45999908447265625,-0.32864680923921696,-0.7219999313354464,-2.633479117898702,1.189479255227809,-1.677739524617074,0.23373966194618134,1.393868458800533,43.75006773261548,-6.777570946099992,0.9557395932816269,2,-0.005001068115234375,1.0849990844726562,0.054999351501464844,-2.7550010681152344,-4.869998931884766,2,-0.05544982878800042,2.519989013671875,42.18999862670898,-1.4561443428678509,42.209999084472656,-2.6410105930339296,42.61000061035156,-0.05544982878800042
5460,2007-02-22,42.13000106811523,42.2599983215332,41.88000106811523,41.93999862670898,2676100.0,0.0026178155438651984,-1.4516144910415893,-1.0555673292925867,32.16083067092649,43.35800248637092,-0.07700604445020787,0.6869736135499664,-0.16298651232886385,-3.3615365664860377,11.371087838860733,0.37999725341797586,-0.5555300131081964,-0.5769992828369226,-2.507236470053982,1.353237904380137,-1.5421178764454524,0.3881193107716072,1.092358371744936,29.50821722490374,-14.702940557817193,0.9651185936085295,2,-0.11500167846678977,0.9749984741211009,0.05499935150147195,-2.7550010681152273,-4.5300025939941335,3,-0.07548066044513957,2.833359824522364,42.02000045776367,2.519989013671875,42.18999862670898,-1.4561443428678509,42.209999084472656,-0.07548066044513957
5461,2007-02-23,42.47000122070313,42.7400016784668,41.93000030517578,42.38999938964844,1984500.0,0.0080702621402311,1.6128960807235588,0.42105685833604767,35.50955375322559,42.153647036108154,-0.42922184751434145,0.3823273944384482,-0.49885007125222813,-3.6123362510855372,10.91703616747817,0.8100013732910156,-0.6388805529527559,-0.24699916839598757,-2.169761641652819,1.675763304860844,-1.2083804050243998,0.7143820682324247,0.5761695005893088,70.00007629394602,29.047635733401933,0.961381236628415,2,-0.4550018310546946,0.5749988555908132,0.10249805450438743,-2.8200016021728658,-4.220001220703132,4,-0.0963032737233388,-1.4516144910415893,42.13000106811523,2.833359824522364,42.02000045776367,2.519989013671875,42.18999862670898,-0.0963032737233388
5462,2007-02-26,42.18000030517578,42.97999954223633,42.150001525878906,42.75,3083700.0,-0.00682837078389309,-1.634925825007569,-7.124833110813786,29.315951400503494,40.840561819348295,-0.11178440155869396,0.6862476884930544,-0.18027247861386542,-3.237907415158027,11.031738436361756,0.8299980163574219,-0.6271606854768166,-0.5235000610351577,-2.4579119280314856,1.4109118059611703,-1.4907059945333216,0.4437058724630063,-1.1599998474121094,33.88431054811882,-1.020992438391275,0.9672059334981652,2,-0.16500091552734375,0.8649997711181641,0.5799989700317383,-2.530000686645515,-3.6899986267089844,0,-0.09815076718101468,1.6128960807235588,42.47000122070313,-1.4516144910415893,42.13000106811523,2.833359824522364,42.02000045776367,-0.09815076718101468
5463,2007-02-27,40.79999923706055,41.83000183105469,40.16999816894531,41.79999923706055,5039000.0,-0.03271695253984852,2.1320670519731966,1.7543869042042002,27.607348323376314,39.560218612354085,1.2981266611122422,2.0616903280988197,1.2160824657273395,-1.7605273560187058,11.033036065068258,2.0100021362304688,-0.7018168138550678,-1.8335010528564482,-3.9384357823181375,0.2714336766052412,-2.885968417587293,-0.7810336881256035,2.1800003051757812,22.419955879857458,-11.042143048398618,1.0524673647308447,2,0.7899990081787109,1.8199996948242188,2.0950002670288086,-1.1499996185302805,-1.9300003051757741,1,-0.07450982775426052,-1.634925825007569,42.18000030517578,1.6128960807235588,42.47000122070313,-1.4516144910415893,42.13000106811523,-0.07450982775426052
5464,2007-02-28,41.150001525878906,41.22999954223633,38.88000106811523,39.599998474121094,12917000.0,0.008578487631451637,1.7485376985986083,-1.5500030517578125,39.52206913574709,38.09980415811874,1.02801270792596,1.6190664520728433,0.88683829181128,-2.006454359931226,11.139499364419912,2.349998474121101,-0.7159159693343327,-1.3719987869262695,-3.5455684337602094,0.8015708599076703,-2.4587836103432394,-0.2852139635092996,1.8299980163574219,55.36588542878151,17.561914960458857,1.0867848234169715,2,-0.21500015258789062,0.8249988555908203,1.7449979782104492,-1.50000190734864,-1.6000022888183594,2,-0.08651278836653653,2.1320670519731966,40.79999923706055,-1.634925825007569,42.18000030517578,1.6128960807235588,42.47000122070313,-0.08651278836653653
5465,2007-03-01,40.31999969482422,40.95000076293945,39.849998474121094,40.18000030517578,5690800.0,-0.020170153105163457,-1.7499952316466079,0.09032200903712308,34.4551433903969,36.255330285867934,1.6629168043695088,2.2991679658773307,1.7193549527816714,-1.089399773045919,11.00982872854316,1.3000030517578125,-0.6715484129354081,-2.0320005416870117,-4.33881077152229,0.2748096881482667,-3.185405656604651,-0.8785954267693725,2.495999908447267,35.12193079578347,-6.1286394503966335,1.1534051149176374,3,0.6100006103515625,1.6550006866455078,2.630000114440918,-0.6700000762939524,-1.4799995422363281,3,-0.07862098692803898,1.7485376985986083,41.150001525878906,2.1320670519731966,40.79999923706055,-1.634925825007569,42.18000030517578,-0.07862098692803898
5466,2007-03-02,39.790000915527344,40.5099983215332,39.52000045776367,39.86000061035156,3624700.0,-0.013144811093957154,-2.24589138754784,-0.5,33.38510420516907,34.40204495310515,1.956587602082358,2.610981749702759,2.230609917948854,-0.4911522274834823,10.558190234264462,0.9899978637695312,-0.6098672973263675,-2.3384994506835923,-4.731509614562633,0.05451071319544809,-3.5350045326231125,-1.1419943687440721,2.8685587463378894,22.195126489826052,-21.604886790384448,1.1965050819395218,3,1.1399993896484375,2.184999465942383,3.159998893737793,-0.14000129699707742,0.5400009155273438,4,-0.055039014602074054,-1.7499952316466079,40.31999969482422,1.7485376985986083,41.150001525878906,2.1320670519731966,40.79999923706055,-0.055039014602074054
5467,2007-03-05,38.83000183105469,39.65999984741211,38.5,39.400001525878906,3285000.0,-0.024126641427093642,1.1284472380099113,8.142888283378747,30.935270357719816,33.29000116965014,2.6671975626305127,3.310699438344926,3.1983642149478797,0.5331642012168487,9.94802062553228,1.2900009155273438,-0.8000548211368255,-3.02549858093262,-5.617725515144166,-0.43327164672107443,-4.321612048038389,-1.7293851138268508,3.677415487060543,9.9099594473847,-37.22416892872352,1.2961134671057726,3,1.9099979400634766,2.954998016357422,4.119997978210449,0.8199977874755788,0.5799980163574219,0,-0.014936950906626723,-2.24589138754784,39.790000915527344,-1.7499952316466079,40.31999969482422,1.7485376985986083,41.150001525878906,-0.014936950906626723
5468,2007-03-06,39.34000015258789,39.63000106811523,38.810001373291016,39.0099983215332,3147300.0,0.013134130761882412,-1.2465876549403037,-0.5789508907657507,36.38849996842832,33.25330791172145,1.9114184046868203,2.505433880505308,2.7044638713164773,0.08838735469698378,9.194777402454402,0.8199996948242116,-0.9773176459993778,-2.246500205993655,-4.700002466239745,0.20700205425243468,-3.4732513361167037,-1.0197490758706067,2.9269721264404254,30.769241517886464,-20.02768836593151,1.2267511301230458,3,1.3999996185302734,2.4449996948242188,3.549999237060547,0.3099994659423757,0.2999992370605469,1,-0.021606468500869558,1.1284472380099113,38.83000183105469,-2.24589138754784,39.790000915527344,-1.7499952316466079,40.31999969482422,-0.021606468500869558
5469,2007-03-07,38.93999862670898,39.38000106811523,38.68000030517578,39.16999816894531,2227100.0,-0.010167806922405376,1.153830804894535,-0.6969644425949261,20.597491538395616,31.968492452551356,2.043468544730743,2.6656369940501605,3.1001282673009314,0.5452403342992866,9.338987986783842,0.700000762939446,-1.1439232898596856,-2.4075016021728572,-4.916566121412394,0.10156291706667986,-3.6620338617926222,-1.1529693425530922,3.100955315577643,17.959122028234688,-27.525521981112604,1.254532259619768,3,1.8000011444091868,2.845001220703132,3.9500007629394602,0.7100009918212891,0.3000030517578196,2,-0.001797629617176999,-1.2465876549403037,39.34000015258789,1.1284472380099113,38.83000183105469,-2.24589138754784,39.790000915527344,-0.001797629617176999
5470,2007-03-08,38.52999877929688,39.22000122070313,38.45000076293945,39.099998474121094,2216400.0,-0.010529015456381519,-1.1096026420852603,2.4782644751462612,19.55224594418256,30.195458251546576,2.111111228046788,2.9297116293095016,3.5222143515535222,1.0252937713818184,10.70463670233341,0.770000457763679,-1.263087268095262,-2.6295013427734304,-5.3918915621294445,0.13288887658258375,-4.010696452451434,-1.2483062330954269,3.2984979264525407,3.883403454712798,-35.70930554169218,1.381195109678007,3,2.1850013732910085,3.230001449584954,4.290000915527337,1.2900009155273295,1.1800003051757741,3,0.026472890996086296,1.153830804894535,38.93999862670898,-1.2465876549403037,39.34000015258789,1.1284472380099113,38.83000183105469,0.026472890996086296
5471,2007-03-09,38.540000915527344,38.7400016784668,38.0,38.650001525878906,2355700.0,0.0002595934738476302,4.103443739970008,0.19298363025525264,20.919214330191707,29.262487465956376,1.6595304473885335,2.768678764577885,3.5362695411541623,1.0774923097059457,12.349018245733404,0.7400016784667969,-1.3556599685313486,-2.433499336242676,-5.378792082303548,0.5117934098181962,-3.9061457092731118,-0.9608529632122398,3.0182161147972835,32.530178624364886,-4.320409872048039,1.472646373030437,3,1.375,2.9949989318847656,4.014998435974121,1.664999008178711,1.2700004577636719,4,0.0077841004134402425,-1.1096026420852603,38.52999877929688,1.153830804894535,38.93999862670898,-1.2465876549403037,39.34000015258789,0.0077841004134402425
5472,2007-03-12,38.459999084472656,38.91999816894531,38.13999938964844,38.54999923706055,1979800.0,-0.002075812899694496,-1.1369842970240116,0.8181786655569427,20.722168757961015,28.497467514243564,1.29225132478944,2.714564802031802,3.6228090208878143,1.2262479659564605,13.774186072773162,0.779998779296875,-1.4504245048969864,-2.340001106262207,-5.452144040412094,0.7721418278876797,-3.8960725733371504,-0.7839296391872637,2.7423962428195097,28.220784235715495,-5.612290187319832,1.5560714670749418,3,1.1550006866455078,3.075000762939453,4.232500076293945,2.239999771118164,1.229999542236321,0,0.04862201744921513,4.103443739970008,38.540000915527344,-1.1096026420852603,38.52999877929688,1.153830804894535,38.93999862670898,0.04862201744921513
5473,2007-03-13,37.43999862670898,38.20000076293945,37.349998474121094,38.13999938964844,2534600.0,-0.026521073376090665,1.0731674412329792,7.777773068283044,18.28257467445664,26.137523685211292,1.9953450069753558,3.6010052690552143,4.630859491132021,2.3032224698868546,15.331299207202164,1.1100006103515625,-1.6393635250186946,-3.1580015182495202,-6.592101134393211,0.2760980978941703,-4.875051326321362,-1.4409517101776785,3.4421571678539706,4.433499388333472,-26.982495289911927,1.7170498080718446,3,1.7100009918212962,3.770000457763679,5.417501449584968,3.260000228881843,2.1700019836425852,1,0.052617555901772084,-1.1369842970240116,38.459999084472656,4.103443739970008,38.540000915527344,-1.1096026420852603,38.52999877929688,0.052617555901772084
5474,2007-03-14,37.7599983215332,37.849998474121094,37.36000061035156,37.400001525878906,2901900.0,0.00854700070944836,-1.2272699687020452,-0.5142805761276453,20.59220673070024,24.59719738968944,1.2783337094881517,3.1619514730888625,4.310118882540664,2.0506195899744597,16.736137035743507,0.48999786376953125,-1.7831257856926328,-2.65950164794922,-6.298417693986458,0.9794143980880179,-4.478959670967839,-0.8400436249306011,2.6982985945767197,21.925093327349423,-9.330194301143592,1.8194580230186201,3,1.1700000762939453,3.355001449584961,5.14000129699707,4.660001754760742,1.8900032043457031,2,0.04978816609330017,1.0731674412329792,37.43999862670898,-1.1369842970240116,38.459999084472656,4.103443739970008,38.540000915527344,0.04978816609330017
5475,2007-03-15,37.599998474121094,38.040000915527344,37.34000015258789,37.810001373291016,2257500.0,-0.004237284282951559,1.0895483297938362,-0.5833465789278486,16.413809505268475,22.711497978589378,1.130846588803628,3.0797575193141,4.470082420660134,2.2705848576604097,18.626864092775527,0.7000007629394531,-1.825517727114807,-2.5655014038085966,-6.248964546516298,1.1179617388991048,-4.407232975162451,-0.7237698324547424,2.4853026289501727,16.455610629981145,-9.48981581945057,1.8417315713538522,3,0.9000015258789062,2.9450016021728516,5.30000114440918,4.820001602172852,2.1800003051757884,3,0.04361710826862053,-1.2272699687020452,37.7599983215332,1.0731674412329792,37.43999862670898,-1.1369842970240116,38.459999084472656,0.04361710826862053
5476,2007-03-16,37.400001525878906,37.959999084472656,37.25,37.61000061035156,2477800.0,-0.005319067988256432,-1.7842984726315316,0.9999818350257035,16.620137329031323,21.12092764206843,1.068537653710699,3.024488578453486,4.664494463081937,2.5351025171876387,20.638639968868635,0.7099990844726562,-2.0303847635165795,-2.5049983978271513,-6.1974578896445465,1.187461093990244,-4.351228143735845,-0.6587686519184572,2.300957444124684,8.982137146511947,-15.299820977717294,1.846229745908696,3,1.039999008178711,2.7299976348876953,5.499998092651367,5.019998550415039,3.1399993896484375,4,0.061764638084181644,1.0895483297938362,37.599998474121094,-1.2272699687020452,37.7599983215332,1.0731674412329792,37.43999862670898,0.061764638084181644
5477,2007-03-19,37.83000183105469,38.22000122070313,37.59000015258789,37.70000076293945,1666200.0,0.011497333893910167,-2.599982561498008,-0.61905540417802,26.08698857127061,19.976315264606463,0.5383870842725145,2.371092321166401,4.20896753053745,2.1703832844262365,22.796433507149626,0.8199996948242259,-2.135304311354254,-1.8559982299804716,-5.491961821230603,1.7799653612696602,-3.6739800256055375,-0.03801643435540569,1.4788037037483264,59.79392795343672,33.819205758507664,1.8179817956250661,3,0.4849987030029297,2.299997329711914,5.154997825622559,4.589998245239258,3.2099990844726562,0,0.05233939853026781,-1.7842984726315316,37.400001525878906,1.0895483297938362,37.599998474121094,-1.2272699687020452,37.7599983215332,0.05233939853026781
5478,2007-03-20,38.599998474121094,38.77999877929688,37.79999923706055,37.83000183105469,2549000.0,0.020354126507980075,-1.3614394705395887,5.923002435517474,30.769199787803785,21.10650507009626,-0.38846942083279146,1.3895971380879928,3.402522681141683,1.4573956065772506,24.65627085738897,0.9799995422363352,-2.183643094336425,-0.9065015792846651,-4.3724588466242125,2.559455688054882,-2.639480212954439,0.8264770543851085,0.37939817511343676,88.23526478507986,63.252830438620336,1.7329786336697741,3,-0.36499786376953125,1.5300006866455078,4.387500762939453,3.8200016021728516,3.1599998474121094,1,0.028238347038243017,-2.599982561498008,37.83000183105469,-1.7842984726315316,37.400001525878906,1.0895483297938362,37.599998474121094,0.028238347038243017
5479,2007-03-21,39.68999862670898,39.70000076293945,38.43999862670898,38.61999893188477,3298200.0,0.028238347038243017,1.3119221104648444,1.38961605152339,45.42814606147475,23.981605083128727,-1.5208250067379083,0.12236255650514494,2.2921797003487328,0.42142180713091903,26.099515958574703,1.2600021362304759,-2.105981876358193,0.2999986648559485,-2.960793165599199,3.560790495311096,-1.3303972503716253,1.9303945800835223,-2.4399986267089773,99.59174966874396,72.75687759743514,1.6303959152275733,3,-1.2149982452392507,0.4400005340576243,3.455000877380378,2.730001449584968,2.3000030517578196,2,-0.0020155711545825072,-1.3614394705395887,38.599998474121094,-2.599982561498008,37.83000183105469,-1.7842984726315316,37.400001525878906,-0.0020155711545825072
5480,2007-03-22,38.95000076293945,40.0,38.90999984741211,39.97000122070313,2071400.0,-0.01864444165718737,1.0185225085212724,-0.953271727737511,44.08450151808945,26.55552588178403,-0.7990088310388614,0.6449758323029897,2.986052737304817,1.20642233136671,27.537108234135417,1.0900001525878906,-2.1267296762079937,-0.28099918365478516,-3.2787526970326795,2.716754329723109,-1.7798759403437288,1.2178775730341584,-1.651000747680662,61.81820956143466,32.97555938619989,1.4988767566889472,3,-0.3250007629394531,1.1799983978271484,4.124999046325684,3.469999313354492,2.3199996948242188,3,0.017971777900592345,1.3119221104648444,39.68999862670898,-1.3614394705395887,38.599998474121094,-2.599982561498008,37.83000183105469,0.017971777900592345
5481,2007-03-23,38.38000106811523,39.2400016784668,38.290000915527344,38.95000076293945,2560300.0,-0.014634138219750015,-1.5333353678385417,0.5588229794268263,46.64678777817884,29.43603910625268,-0.28395254251507396,0.9411030914563412,3.489457947420526,1.8120205135963303,29.261230808222383,0.9500007629394531,-2.0263204855046695,-0.6464988708496193,-3.245391909623528,1.9523941679242895,-1.9459453902365738,0.6529476485373351,-0.9729610534667898,32.780123051694396,1.4788910019470407,1.2994465193869535,3,0.24499893188477273,1.7399997711181712,4.6949987411499094,4.039999008178718,3.020000457763679,4,0.03647727129285383,1.0185225085212724,38.95000076293945,1.3119221104648444,39.68999862670898,-1.3614394705395887,38.599998474121094,0.03647727129285383
5482,2007-03-26,38.040000915527344,38.54999923706055,37.70000076293945,38.54999923706055,2891500.0,-0.008858784344077164,2.333338319882118,0.8947343764639634,40.06116350651326,31.855882309814525,-0.010945449306724697,1.0066537474096435,3.7188543428717225,2.2030883164241715,31.00238262266437,0.8499984741210938,-1.8809971526613367,-0.7794990539550781,-2.9440118784141447,1.3850137705039884,-1.8617554661846114,0.30275735827445516,-0.529242501464843,14.782620233492722,-15.900758412171484,1.0822564122295344,3,0.5849990844726562,2.0749988555908203,5.034998893737793,4.379999160766602,3.8899993896484375,0,0.06572029284519654,-1.5333353678385417,38.38000106811523,1.0185225085212724,38.95000076293945,1.3119221104648444,39.68999862670898,0.06572029284519654
5483,2007-03-27,37.7599983215332,38.13000106811523,37.65999984741211,37.88999938964844,2644500.0,-0.007360740989883818,-1.8485093691839536,0.2549048940483047,40.809963849494125,34.10229976745829,0.3567374215276189,1.1038232767831957,3.8885218279069846,2.5183589996075852,32.0088117617448,0.4700012207031179,-1.7665438306937347,-0.9075016021728501,-2.9071008256614164,1.092097621315716,-1.9073012139171368,0.09229800957143652,-0.14967024403320295,4.273438786339472,-26.8620172292746,0.9997996117442833,3,0.8650016784667969,2.355001449584961,5.2675018310546875,4.660001754760742,3.770000457763679,1,0.08686447933774599,2.333338319882118,38.040000915527344,-1.5333353678385417,38.38000106811523,1.0185225085212724,38.95000076293945,0.08686447933774599
5484,2007-03-28,37.59000015258789,38.15999984741211,37.560001373291016,37.72999954223633,2834700.0,-0.0045020703522745675,-5.0000762951094835,1.0769095337304497,42.394828798388126,36.98907968891603,0.5588549889227821,1.047126947168877,3.9291052091957255,2.729062308859369,32.244153848824745,0.5999984741210938,-1.6455800021045306,-0.8994997024536104,-2.5763951467235984,0.7773957418163775,-1.7379474245886044,-0.06105198031861647,2.4099998474121094,1.229458859873896,-31.975412297262093,0.8384477221349926,3,1.0349998474121094,2.5249996185302734,5.154999732971191,4.829999923706055,4.1100006103515625,2,0.11093370981692385,-1.8485093691839536,37.7599983215332,2.333338319882118,38.040000915527344,-1.5333353678385417,38.38000106811523,0.11093370981692385
5485,2007-03-29,37.150001525878906,37.86000061035156,36.7400016784668,37.77999877929688,2914000.0,-0.011705204174591977,1.8354370479106106,4.500000000000051,39.4856212884572,39.52968901774113,1.0374027365208747,1.3043343981322693,4.222558946555964,3.21544468162368,32.70399080192171,1.1199989318847656,-1.399771757312081,-1.1809984207153335,-2.723244135532596,0.36124729410192913,-1.9521212781239612,-0.4098755633067057,2.801198501586917,16.399993896484375,-16.192503708015977,0.7711228574086302,3,1.2199993133544922,2.7099990844726562,5.409997940063477,5.269998550415039,4.75,3,0.13028263671042706,-5.0000762951094835,37.59000015258789,-1.8485093691839536,37.7599983215332,2.333338319882118,38.040000915527344,0.13028263671042706
5486,2007-03-30,37.599998474121094,37.77000045776367,37.04999923706055,37.38999938964844,3457200.0,0.01211297253726129,1.6181717297822167,-0.3333333333333296,43.83952667068176,41.502193251009025,0.6914747506153844,0.7187039294533406,3.6733578133867155,2.81875116827306,32.983495553685394,0.720001220703125,-1.1689987743208832,-0.6215013504028306,-2.033021811233702,0.790019110428041,-1.3272615808182664,0.08425888001260518,2.2227536193847683,47.513699207553536,13.774673359866739,0.7057602304154368,3,0.7700023651123047,2.2600021362304688,4.960000991821289,4.820001602172852,5.1100006103515625,4,0.0976064396962284,1.8354370479106106,37.150001525878906,-5.0000762951094835,37.59000015258789,-1.8485093691839536,37.7599983215332,0.0976064396962284
5487,2007-04-02,38.25,38.29999923706055,37.540000915527344,37.75,3729400.0,0.01728727532598917,1.5333341810459926,2.380962761126249,56.1271006117954,44.319737787008094,0.11992684180572866,0.02426633465145045,2.9573844335330577,2.2265336570444703,32.45579244277842,0.7599983215332031,-0.8665065708244342,0.05750026702880717,-1.3249133366851638,1.439913870742778,-0.6337065348281783,0.7487070688857926,1.4494420769042975,96.7949156852772,56.897294429736824,0.6912068018569845,4,0.12000083923339844,1.6100006103515625,4.279999732971191,4.170000076293945,4.680000305175781,0,0.08235298106872957,1.6181717297822167,37.599998474121094,1.8354370479106106,37.150001525878906,-5.0000762951094835,37.59000015258789,0.08235298106872957
5488,2007-04-03,38.4900016784668,38.79999923706055,38.2599983215332,38.36000061035156,2409600.0,0.006274553685406525,-2.272676831312349,0.26000213623046875,55.58961980327119,45.44879042498548,-0.15345632194372882,-0.2979565441432612,2.6467143841111564,2.045819170129093,31.68940834919066,0.5499992370605469,-0.5309382890276737,0.3400018692016573,-0.9425281419368261,1.6225318803401407,-0.30126313636758084,0.9812668747708955,1.0910627825000034,84.95155699090398,41.01331218423617,0.6412650055692407,4,-0.12000083923339844,0.7950000762939453,4.0399980545043945,3.9299983978271484,3.8499984741210938,1,0.08937382376456182,1.5333341810459926,38.25,1.6181717297822167,37.599998474121094,1.8354370479106106,37.150001525878906,0.08937382376456182
5489,2007-04-04,38.86999893188477,39.099998474121094,38.2599983215332,38.43000030517578,2328600.0,0.009872622417435917,-1.153839382216723,3.384577012236329,59.40742674779841,47.151337672730925,-0.7398007639229931,-0.7204022854745986,2.189980630767799,1.737500994810894,30.688162816451204,0.8400001525878906,-0.31383077361696365,0.7234991073608441,-0.5503058803687892,1.9973040950904775,0.08659661349602743,1.3604016012256608,0.5974230177820274,90.25424345237067,41.06996931826173,0.6369024938648176,4,-0.8799972534179759,0.11500167846678977,3.234999656677239,3.5500011444091726,4.400001525878899,2,0.06843323695669379,-2.272676831312349,38.4900016784668,1.5333341810459926,38.25,1.6181717297822167,37.599998474121094,0.06843323695669379
5490,2007-04-05,39.54999923706055,39.560001373291016,38.68999862670898,38.97000122070313,2355300.0,0.017494219806061695,1.8999980926586668,1.3181814241002547,64.86860384562017,49.175983902446625,-1.481540688566085,-1.3914067836391197,1.4353723840506518,1.132584235359701,29.324974473005806,0.8700027465820384,-0.153506204946666,1.352499389648436,-0.06007348155018377,2.765072260847056,0.6462129540491262,2.058785825247746,-2.80999755859375,99.60150885586536,43.45931930386287,0.70628643559931,4,-1.3999977111816406,-0.7049980163574219,1.9050016403198242,2.4850006103515554,3.8699989318847656,3,0.05436160726557571,-1.153839382216723,38.86999893188477,-2.272676831312349,38.4900016784668,1.5333341810459926,38.25,0.05436160726557571
5491,2007-04-09,38.84000015258789,39.59000015258789,38.79999923706055,39.58000183105469,2177400.0,-0.017951936742576446,1.078954369092853,-1.275869326440562,56.724364669256204,51.02745069830695,-0.7816249490370524,-0.6933273915301044,2.0790283015422375,1.9267548750154475,27.62641026017747,0.7900009155273438,-0.21226430797453588,0.6275003433227511,-0.8065935196039433,2.0615942062494454,-0.08954658814059258,1.3445472747860947,-2.0435984802246097,63.414620530522235,7.414853251734449,0.7170469314633466,4,-0.6749992370605469,-0.21500015258789062,2.6125001907348633,3.1949996948242116,4.240001678466797,0,0.07878479302959351,1.8999980926586668,39.54999923706055,-1.153839382216723,38.86999893188477,-2.272676831312349,38.4900016784668,0.07878479302959351
5492,2007-04-10,40.33000183105469,40.349998474121094,39.54999923706055,40.13999938964844,3956900.0,0.03836255593751625,5.956644330922842,-0.2567594735729714,60.510353918803936,53.21638292823026,-2.137399487409759,-2.146080671833431,0.5328267177563433,0.5314016159071073,26.10869601722704,1.5099983215332031,-0.17125777637785689,2.0240018844604464,0.3061891292736121,3.7418146396472807,1.1650955068670257,2.882908262053867,-3.4218562194824216,99.0432228896421,45.174508136868056,0.8589063775934185,4,-1.7850017547607422,-1.7850017547607422,1.1224985122680664,1.7049980163574148,3.4699974060058594,1,0.059013070799945666,1.078954369092853,38.84000015258789,1.8999980926586668,39.54999923706055,-1.153839382216723,38.86999893188477,0.059013070799945666
5493,2007-04-11,39.40999984741211,40.27999877929688,39.33000183105469,40.18999862670898,2094300.0,-0.022811850777903042,-1.0212812583700752,-4.1052039832958185,48.263034341751585,53.868405766381755,-1.0714002023273963,-1.1287979200117775,1.3928390526213619,1.5311248259813794,23.990855525954714,1.0,-0.1313506146768333,1.0054998397827148,-0.7290709640050537,2.7400706435704834,0.13821443788882704,1.8727852416766027,-2.2953430640869144,55.023992436313726,6.652293884916148,0.8672854018938846,4,-0.8649997711181641,-0.8649997711181641,1.8524999618530273,2.434999465942383,3.8899993896484375,2,0.08931744408506548,5.956644330922842,40.33000183105469,1.078954369092853,38.84000015258789,1.8999980926586668,39.54999923706055,0.08931744408506548
5494,2007-04-12,39.63999938964844,39.70000076293945,39.11000061035156,39.41999816894531,1279200.0,0.005836070619813283,2.4705486368226186,-0.28205328846981753,54.5695277909566,55.54439537777058,-1.0951984776863455,-1.276160341125319,1.0662448630439982,1.3719759812398067,21.692829947422982,0.5900001525878906,-0.0010344303060634275,1.1414993286132784,-0.6488756099024258,2.9318742671289826,0.24631185935542277,2.036686797871134,-2.3312221048754864,57.228966883369246,10.12201477926309,0.8951874692578525,4,-0.9400005340576172,-1.0949993133544922,1.6225004196166992,2.2049999237060547,4.659999847412109,3,0.06811303744985753,-1.0212812583700752,39.40999984741211,5.956644330922842,40.33000183105469,1.078954369092853,38.84000015258789,0.06811303744985753
5495,2007-04-13,39.2400016784668,39.66999816894531,38.83000183105469,39.52999877929688,1322400.0,-0.010090759771456903,1.9473768747364828,-1.31816132612016,55.82656456920272,56.87628847760624,-0.410751776709013,-0.7873667372230599,1.3520474480623577,1.8317970928310672,19.637196905328295,0.839996337890625,0.14450368057417506,0.659501457214354,-1.1076783071894951,2.426681221618203,-0.22408842498757053,1.5430913394162786,-1.7487511223329548,28.387268257027042,-19.68377846284474,0.8835898822019262,4,-0.2950019836425781,-0.6950016021728516,2.02249813079834,2.6049976348876953,5.88999938964843,4,0.10270128967676273,2.4705486368226186,39.63999938964844,-1.0212812583700752,39.40999984741211,5.956644330922842,40.33000183105469,0.10270128967676273
5496,2007-04-16,39.709999084472656,39.83000183105469,39.43999862670898,39.5,1101900.0,0.011977507285984013,-1.363642668886056,-0.7241420133910189,61.11850459694215,57.43088892040032,-0.6146017782264792,-1.1335492955458548,0.7535534867599978,1.4188959046295366,17.35290509617477,0.5900001525878906,0.3136041228341995,1.0139989852905273,-0.7301205540013882,2.758118524582443,0.14193921564456957,1.8860587549364851,-2.0472236532595787,57.8946840068464,5.381013129125002,0.8720597696459573,4,-0.4050006866455078,-1.164999008178711,1.527501106262207,2.1100006103515625,5.819999694824226,0,0.09342732737365722,1.9473768747364828,39.2400016784668,2.4705486368226186,39.63999938964844,-1.0212812583700752,39.40999984741211,0.09342732737365722
5497,2007-04-17,39.810001373291016,39.810001373291016,39.060001373291016,39.72000122070313,944200.0,0.0025183150623002692,15.666638409697791,0.4285740236148617,63.983660800806035,58.36356014234863,-0.5252861279776155,-1.1358446504597666,0.5226001361084016,1.320467628343934,15.463069834911103,0.75,0.5660969701026062,1.0150012969970703,-0.7468340214208595,2.776836615415,0.13408363778810184,1.8959189562060388,-1.9859925595034582,67.5863175729,8.600016290886032,0.880917659208965,4,-0.5050029754638672,-1.2650012969970703,0.9149990081787109,1.7849979400634766,5.6999969482421875,1,0.08214017445268285,-1.363642668886056,39.709999084472656,1.9473768747364828,39.2400016784668,2.4705486368226186,39.63999938964844,0.08214017445268285
5498,2007-04-18,39.68999862670898,39.84000015258789,39.099998474121094,39.38999938964844,1542900.0,-0.003014386898829602,1.4666628519839529,3.3333192048490803,64.4230688615851,58.92085371054716,-0.24268374700999829,-0.980252937228002,0.4936951353269379,1.4373707698470994,14.225726221253382,0.7400016784667969,0.7711403699173545,0.8404985427856388,-0.9628839100151083,2.643880995586386,-0.06119268361473473,1.7421897691860124,-1.714430433301409,85.14833909315738,18.07725610262321,0.9016912264003726,4,-0.1700000762939382,-1.144998550415032,0.8850011825561594,1.905000686645515,5.05000305175782,2,0.10355255108489181,15.666638409697791,39.810001373291016,-1.363642668886056,39.709999084472656,1.9473768747364828,39.2400016784668,0.10355255108489181
5499,2007-04-19,39.61000061035156,39.79999923706055,39.25,39.400001525878906,1250700.0,-0.0020155711545825072,-1.1568507188056307,0.6999987284310276,67.77456456211453,59.24373823460209,-0.05216308383874235,-0.9555468480374856,0.45302358630421224,1.51169678237153,14.028863526111351,0.5499992370605469,0.8374318518574597,0.7645004272460909,-1.0313718899666497,2.5603727444588316,-0.13343573136027942,1.6624365858524612,-1.4919666001011862,77.22773025135497,3.5923066332173477,0.8979361586063701,4,-0.03500175476074219,-1.0650005340576172,0.5699987411499023,1.6599979400634766,5.36000061035157,3,0.09315825725447358,1.4666628519839529,39.68999862670898,15.666638409697791,39.810001373291016,-1.363642668886056,39.709999084472656,0.09315825725447358
5500,2007-04-20,39.650001525878906,40.18999862670898,39.400001525878906,40.18999862670898,2420900.0,0.0010098690964648327,1.9259308970945073,-2.5714259763850706,65.74502595282434,60.24603393277633,-0.08547556788178667,-0.9912378623571882,0.33643021150462005,1.4580556640323294,13.976377147756613,0.789997100830071,0.901662011203598,0.7695013046264663,-1.0618800859697615,2.600882695222694,-0.14618939067165115,1.6851919999245837,-1.3980496477962845,52.21252979184563,-23.705664617993826,0.9156906952981141,4,-0.060001373291015625,-1.105001449584961,0.37249755859375,1.6199970245361328,5.25,4,0.11727610421771772,-1.1568507188056307,39.61000061035156,1.4666628519839529,39.68999862670898,15.666638409697791,39.810001373291016,0.11727610421771772
5501,2007-04-23,39.77999877929688,40.15999984741211,39.290000915527344,39.810001373291016,2392300.0,0.0032786191277478505,1.3835602121600084,0.05556065754429834,62.77127984094176,60.49724792412498,-0.07611608309575502,-1.0656072925258329,0.13073912892456008,1.3128002054709356,13.442300973212063,0.8699989318847656,0.9147445125058695,0.8294986724853572,-1.0281681218236827,2.687165466794397,-0.09933472466916271,1.7583320696398772,-1.402164105451952,63.71673947242375,-9.165747854384897,0.9288333971545204,4,-0.22499847412110086,-1.2349987030029368,-0.25749874114990945,1.4850006103515554,5.25,0,0.13448975497713445,1.9259308970945073,39.650001525878906,-1.1568507188056307,39.61000061035156,1.4666628519839529,39.68999862670898,0.13448975497713445
5502,2007-04-24,40.540000915527344,41.18000030517578,39.86000061035156,39.86000061035156,2878100.0,0.01910513221599186,-2.882350301248752,-22.664717101086104,65.74500588026066,62.43968920618154,-0.8975881926592848,-1.716730216220796,-0.6870477380141224,0.5585698900173668,12.724612509723867,1.4000015258788991,0.8434333995421781,1.464500808715819,-0.47005488118474403,3.399056498616382,0.49722296376553743,2.4317786536661004,-2.0438364136658436,69.23082566115248,-2.037223736325089,0.9672778449502806,4,-0.5349998474121094,-1.5799999237060547,-1.2550010681152344,0.6799983978271484,4.909999847412109,1,0.12308825236997722,1.3835602121600084,39.77999877929688,1.9259308970945073,39.650001525878906,-1.1568507188056307,39.61000061035156,0.12308825236997722
5503,2007-04-25,41.040000915527344,41.08000183105469,40.27999877929688,40.540000915527344,2011100.0,0.012333497501439306,1.758622504011972,0.735293787656094,66.36501986461563,63.75029943658811,-1.2762706249463207,-2.0642357683625576,-1.2257067319174837,0.06778677803721678,11.937751517934602,0.8000030517578054,0.9137502454233797,1.8005006790161104,-0.2187592055557559,3.8197605635879768,0.7908707367301773,2.8101306213020436,-2.3291295494007045,92.74614676106559,22.89327648793609,1.0096299422859327,4,-1.0349998474121094,-2.0799999237060547,-1.8175010681152344,0.17999839782714844,3.8600006103515625,2,0.10891806301872298,-2.882350301248752,40.540000915527344,1.3835602121600084,39.77999877929688,1.9259308970945073,39.650001525878906,0.10891806301872298
5504,2007-04-26,41.7599983215332,42.20000076293945,41.290000915527344,42.0099983215332,2894600.0,0.01754379605126788,1.8888660143383065,-0.5,66.56671432656563,64.94364940962842,-1.8594637509360155,-2.588524339307483,-1.9719581493937284,-0.6399908196242663,11.396083076829614,1.1599998474121094,0.8504393083687276,2.311998176574704,0.15352329491300054,4.470473058236408,1.2327607357438524,3.391235617405556,-2.8515966402826294,84.879640395942,18.013586698395613,1.0792374408308516,4,-1.1299972534179688,-2.289997100830078,-2.577498435974121,-0.5399990081787109,3.3400001525878906,3,0.07136023651124002,1.758622504011972,41.040000915527344,-2.882350301248752,40.540000915527344,1.3835602121600084,39.77999877929688,0.07136023651124002
5505,2007-04-27,41.9900016784668,42.2400016784668,41.52999877929688,41.52999877929688,2119400.0,0.005507743442963564,-2.0869496711918183,-1.840011596679659,75.44426723330409,66.53540081366864,-1.8532452448005898,-2.5690519879840608,-2.2696053038307156,-0.8658931168751138,10.23008746912977,0.7100028991699148,0.9921765217887,2.300001525878905,0.14105394165154195,4.458949110106268,1.2205277337652234,3.3794753179925863,-2.752440089047333,91.52542592053794,23.222170706599385,1.07947379211368,4,-1.3400001525878906,-2.5,-2.687501907348633,-0.7700023651123047,2.799999237060547,4,0.07096926466103315,1.8888660143383065,41.7599983215332,1.758622504011972,41.040000915527344,-2.882350301248752,40.540000915527344,0.07096926466103315
5506,2007-04-30,41.27000045776367,41.95000076293945,41.2400016784668,41.77000045776367,1518200.0,-0.017146968133424867,-1.5357220708446866,-1.0869496711917706,58.67157087345978,65.94516859951905,-0.9931242629211852,-1.6443106791245938,-1.6247523816525273,-0.14481827815735215,8.857630262723022,0.75,1.0503447004631568,1.3965002059936538,-0.6345668150938906,3.427567227081198,0.38096669544987805,2.4120337165374295,-1.67214605765853,59.24366447989511,-4.957574972429761,1.015533510543773,4,-0.6000003814697266,-1.779998779296875,-1.892500877380371,-0.05000114440917969,3.279998779296875,0,0.08795737891571465,-2.0869496711918183,41.9900016784668,1.8888660143383065,41.7599983215332,1.758622504011972,41.040000915527344,0.08795737891571465
5507,2007-05-01,41.400001525878906,41.709999084472656,40.88999938964844,41.25,1641900.0,0.003150013730876422,1.1298786227396582,-0.3000030517578125,71.4902939458379,66.7304158311027,-0.9765609269658455,-1.6087004897985864,-1.8170453020164175,-0.28862667724547464,7.932846859413137,0.8199996948242188,1.1416742618957372,1.3690011978149386,-0.620084045597558,3.358086441227435,0.3744585761086867,2.3635438195211904,-1.4850894523703673,57.14291275060659,-7.87966060309558,0.9945426217062493,5,-0.6550006866455078,-1.9099998474121094,-2.027501106262207,-0.18000221252441406,2.2699966430664062,1,0.08768108984606893,-1.5357220708446866,41.27000045776367,-2.0869496711918183,41.9900016784668,1.8888660143383065,41.7599983215332,0.08768108984606893
5508,2007-05-02,41.93000030517578,42.08000183105469,41.22000122070313,41.310001373291016,1181400.0,0.012801902409727672,-1.1500035762821175,4.133284166624281,73.22515997740585,67.33603754391285,-1.291182009340318,-1.968705866706621,-2.4038168513140334,-0.8269363038610464,7.685150388252413,0.8600006103515554,1.1717255698382516,1.7270000457763643,-0.2956626104291047,3.7496627019818334,0.7156687176736298,2.738331373879099,-1.7360774790722502,77.03697424377287,10.57298356309144,1.0113313281027334,5,-1.164999008178711,-2.4399986267089844,-2.560000419616699,-0.7100009918212891,2.25,2,0.0839494498484219,1.1298786227396582,41.400001525878906,-1.5357220708446866,41.27000045776367,-2.0869496711918183,41.9900016784668,0.0839494498484219
5509,2007-05-03,41.52999877929688,42.11000061035156,41.400001525878906,42.04999923706055,1714900.0,-0.009539745360543805,1.2187360302313244,-0.838711860652549,73.22510331785543,68.16715725113853,-0.6595455934095256,-1.4326592762481098,-2.0609262920892064,-0.44356381599605754,7.778900171846328,0.7099990844726562,1.1694767795585506,1.1939985275268654,-0.8093293680709266,3.1973264231246574,0.1923345797279694,2.1956624753257614,-1.0905464909097589,47.4072818208796,-22.886982627073387,1.0016639477988951,5,-0.7649974822998118,-2.0399971008300852,-2.1599988937378,-0.3099994659423899,3.3000030517578054,3,0.0811462279228865,-1.1500035762821175,41.93000030517578,1.1298786227396582,41.400001525878906,-1.5357220708446866,41.27000045776367,0.0811462279228865
5510,2007-05-04,41.70000076293945,41.95000076293945,41.2599983215332,41.61000061035156,1033300.0,0.004093474323127566,1.338990721882779,-0.17307706415288357,71.49025853382435,69.13593266145881,-0.5678946828649245,-1.5107887626427257,-2.290787499894975,-0.6205931860739611,8.31308254619511,0.69000244140625,1.1858168045296225,1.2565004348754911,-0.7992927706454225,3.3122936403964047,0.22860383211503432,2.284397037635948,-1.044482547742767,66.39348875603473,-5.243310594808278,1.027896602760457,5,-0.6499996185302734,-2.2099990844726562,-2.330000877380371,-0.48000144958496094,4.090000152587891,4,0.08153471580277194,1.2187360302313244,41.52999877929688,-1.1500035762821175,41.93000030517578,1.1298786227396582,41.400001525878906,0.08153471580277194
5511,2007-05-07,41.900001525878906,42.099998474121094,41.36999893188477,41.810001373291016,1496000.0,0.004796181277703981,1.979626155127687,1.0,72.09299137137762,69.84126438269404,-0.4867332952145702,-1.5492168079413489,-2.5605185262821664,-0.8308408216484011,8.9637081690017,0.729999542236321,1.2016274785218286,1.3035011291503906,-0.7047376697986607,3.311739928099442,0.29938172967586496,2.3076205286249163,-1.05434529508981,82.78697751206944,10.198382108779256,1.0041193994745266,5,-0.6400012969970703,-2.2550010681152344,-2.785000801086426,-0.9350013732910156,5.1399993896484375,0,0.0689737299380162,1.338990721882779,41.70000076293945,1.2187360302313244,41.52999877929688,-1.1500035762821175,41.93000030517578,0.0689737299380162
5512,2007-05-08,42.709999084472656,42.77999877929688,41.61000061035156,41.83000183105469,2484300.0,0.019331683271979427,1.2941216069651933,9.777730682829652,77.85977262441943,71.11845913378333,-1.0689582209027435,-2.2891338517962367,-3.422922766268293,-1.632747427216927,9.77145888400304,1.1699981689453196,1.273716405598698,1.9944988250732436,-0.21883376443238944,4.207831414578877,0.8878325303204235,3.1011651198260637,-1.6970213999622388,95.51283305293589,23.500355633881043,1.1066662947528165,5,-0.875,-2.549999237060547,-3.594998359680176,-1.7449989318847656,2.5800018310546875,1,0.04308125010606312,1.979626155127687,41.900001525878906,1.338990721882779,41.70000076293945,1.2187360302313244,41.52999877929688,0.04308125010606312
5513,2007-05-09,42.93000030517578,43.33000183105469,42.66999816894531,42.7599983215332,2764300.0,0.005151047188458158,-2.7714248346067074,0.19318467527288175,79.85608450507101,72.59505582028393,-1.1093266677891052,-2.3525191319563277,-3.6493663816506867,-1.8416995670675789,11.02360744855176,0.660003662109375,1.3918228924925842,2.0385000228881864,-0.2943164107413949,4.371316456517768,0.8720918060733922,3.2049082397029807,-1.6696396673952592,80.67628755028665,8.938360184709367,1.1664082168147911,5,-0.8199996948242188,-2.135000228881836,-3.814999580383301,-2.0249996185302734,2.0699996948242188,2,0.01723731326599398,1.2941216069651933,42.709999084472656,1.979626155127687,41.900001525878906,1.338990721882779,41.70000076293945,0.01723731326599398
5514,2007-05-10,42.34000015258789,42.900001525878906,41.97000122070313,42.72000122070313,2817600.0,-0.013743306508124054,1.5135086371766988,-2.235274318411351,72.01306610909282,72.21381125092714,-0.4787464271419992,-1.6336272240527308,-3.0840806514566808,-1.243968983280773,12.173401128766354,0.9599990844726491,1.4217293514309688,1.313499832153319,-1.0268578382532993,3.653857502559937,0.14332099695000977,2.483678667356628,-0.7484969238835006,52.17391304347826,-21.12365035749108,1.17017883520331,5,-0.22999954223632812,-1.5450000762939453,-3.5124988555908203,-1.4349994659423828,3.1599998474121094,3,0.043457726640452776,-2.7714248346067074,42.93000030517578,1.2941216069651933,42.709999084472656,1.979626155127687,41.900001525878906,0.043457726640452776
5515,2007-05-11,43.27000045776367,43.29999923706055,42.38000106811523,42.93000030517578,1564500.0,0.021965052003405372,3.600017166235957,-0.8947347287054995,75.25324097101884,74.05621903954481,-1.3500576093601069,-2.3676189355280854,-4.001740718536915,-2.1652232521390857,13.212162528358926,0.9599990844726562,1.4392493053275857,2.0420001983642564,-0.344220005052982,4.428220401781495,0.8488900966556372,3.2351103000728756,-1.4003374526832317,96.93870997249918,21.502708144321787,1.1931101017086192,5,-1.1599998474121094,-2.260000228881836,-4.782499313354492,-2.364999771118164,3.229999542236328,4,0.03605272375288626,1.5135086371766988,42.34000015258789,-2.7714248346067074,42.93000030517578,1.2941216069651933,42.709999084472656,0.03605272375288626
5516,2007-05-14,43.41999816894531,43.75,43.0099983215332,43.11000061035156,2001900.0,0.0034665521052641424,-1.901955211153829,0.9117571160901614,72.85710998675155,74.20808748853521,-1.299681081391384,-2.34568633147385,-4.120314717307096,-2.3130184855328366,14.619217516067728,0.7400016784667969,1.41063439415516,2.006497955322267,-0.45837292585755307,4.471368836502087,0.774062514732357,3.238933395912177,-1.4499969482421804,84.57934929089393,8.013156106311868,1.2324354405899112,5,-0.93499755859375,-2.144998550415039,-4.922496795654297,-2.5149974822998047,3.220001220703125,0,0.054583206967454334,3.600017166235957,43.27000045776367,1.5135086371766988,42.34000015258789,-2.7714248346067074,42.93000030517578,0.054583206967454334
5517,2007-05-15,43.08000183105469,43.75,42.83000183105469,43.29999923706055,3179500.0,-0.007830408849114012,-1.5555596763853494,-0.7096746406772987,66.61238695696477,73.47333493070842,-0.7781457749626739,-1.8426209968541158,-3.721249190538444,-1.953933131618001,15.602442298770836,0.9199981689453125,1.2995188818538423,1.5030015945434556,-0.9477950170648555,3.9537982061517667,0.27760328873930007,2.728399900347611,-0.7896008300781219,62.35962761671252,-11.65759690759156,1.225398305804156,5,-0.5750026702880859,-1.7900009155273438,-4.685001373291016,-2.1750011444091797,4.089996337890625,1,0.0919219804122211,-1.901955211153829,43.41999816894531,3.600017166235957,43.27000045776367,1.5135086371766988,42.34000015258789,0.0919219804122211
5518,2007-05-16,43.79999923706055,43.81999969482422,42.72999954223633,43.22000122070313,2822900.0,0.016713030998221523,2.5161355819576814,-2.636385705120392,66.61238695696477,72.73858866838722,-1.3465973771698856,-2.359913925446037,-4.3890343818383,-2.649343280809518,16.624393484626665,1.0900001525878906,1.4027400236618845,2.0174989700317383,-0.4562266829557018,4.491224623019178,0.7806361435380182,3.2543617965254583,-1.2468704162597604,98.91889328324048,25.19026960842119,1.2368628264937183,5,-1.260000228881836,-2.4749984741210938,-5.254999160766602,-2.894998550415039,2.8600006103515625,2,0.03401830375389725,-1.5555596763853494,43.08000183105469,-1.901955211153829,43.41999816894531,3.600017166235957,43.27000045776367,0.03401830375389725
5519,2007-05-17,43.29999923706055,43.86000061035156,43.18999862670898,43.849998474121094,2735700.0,-0.011415525312998942,1.3508696786974141,-0.9482777898357818,60.218396017001325,71.48615949985135,-0.6360013078284652,-1.6541008752147164,-3.8286604904246246,-2.135397459276973,17.714551835886148,0.6700019836425852,1.4313821372191882,1.3329990386962862,-1.0051967233213759,3.6711948007139483,0.16390115768745517,2.5020969197051173,-0.5699996948242188,62.16205766896168,-8.930581051739352,1.1690978810088304,5,-0.6849994659423828,-1.9549980163574219,-4.754999160766602,-2.394998550415039,3.6100006103515625,3,0.039260988288526866,2.5161355819576814,43.79999923706055,-1.5555596763853494,43.08000183105469,-1.901955211153829,43.41999816894531,0.039260988288526866
5520,2007-05-18,44.29999923706055,44.56999969482422,41.72000122070313,42.5,7718900.0,0.02309468862863384,1.4358959728863012,-3.2727304253740144,72.6457483483888,71.54757694174148,-1.3727674203747995,-2.4115123834132817,-4.74220419005551,-3.104956790073601,18.693278429829043,2.8499984741210866,1.4351197208823123,2.100499153137207,-0.1919270487521203,4.392925355026534,0.9542860521925434,3.2467122540818707,-0.4399986267089844,90.52629465540547,17.19397062631201,1.1462131009446637,5,-1.2099990844726562,-2.5999984741210938,-5.677499771118164,-3.394998550415039,2.8400001525878906,4,0.02708805380600454,1.3508696786974141,43.29999923706055,2.5161355819576814,43.79999923706055,-1.5555596763853494,43.08000183105469,0.02708805380600454
5521,2007-05-21,45.13000106811523,45.31999969482422,44.27000045776367,44.41999816894531,3297700.0,0.01873593330359058,-1.0792098653522935,0.3944462222824999,75.23681850960362,71.25613759565084,-1.8957711531207906,-2.9725594133476463,-5.474644933400384,-3.8936343087966137,19.84749645116733,1.0499992370605469,1.5014514754241617,2.6630008697509666,0.3115172075984418,5.014484531903491,1.4872590386747007,3.8387427008272326,-3.409999847412095,94.72225813219606,18.543080982129652,1.1757418310762637,5,-1.6100006103515554,-2.94000053405761,-6.385001182556145,-4.2250003814697195,2.590000152587905,0,0.03035672278883883,1.4358959728863012,44.29999923706055,1.3508696786974141,43.29999923706055,2.5161355819576814,43.79999923706055,0.03035672278883883
5522,2007-05-22,45.52999877929688,45.61999893188477,44.72000122070313,44.900001525878906,2865600.0,0.008863232920777842,1.2222232687815149,0.8873164520236807,74.79339668047533,70.6936167262513,-2.07152810447581,-3.1405698001424085,-5.767842957518617,-4.258024777220733,20.2909699066886,0.8999977111816406,1.6011923556593715,2.8134986877441506,0.27169500365106813,5.355302371837233,1.5425968456976094,4.084400529790692,-3.80999755859375,97.69230242546419,20.72846357195074,1.2709018420465423,5,-1.8599987030029297,-3.1899986267089915,-6.604999542236335,-4.624998092651374,2.2400016784667898,1,0.02437954403935305,-1.0792098653522935,45.13000106811523,1.4358959728863012,44.29999923706055,1.3508696786974141,43.29999923706055,0.02437954403935305
5523,2007-05-23,45.5099983215332,45.86999893188477,45.40999984741211,45.47999954223633,2873700.0,-0.00043928087634326207,-4.4118122251145255,0.0476173175900691,78.92444286237848,71.46154747661639,-1.84062991941407,-2.918132105354694,-5.606190547289486,-4.205524973237928,20.83662436071711,0.45999908447266336,1.6983605937406594,2.569998359680177,-0.13214805356571446,5.272144772926069,1.218925153057235,3.9210715663031195,-3.6339971923828074,91.32528171325026,10.183922859669053,1.351073206622944,5,-1.7149982452392507,-3.0249996185302734,-6.584999084472656,-4.604997634887695,1.5700035095214844,2,0.036475497882553665,1.2222232687815149,45.52999877929688,-1.0792098653522935,45.13000106811523,1.4358959728863012,44.29999923706055,0.036475497882553665
5524,2007-05-24,44.7400016784668,45.599998474121094,44.540000915527344,45.36999893188477,2234300.0,-0.016919285244229032,-1.0582501259221948,-21.000762970498712,70.32089406854426,70.913508931897,-0.7759954454625628,-2.016838495103201,-4.71088494853403,-3.403344455502676,20.016951544769494,1.05999755859375,1.672109065760118,1.6510015487670913,-1.105279648854534,4.4072827463887165,0.2728609499562822,3.0291421475779003,-2.6243606811523392,72.77113550271746,-9.812902295986689,1.3781405988108115,5,-0.9450016021728445,-2.180002212524414,-5.707502365112305,-3.835000991821289,2.549999237060547,3,0.042914575255132315,-4.4118122251145255,45.5099983215332,1.2222232687815149,45.52999877929688,-1.0792098653522935,45.13000106811523,0.042914575255132315
5525,2007-05-25,44.97000122070313,45.29999923706055,44.459999084472656,44.959999084472656,1104900.0,0.005140803165124552,1.507469994761894,-0.015876475930982945,70.43944779747832,70.64487979975551,-0.8263944641599394,-2.1208753966341973,-4.805161258635671,-3.598218548765715,19.089700467927013,0.8400001525878906,1.6235184048282036,1.7320011138916058,-1.0954026175117235,4.559404845294935,0.3182992481899447,3.145702979593267,-2.6290987473144583,43.75008940705268,-37.20514795499454,1.4137018657016645,5,-1.1750011444091797,-2.3900012969970774,-5.910001754760749,-4.065000534057624,1.1299972534179616,4,0.04313983931616727,-1.0582501259221948,44.7400016784668,-4.4118122251145255,45.5099983215332,1.2222232687815149,45.52999877929688,0.04313983931616727
5526,2007-05-29,44.900001525878906,45.040000915527344,44.47000122070313,44.90999984741211,1414100.0,-0.0015565864559505815,3.2222128032325448,-0.999618611746048,66.17434265390659,70.59620821052684,-0.5860029334738073,-1.8603631585369058,-4.591005929375498,-3.494740600701391,18.523349103263413,0.5699996948242116,1.6673625391643014,1.480501365661624,-1.2802341216690323,4.24123685299228,0.10013362199629228,2.8608691093269556,-2.3473532649804696,31.20585028529053,-45.9289211671319,1.3803677436653283,5,-1.1050014495849538,-2.3200016021728516,-5.832501411437988,-4.090000152587891,0.8899993896484375,1,0.049888592152462774,1.507469994761894,44.97000122070313,-1.0582501259221948,44.7400016784668,-4.4118122251145255,45.5099983215332,0.049888592152462774
5527,2007-05-30,45.02999877929688,45.13000106811523,44.27000045776367,44.599998474121094,1687000.0,0.002895261670382121,1.7301395078473554,-43.007249141549735,65.71858664007792,70.49689706420607,-0.45852276801620917,-1.796577863899202,-4.586227107923847,-3.6024585071787953,18.32467896269403,0.8600006103515554,1.6057151139718968,1.4289987564086957,-1.2487604840661106,4.106757996883502,0.09011913617129608,2.7678783766460953,-2.2783094781392634,47.49994039529861,-27.98117429461996,1.338879620237402,5,-1.2349987030029297,-2.164999008178718,-5.979998588562019,-4.784997940063484,0.17000198364257102,2,0.059738008312872015,3.2222128032325448,44.900001525878906,1.507469994761894,44.97000122070313,-1.0582501259221948,44.7400016784668,0.059738008312872015
5528,2007-05-31,45.45000076293945,45.5,44.59000015258789,44.97999954223633,1821000.0,0.009327159560920784,2.19298363025525,1.0930253189261898,73.88638156190768,72.01556212475123,-0.6927034399692289,-2.044153859115305,-4.888616857274933,-4.007092933374395,17.89890454804658,0.9099998474121094,1.587777773729158,1.6730007171630845,-1.0050353908925445,4.3510368252187135,0.3339826631352736,3.0120187711908954,-2.5112128839382066,88.7219597821317,9.867462458412092,1.3390180540278136,5,-1.6550006866455007,-2.3750019073486257,-5.967499732971191,-5.575000762939453,-0.4900016784667969,3,0.05104509693905168,1.7301395078473554,45.02999877929688,3.2222128032325448,44.900001525878906,1.507469994761894,44.97000122070313,0.05104509693905168
5529,2007-06-01,44.900001525878906,45.47000122070313,44.81999969482422,45.33000183105469,1274900.0,-0.012101193131530685,-1.2033801869835887,-0.9148918901370041,63.295308658262634,70.97662438140387,0.12083065914995927,-1.2951399316302954,-4.260110854536364,-3.442692596732087,17.421244169060294,0.6500015258789134,1.6448671179922414,0.9545013427734403,-1.5464748598276117,3.4554775453744924,-0.29598675852708567,2.2049894440739664,-1.7853409837046499,51.219618095938124,-24.300275153740365,1.250488101300525,6,0.1699981689453125,-1.5200023651123047,-5.4175004959106445,-5.025001525878906,0.0,4,0.0485523436768549,2.19298363025525,45.45000076293945,1.7301395078473554,45.02999877929688,3.2222128032325448,44.900001525878906,0.0485523436768549
5530,2007-06-04,45.099998474121094,45.13999938964844,44.290000915527344,44.65999984741211,1356800.0,0.004454274865155927,2.2692220225213657,-1.0232518940402051,63.59226836768826,69.6827854767466,0.0516824917333949,-1.2936852409200057,-4.353802422901296,-3.6352821947327243,17.03132339932055,0.8499984741210938,1.6635273830618047,0.9844984054565415,-1.3289992325288793,3.2979960434419624,-0.17225041353616888,2.141247224449252,-1.8200176285642087,67.47953863855575,-6.609594031476377,1.1567488189927109,6,-0.029998779296875,-1.7199993133544922,-5.049997329711914,-5.224998474121094,0.2800025939941335,0,0.04855881409093388,-1.2033801869835887,44.900001525878906,2.19298363025525,45.45000076293945,1.7301395078473554,45.02999877929688,0.04855881409093388
5531,2007-06-05,44.790000915527344,44.849998474121094,44.08000183105469,44.20000076293945,3414000.0,-0.0068735602900659165,1.169019078986251,1.34091362284664,63.90246262518742,68.47268169282572,0.3446195294936487,-0.7969341864466912,-3.920534291310247,-3.3259915895479253,16.54610377095925,1.0199966430664062,1.7689630742252547,0.5300008773803739,-1.5500902921956836,2.6100920469564315,-0.5100447074076584,1.5700464621684063,-1.3546189847907826,50.0,-24.516448690257647,1.040045584788029,6,0.1849994659423828,-1.4100017547607422,-4.719999313354492,-4.915000915527344,2.1100006103515554,1,0.029247544805019565,2.2692220225213657,45.099998474121094,-1.2033801869835887,44.900001525878906,2.19298363025525,45.45000076293945,0.029247544805019565
5532,2007-06-06,44.54999923706055,44.86999893188477,44.33000183105469,44.41999816894531,1679300.0,-0.00535837627955027,-2.4839225723884635,0.22034073643034946,56.61376764889114,65.99371778021603,0.48163866083983464,-0.43428228297295846,-3.5465484100480467,-3.107260169411738,15.364835798863144,0.5399971008300852,1.6954262958575939,0.19799919128418253,-1.7521434810245538,2.148141863592919,-0.7770721448701821,1.1730705274385471,-0.9685402862550916,33.09845155328225,-36.74782753104969,0.9750713361543667,6,0.29000091552734375,-1.1700000762939453,-4.469998359680176,-4.674999237060547,2.450000762939453,2,0.027833932653252624,1.169019078986251,44.790000915527344,2.2692220225213657,45.099998474121094,-1.2033801869835887,44.900001525878906,0.027833932653252624
5533,2007-06-07,43.66999816894531,44.34000015258789,43.5,43.790000915527344,3503000.0,-0.01975311073368491,-2.6521818453220107,-0.9230904662695502,53.05784665400142,64.07560140082236,1.1993076701046306,0.5312368795063946,-2.530999662885449,-2.25098843203871,13.96374230773037,1.0499992370605469,1.4897917493907187,-0.7190017700195312,-2.581664355336926,1.1436608152978636,-1.6503330626782287,0.21232952263916616,2.2000007629394602,8.629343330286709,-59.619977200613725,0.9313312926586986,6,0.8300018310546875,-0.12499809265136008,-3.552496910095215,-3.8049964904785156,3.3600006103515696,3,0.03503555434271033,-2.4839225723884635,44.54999923706055,1.169019078986251,44.790000915527344,2.2692220225213657,45.099998474121094,0.03503555434271033
5534,2007-06-08,44.18000030517578,44.22000122070313,42.83000183105469,43.04999923706055,2742400.0,0.011678547231841696,1.297514147448715,-9.41646004196071,48.920871700471835,61.684648501154996,0.6722051135672871,0.17512984496661943,-2.8912527636205994,-2.7893400401155617,13.728505634018026,1.3899993896484446,1.2610889841494313,-0.30099964141845703,-1.9007484540233435,1.2987491711864294,-1.1008740477209003,0.4988747648839862,1.6425986480712993,58.44155415224457,-6.701134283284354,0.7998744063024431,6,-0.0149993896484375,-0.6150016784667969,-4.052498817443848,-4.319999694824219,3.1199989318847656,4,0.017655019780647097,-2.6521818453220107,43.66999816894531,-2.4839225723884635,44.54999923706055,1.169019078986251,44.790000915527344,0.017655019780647097
5535,2007-06-11,44.83000183105469,45.06999969482422,43.599998474121094,44.0,2627300.0,0.014712574046830795,1.2442808554256162,0.7345142004503364,47.2118996010163,59.57771038416718,0.0002863585294150539,-0.3710308759357943,-3.366680037756815,-3.4688296078628724,12.752750566248833,1.470001220703125,1.0113186969899672,0.27100181579589844,-1.229158497775643,1.7711621293674398,-0.47907834098987223,1.021081972581669,0.8728932373046945,89.28579943528803,26.732838297166595,0.7500801567857693,6,-0.6650009155273438,-1.2650032043457031,-4.702500343322754,-4.970001220703125,1.9399986267089844,0,0.0015614475120482307,1.297514147448715,44.18000030517578,-2.6521818453220107,43.66999816894531,-2.4839225723884635,44.54999923706055,0.0015614475120482307
5536,2007-06-12,45.790000915527344,45.9900016784668,44.25,44.5099983215332,3532200.0,0.021414210244525167,1.0714254898354463,1.542168397830683,52.188572081786084,58.07437543324587,-0.9165777635346117,-1.206214776392379,-4.151857220467193,-4.430679722210286,11.107529158813316,1.7400016784667969,0.8923601789012423,1.1125007629394545,-0.38324597540952254,2.6082475012884316,0.36462739376496955,1.8603741321139395,-2.9599990844726562,93.67086162667874,34.093728629654315,0.7478733691744872,6,-1.3799991607666016,-2.1100006103515625,-5.5199995040893555,-5.930000305175781,2.1100006103515554,1,-0.008953916558518515,1.2442808554256162,44.83000183105469,1.297514147448715,44.18000030517578,-2.6521818453220107,43.66999816894531,-0.008953916558518515
5537,2007-06-13,47.040000915527344,47.16999816894531,45.349998474121094,45.75,4394700.0,0.027298536252619465,1.3483936385428306,1.0078111728680206,60.66948255745591,56.605831099417884,-2.0690585269881225,-2.2602124863318096,-5.229860458496162,-5.661549097439256,9.992727897516668,1.8199996948242188,0.7836751854684394,2.1645008087158217,0.5183054324347083,3.810696184996935,1.341403120575265,2.9875984968563785,-4.146799087524414,97.00466905275889,39.731476628195736,0.8230976881405575,6,-2.0400009155273438,-2.6500015258789062,-6.58750057220459,-7.180000305175781,-2.5,2,-0.002976177443105299,1.0714254898354463,45.790000915527344,1.2442808554256162,44.83000183105469,1.297514147448715,44.18000030517578,-0.002976177443105299
5538,2007-06-14,45.290000915527344,46.20000076293945,44.66999816894531,46.04999923706055,5396600.0,-0.037202380228320675,1.8867936071514684,-0.5891455675614935,53.37422939583135,55.503488959147745,-0.3845844538330354,-0.4140925646677047,-3.3323898039547686,-3.905434155744601,8.729372479692024,2.3700027465820312,0.6914760666064339,0.3400007247924819,-1.2345608569434106,1.9145623065283743,-0.44728006607546433,1.1272815156604281,-2.2257272338867153,56.68205438321391,1.3126853251898538,0.787280790867945,6,-0.29000091552734375,-0.845001220703125,-4.292501449584961,-5.430000305175781,-0.5699996948242116,3,0.03775665820060503,1.3483936385428306,47.040000915527344,1.0714254898354463,45.790000915527344,1.2442808554256162,44.83000183105469,0.03775665820060503
5539,2007-06-15,45.0,45.77999877929688,44.68000030517578,45.77999877929688,4584300.0,-0.006403199595165332,1.8205133221174206,1.0263164499144295,50.18269660561598,54.01353654113971,-0.08818011708337536,0.010327789176130864,-2.9074978658997708,-3.615413402664089,7.36055470676905,1.0999984741211009,0.584680508527839,-0.035000228881834516,-1.4047413902791703,1.3347409325155013,-0.7198708095804989,0.6498703518168298,-1.771497338867185,39.21573236851047,-16.895393052505774,0.6848705806986671,6,0.0,-0.5550003051757812,-3.547499656677246,-4.964998245239258,-0.6599998474121094,4,0.04511108398437513,1.8867936071514684,45.290000915527344,1.3483936385428306,47.040000915527344,1.0714254898354463,45.790000915527344,0.04511108398437513
5540,2007-06-18,45.5,45.65999984741211,44.650001525878906,45.0,2109000.0,0.011111111111111072,1.4634114571218564,-0.6410266442349016,53.472213637190485,52.85461998691783,-0.587225997848229,-0.4165166832387328,-3.2859374351989885,-4.114561634496894,7.8184299817169425,1.0099983215332031,0.3887704327754591,0.4049997329711914,-0.9339633199708146,1.7439627859131974,-0.2644817934998116,1.0744812594421944,-2.113837518554682,42.80824602199984,-15.773563279116473,0.6694815264710018,6,-0.5,-1.0550003051757812,-4.047499656677246,-5.464998245239258,-1.3300018310546875,0,0.03956042279253946,1.8205133221174206,45.0,1.8867936071514684,45.290000915527344,1.3483936385428306,47.040000915527344,0.03956042279253946
5541,2007-06-19,46.5,46.75,45.11000061035156,45.2599983215332,2985100.0,0.0219780219780219,-1.1298733468581945,2.4800033569335938,57.728711306503406,52.978502615541416,-1.4741795896092924,-1.3793365904475934,-4.127361709915121,-5.098944642583092,7.878584147789551,1.6399993896484375,0.345990538044731,1.3364997863769545,-0.14282147415451618,2.8158210469084253,0.5968391561112156,2.0761604166426935,-2.9624840910546837,73.41273565626504,12.874400363018054,0.7396606302657361,6,-1.5,-2.0550003051757812,-4.939999580383301,-6.464998245239258,-2.8699989318847727,1,0.005806461457283252,1.4634114571218564,45.5,1.8205133221174206,45.0,1.8867936071514684,45.290000915527344,0.005806461457283252
5542,2007-06-20,46.63999938964844,47.06999969482422,46.36999893188477,46.6500015258789,3512000.0,0.003010739562331999,-1.5454431960050337,-0.0080662279770692,56.44636341130663,53.35500447746422,-1.437727453218848,-1.509296121645093,-4.151923637750706,-5.225228495553125,7.7524317623585635,0.700000762939446,0.2903519310664322,1.420999145507814,-0.19334332528335096,3.035341616298979,0.6138279101122279,2.2281703809034,-2.957184190303124,82.23137890376236,24.21469722581857,0.8071712353955828,6,-1.6399993896484375,-2.1949996948242188,-4.7599992752075195,-6.394998550415039,-3.3499984741210938,2,0.027015483548872288,-1.1298733468581945,46.5,1.4634114571218564,45.5,1.8205133221174206,45.0,0.027015483548872288
5543,2007-06-21,47.16999816894531,47.5,46.61999893188477,46.61999893188477,4405900.0,0.011363610339465424,-2.2000083229874545,-54.98817696418786,62.32354434699914,54.844190327078365,-1.585804561032944,-2.0116961008040235,-4.528287301360251,-5.734298791107648,7.5048982021978805,0.8800010681152273,0.2727934604769331,1.8679979324340792,0.03480022531272908,3.7011956395554293,0.9513990788734077,2.7845967859947507,-3.347695650816,88.42098218468499,28.324064127172036,0.9165988535606749,6,-1.6199989318847656,-2.55999755859375,-5.27249813079834,-6.924997329711914,-3.339996337890625,3,-0.05575572091392289,-1.5454431960050337,46.63999938964844,-1.1298733468581945,46.5,1.4634114571218564,45.5,-0.05575572091392289
5544,2007-06-22,46.65999984741211,47.15999984741211,46.2400016784668,46.90999984741211,4112700.0,-0.010811921588518625,1.4533284505208333,-0.4545460850748087,58.19328412961796,56.06434416358966,-0.7677614316368846,-1.4234628108883527,-3.8748271730191846,-5.2249663714567305,8.083385868626767,0.9299964904785156,0.3290387074776362,1.2619997024536147,-0.6468118111742172,3.1708112160814466,0.3075939456397023,2.216405459267527,-2.6170354803705536,70.5262946554055,10.893825204448689,0.9544057568139154,6,-0.7849998474121094,-2.049999237060547,-4.727499961853027,-6.379999160766602,-4.290000915527337,4,-0.04157733889955373,-2.2000083229874545,47.16999816894531,-1.5454431960050337,46.63999938964844,-1.1298733468581945,46.5,-0.04157733889955373
5545,2007-06-25,46.90999984741211,47.68999862670898,46.40999984741211,46.599998474121094,3832300.0,0.00535790829013183,-2.7101487734894394,-1.2400054931640625,61.20506491636904,57.066176700765546,-0.7729717508559375,-1.6028499009306643,-3.962607378036793,-5.479614128904494,8.9155575571322,1.279998779296868,0.4977207960485046,1.4149997711181612,-0.5966346474645121,3.4266341897008346,0.40918256182682455,2.420816980409498,-2.659613342393044,69.76746593014387,8.548220232856274,1.0058172092913367,6,-0.7399997711181641,-2.2049999237060547,-4.929999351501465,-6.60999870300293,-3.220001220703132,0,-0.05478575363853888,1.4533284505208333,46.65999984741211,-2.2000083229874545,47.16999816894531,-1.5454431960050337,46.63999938964844,-0.05478575363853888
5546,2007-06-26,47.13999938964844,47.34000015258789,46.599998474121094,47.25,3229500.0,0.004902996013312011,4.103443739970008,-0.35483910662646895,63.70370340468768,57.40331235045796,-0.8843325313450876,-1.7459455584592263,-4.039521629046021,-5.721593391440997,9.792700837734182,0.7400016784667969,0.6867734570544926,1.5329994201660142,-0.5857299337073343,3.6517287740393627,0.47363474322933996,2.5923640971026884,-2.6144439148941814,62.06893830174612,-2.595558882323566,1.0593646769366736,6,-0.9699993133544922,-1.8799991607666016,-4.744998931884766,-6.48499870300293,-5.439998626708984,1,-0.06300384512426005,-2.7101487734894394,46.90999984741211,1.4533284505208333,46.65999984741211,-2.2000083229874545,47.16999816894531,-0.06300384512426005
5547,2007-06-27,47.72000122070313,47.72999954223633,46.61000061035156,46.79999923706055,3634400.0,0.012303814988636974,1.3829799322281517,-8.363607990012548,72.13116052660325,59.48741580943262,-1.5172919259347708,-2.228334015914349,-4.4597660757381234,-6.310802936810084,11.04513784981798,1.1199989318847656,0.8735699676736317,1.9785011291503949,-0.319912745609777,4.276915003910567,0.8292941917703089,3.127708066530481,-2.9412902937924983,99.32897074711897,26.437250678115433,1.1492069373800853,6,-1.530000686645515,-2.4400005340576243,-4.865000724792488,-6.690000534057624,-7.25,2,-0.08570829941247937,4.103443739970008,47.13999938964844,-2.7101487734894394,46.90999984741211,1.4533284505208333,46.65999984741211,-0.08570829941247937
5548,2007-06-28,47.77000045776367,48.13999938964844,47.47999954223633,47.599998474121094,3555900.0,0.0010477626944997986,-2.219512648982592,0.18478436640917373,70.65593049436114,61.76221957484874,-1.3170052056423174,-2.2088625176330368,-4.342264442669148,-6.376678502418422,12.061190060221039,0.6599998474121094,0.9707201659933702,1.9125003814697266,-0.5521369703728851,4.377137733312338,0.6801817055484207,3.1448190573910324,-2.69616066932047,80.5263485473013,5.566907594501117,1.2323186759213065,6,-1.375,-2.2849998474121094,-4.765000343322754,-6.590000152587891,-6.310001373291016,3,-0.09378269833171482,1.3829799322281517,47.72000122070313,4.103443739970008,47.13999938964844,-2.7101487734894394,46.90999984741211,-0.09378269833171482
5549,2007-06-29,47.08000183105469,47.9000015258789,46.5099983215332,47.72999954223633,4746900.0,-0.014444182962046526,1.8080825206244022,-3.8234713340065074,62.88660424484688,62.808262975699456,-0.3362950834572871,-1.4199725320932117,-3.486750315328244,-5.690762543511241,12.733886683454845,1.390003204345696,0.8813448171340283,1.113501739501956,-1.3656179710439673,3.5926214500478793,-0.12605811577100923,2.353061594774921,-1.6382228904668565,38.72844860851714,-32.996999042910204,1.2395598552729623,6,-0.4550018310546875,-1.595001220703125,-3.94000244140625,-5.775001525878906,-4.170001983642578,4,-0.0690314331690669,-2.219512648982592,47.77000045776367,1.3829799322281517,47.72000122070313,4.103443739970008,47.13999938964844,-0.0690314331690669
5550,2007-07-02,47.290000915527344,47.5,46.599998474121094,46.63999938964844,2721300.0,0.004460473158566014,-1.4657462663169005,-1.0000058687856896,59.398501272522495,62.99379519414602,-0.2969028533261664,-1.5362543302929481,-3.526670666746881,-5.880831581858189,13.703303488742527,0.9000015258789062,0.9928535673144978,1.2140007019042969,-1.2972241158275537,3.7252255196361475,-0.04161170696162486,2.4696131107702186,-1.52443552105224,47.852888519641,-20.225132581456876,1.255612408865925,7,-0.10000038146972656,-1.8050003051757812,-4.11250114440918,-5.9850006103515625,-3.2600021362304616,0,-0.10403894879238884,1.8080825206244022,47.08000183105469,-2.219512648982592,47.77000045776367,1.3829799322281517,47.72000122070313,-0.10403894879238884
5551,2007-07-03,46.099998474121094,47.36999893188477,45.93999862670898,47.36999893188477,2487100.0,-0.025163933566673347,1.2519681728207395,-1.9538422714414936,44.065639780751184,61.618159235195414,0.9279793211177392,-0.2562143686594851,-2.181101610784914,-4.6771375108248066,14.238990879076265,1.4300003051757955,1.1450652220601114,-0.041501617431642046,-2.47874185768147,2.395738622818186,-1.2601217375565525,1.1771185026932685,2.0400009155273438,7.272717814803747,-54.78562311405774,1.2186201201249134,7,0.9400005340576172,-0.6149978637695312,-2.9124984741210938,-4.7949981689453125,-2.4699974060058665,1,-0.05227765568723397,-1.4657462663169005,47.290000915527344,1.8080825206244022,47.08000183105469,-2.219512648982592,47.77000045776367,-0.05227765568723397
5552,2007-07-05,45.790000915527344,46.09000015258789,45.5099983215332,46.0,7246100.0,-0.006724459194239918,1.9743730192887046,0.16535355022032028,53.858027235072626,60.67754622275913,1.2345510450624886,0.15962839730491396,-1.740433078660601,-4.349842815750762,14.678848803185046,0.5900001525878906,1.2303939333360177,-0.41349925994872905,-2.740885932595205,1.913887412697747,-1.5771925962719635,0.7501940763745054,2.3059984588623053,10.646482139826729,-49.940059279168494,1.1636933363232367,7,1.0349979400634766,-0.30500030517578125,-2.6025009155273438,-4.4850006103515625,-2.6599998474121165,3,-0.08932081395091163,1.2519681728207395,46.099998474121094,-1.4657462663169005,47.290000915527344,1.8080825206244022,47.08000183105469,-0.08932081395091163
5553,2007-07-06,45.20000076293945,45.54999923706055,44.65999984741211,45.459999084472656,6752700.0,-0.012884912443577257,3.0454643974926956,1.2380926430517711,51.4749329754942,59.93106276118983,1.693845769439747,0.9171525212579468,-1.0400426140069712,-3.738615515734331,14.380985289226663,1.1300010681152344,1.176187276838995,-1.0799995422363295,-3.142231072248798,0.9822319877761387,-2.1111153072425637,-0.048883777230095404,2.792558569335938,16.66668628958486,-44.697165804361575,1.031115765006235,7,1.1999988555908203,0.2849998474121094,-1.8700008392333984,-3.895000457763672,-0.5800018310546804,4,-0.10464600580526007,1.9743730192887046,45.790000915527344,1.2519681728207395,46.099998474121094,-1.4657462663169005,47.290000915527344,-0.10464600580526007
5554,2007-07-09,44.959999084472656,45.40999984741211,44.810001373291016,45.40999984741211,4175100.0,-0.005309771557870824,1.6666553638791166,1.7307833384685358,45.85888655248312,58.225931831869175,1.863287281421023,1.2844398225520308,-0.7133746744137284,-3.4761717499353537,13.451590733658975,0.5999984741210938,1.1187042873066133,-1.3590011596679688,-3.2785832421407974,0.5605809228048599,-2.318792200904383,-0.3992101184315544,2.8326066787109383,10.56335285007569,-50.95218366353299,0.9597910412364152,7,1.4400005340576172,0.5250015258789062,-1.5249996185302663,-3.654998779296875,-1.0900001525878835,0,-0.07784697667417784,3.0454643974926956,45.20000076293945,1.9743730192887046,45.790000915527344,1.2519681728207395,46.099998474121094,-0.07784697667417784
5555,2007-07-10,44.900001525878906,45.349998474121094,44.599998474121094,44.88999938964844,3378100.0,-0.0013344652983872107,-1.542355786016319,-0.022226931717034715,35.66308121211789,55.11030714380587,1.797174713963777,1.4229034700830994,-0.5730359910777736,-3.415408776793953,13.609343486167882,0.75,0.9434989821453144,-1.4224987030029297,-3.330872168841708,0.48587476283584863,-2.376685435922319,-0.46831197008354053,2.704647882358401,10.830433291697569,-47.14860472677155,0.9541867329193884,7,1.4699974060058594,0.5849990844726562,-0.6750020980834961,-3.595001220703125,-2.2900009155273438,1,-0.044320748571017865,1.6666553638791166,44.959999084472656,3.0454643974926956,45.20000076293945,1.9743730192887046,45.790000915527344,-0.044320748571017865
5556,2007-07-11,45.38000106811523,45.52999877929688,44.15999984741211,44.7599983215332,3238100.0,0.010690412604098976,1.978264475146338,61.98703279938907,39.358112135452735,51.46885732256692,1.1636332466086685,0.9598235044327268,-0.942248969458106,-3.890726264383453,14.607739700960892,1.3699989318847727,0.851508975274264,-0.921999168396006,-2.862987427797414,1.0189890910054018,-1.89249329809671,0.04849496130469788,1.9842762653927863,63.21248848673121,7.958294123976152,0.970494129700704,7,0.7699985504150462,0.10499954223633523,-1.1550016403198171,-4.075000762939446,-2.7700004577636648,2,-0.029748837748857615,-1.542355786016319,44.900001525878906,1.6666553638791166,44.959999084472656,3.0454643974926956,45.20000076293945,-0.029748837748857615
5557,2007-07-12,46.9000015258789,46.9000015258789,45.1500015258789,45.29999923706055,3843400.0,0.033494940986937394,1.187496870760645,2.5806374207838734,48.04633286482268,48.95667980817375,-0.5419033751078288,-0.6020716565068867,-2.3357071104690235,-5.390771521993905,14.299815854576126,1.75,0.7363783126351038,0.6050012588500877,-1.325763455114938,2.5357659728151134,-0.3603810981324216,1.570383615832597,0.14384805901952546,100.0,46.91947152378766,0.9653823569825114,7,-0.8700008392333913,-1.4150009155273366,-2.722501754760735,-5.595001220703118,-1.999999999999993,3,-0.06972282199094004,1.978264475146338,45.38000106811523,-1.542355786016319,44.900001525878906,1.6666553638791166,44.959999084472656,-0.06972282199094004
5558,2007-07-13,47.0,47.0,46.4000015258789,46.91999816894531,2263900.0,0.0021321635579463205,13.999618539004565,0.05000107288207141,52.61538732404699,47.81543348364043,-0.8522343826606118,-0.5980553573220675,-2.3224783072142827,-5.4697113702962525,14.678555582915404,0.5999984741211009,0.5694913996955506,0.61949977874756,-1.2749850084183905,2.5139845659135105,-0.3277426148354152,1.5667421723305353,-2.8400001525878906,100.0,47.09688916670723,0.9472423935829739,7,-1.1700000762939453,-1.5149993896484375,-2.890000343322754,-5.694999694824219,-0.5499992370605469,4,-0.08234040280605903,1.187496870760645,46.9000015258789,1.978264475146338,45.38000106811523,-1.542355786016319,44.900001525878906,-0.08234040280605903
5559,2007-07-16,47.02999877929688,47.4900016784668,46.63999938964844,46.75,3909400.0,0.0006382718999335957,-2.4000091552734375,3.4999046347511853,50.95540627469614,46.87731181721528,-0.99467244514409,-0.4934746832965118,-2.2236715018895055,-5.475548904961613,15.226367336517143,0.8500022888183594,0.2546965617812518,0.5479986190795998,-1.2501359497175955,2.346133187876795,-0.35106866531899783,1.4470659034781974,-2.8131989288330175,86.18610671982059,33.95321573123178,0.899067284398599,7,-1.204998016357429,-1.5449981689453196,-3.0074987411499094,-5.724998474121101,-1.3400001525879048,0,-0.0512438849663126,13.999618539004565,47.0,1.187496870760645,46.9000015258789,1.978264475146338,45.38000106811523,-0.0512438849663126
5560,2007-07-17,47.29999923706055,47.47000122070313,46.88000106811523,47.2599983215332,1462700.0,0.005741026254980852,2.1052240603918637,0.1428610354223397,51.26582240279004,47.67733210855294,-1.4115444729839268,-0.6553074112283994,-2.364553764530733,-5.72132918498113,15.834218016202268,0.5900001525879048,-0.048895923771041794,0.727999114990233,-1.0431685621752678,2.4991667921557337,-0.15758472359252096,1.6135829535729869,-2.9522713134765652,94.294224116205,41.51662031318185,0.8855838385827504,7,-1.4749984741210938,-1.4300003051757812,-3.434999465942383,-5.994998931884766,-1.2199974060058594,1,-0.07251586385837183,-2.4000091552734375,47.02999877929688,13.999618539004565,47.0,1.187496870760645,46.9000015258789,-0.07251586385837183
5561,2007-07-18,46.77000045776367,47.22000122070313,46.38999938964844,47.0,3158100.0,-0.01120504836882974,1.4776100707709339,-5.749856952126645,42.42422767502142,46.40690993521392,-0.8677660873382465,-0.10966638733564338,-1.7153808935692325,-5.175375089960099,15.384087834381836,0.9099998474121094,-0.2470464146983531,0.1845003128051772,-1.588471683353113,1.9574723089634674,-0.7019856852739679,1.0709863108843223,-2.296581583984377,69.23071907038776,21.418643720003345,0.8864859980791434,7,-0.9449996948242188,-0.6200008392333984,-2.905000686645508,-5.465000152587891,-1.7299995422363281,2,-0.08894590136189662,2.1052240603918637,47.29999923706055,-2.4000091552734375,47.02999877929688,13.999618539004565,47.0,-0.08894590136189662
5562,2007-07-19,47.9000015258789,47.95000076293945,46.54999923706055,47.0,2652900.0,0.02416080943030341,1.8000030517578125,-3.9130579005854433,50.88436165017172,46.341290899066976,-1.8628906628892494,-1.2020615908703434,-2.7367326846586337,-6.278057472001841,14.894821535484231,1.4000015258789062,-0.39879671315578236,1.2515012741088825,-0.6166165241954431,3.119619072413208,0.3174423749567197,2.1855601732610452,-3.3059193399121014,96.79492352272266,50.92661067333295,0.9340588991521644,7,-1.845001220703118,-1.7500019073486257,-3.8550004959106374,-6.534999847412102,-2.3500022888183523,3,-0.11043842895640221,1.4776100707709339,46.77000045776367,2.1052240603918637,47.29999923706055,-2.4000091552734375,47.02999877929688,-0.11043842895640221
5563,2007-07-20,44.540000915527344,45.9900016784668,44.2400016784668,45.9900016784668,6083600.0,-0.07014614829471877,1.4137918333951578,-1.6111092273131988,37.32534048659105,45.39311911396784,1.5574231590035836,2.0562275934291847,0.6880214327999639,-2.8879643882229615,14.137279022291885,3.6599998474121023,-0.398459227425235,-1.9769994735717802,-4.0496189506835805,0.0956200035400201,-3.0133092121276803,-0.94068973501588,3.4099998474121094,8.086234800329853,-37.087176205496796,1.0363097385558986,7,1.5149993896484375,1.6099987030029297,0.154998779296875,-2.430002212524414,0.9300003051757884,4,0.00808263589922964,1.8000030517578125,47.9000015258789,1.4776100707709339,46.77000045776367,2.1052240603918637,47.29999923706055,0.00808263589922964
5564,2007-07-23,44.72000122070313,45.18999862670898,44.43999862670898,44.849998474121094,2648100.0,0.004041317949615042,-1.1739053516142852,0.08965323104687901,37.1371359139887,45.55690296973127,1.4972509402042675,1.816572022605989,0.5952217094143535,-3.0421085608430403,13.767494313411785,0.75,-0.4638092589851581,-1.6999992370605383,-3.9207339207488303,0.5207354466277536,-2.8103665789046843,-0.5896318952163924,3.229999542236321,12.937996244938777,-30.57886823548426,1.1103673418441444,7,1.3349990844726491,1.4299983978271413,0.0024986267089772696,-2.365001678466804,-0.69000244140625,0,0.038685140765054804,1.4137918333951578,44.540000915527344,1.8000030517578125,47.9000015258789,1.4776100707709339,46.77000045776367,0.038685140765054804
5565,2007-07-24,44.34000015258789,44.959999084472656,44.11999893188477,44.5,4186100.0,-0.00849734028941218,-1.799989827512806,1.2307940606843797,40.41394883234066,45.67421815827437,1.9997579514046464,2.101930193161408,1.0298243243440623,-2.6249457886043785,13.0633226672885,0.8400001525878835,-0.4772323278674122,-1.951500320434569,-4.343656537343328,0.44065589647419046,-3.1475784288889486,-0.7554222119801892,3.535800628662109,5.744154452337049,-40.60761235483971,1.1960781084543797,7,1.6949996948242188,1.789999008178711,0.38249969482421875,-1.6250019073486328,0.7999992370605469,1,0.030446514873146535,-1.1739053516142852,44.72000122070313,1.4137918333951578,44.540000915527344,1.8000030517578125,47.9000015258789,0.030446514873146535
5566,2007-07-25,44.16999816894531,44.68999862670898,43.849998474121094,44.45000076293945,3639400.0,-0.0038340546472157566,1.2105315993153833,1.7500178814104856,41.03980872502197,44.89571547607429,2.2127669937289838,2.1481556648974163,1.248742568133764,-2.4099308117881932,12.387331630549149,0.8400001525878835,-0.42805028869466355,-1.9730022430419893,-4.507863611247259,0.5618591251632807,-3.2404329271446244,-0.7055715589393543,3.5555705383300804,7.804866248414808,-41.284475173775256,1.2674306841026368,7,1.730001449584961,1.8250007629394531,0.5525016784667969,-1.4549999237060547,1.2300033569335866,2,0.04324210417224439,-1.799989827512806,44.34000015258789,-1.1739053516142852,44.72000122070313,1.4137918333951578,44.540000915527344,0.04324210417224439
5567,2007-07-26,43.63000106811523,44.060001373291016,42.650001525878906,43.5099983215332,6801100.0,-0.012225427285839086,1.8775408521537396,-0.4285772673396566,41.26807526200057,43.634903024735806,2.5033930944832505,2.493892658588557,1.8433504380535126,-1.812275345630347,11.653722776783873,1.5199966430664062,-0.3159239711649775,-2.308499336242683,-4.964696036722742,0.3476973642373764,-3.636597686482709,-0.9804009860026568,3.8630334251709044,29.341302319312778,-22.864097480135694,1.3280983502400288,7,1.6700000762939524,1.7649993896484446,1.092498779296882,-0.7000026702880788,2.6899986267089915,3,0.03231720863840515,1.2105315993153833,44.16999816894531,-1.799989827512806,44.34000015258789,-1.1739053516142852,44.72000122070313,0.03231720863840515
5568,2007-07-27,43.290000915527344,44.459999084472656,43.290000915527344,43.66999816894531,3131200.0,-0.007792806423659648,-5.157929608287992,-3.166571301417951,40.81408777919903,42.50808985856946,2.5275892865066467,2.6151328911870166,2.211925264443096,-1.4241517719507542,10.450088711278473,1.1699981689453125,-0.2654338387348645,-2.42449951171875,-5.18396920265134,0.3349701792138404,-3.804234357185045,-1.0447646662524548,3.8155909403662065,25.196855123940328,-30.942695967883875,1.379734845466295,7,2.010000228881836,2.104999542236328,1.4324989318847656,-0.30500221252441406,3.2900009155273438,4,0.05220601232934108,1.8775408521537396,43.63000106811523,1.2105315993153833,44.16999816894531,-1.799989827512806,44.34000015258789,0.05220601232934108
5569,2007-07-30,43.83000183105469,44.08000183105469,43.18000030517578,43.2400016784668,3485100.0,0.012474033358905734,-1.5352052137564944,-1.552643202762664,44.40961479129978,41.74628901284832,1.6605585877969418,1.9174760472476606,1.7234819889581416,-1.9060137450775798,10.346980472104597,0.9000015258789062,-0.385178882117593,-1.7219985961914048,-4.525316649285983,1.0813194569031737,-3.1236576227386905,-0.32033956964411914,2.91914279843769,51.082318281501834,-10.34286838284158,1.4016590265472881,7,1.4699993133544922,1.5649986267089844,1.2499980926513672,-0.6650009155273438,3.009998321533203,0,0.03741727860222133,-5.157929608287992,43.290000915527344,1.8775408521537396,43.63000106811523,1.2105315993153833,44.16999816894531,0.03741727860222133
5570,2007-07-31,42.36999893188477,44.0,42.31999969482422,44.0,4248000.0,-0.03331058266430331,1.0613487169285856,-2.7627129602689564,35.734591158582944,41.00299606657739,2.6235973598247,3.1515683089977173,3.186902252673754,-0.38922498257497296,10.421149501899228,1.6800003051757812,-0.6065168358195976,-2.9360013961791935,-5.952534064155245,0.0805312717968576,-4.444267730167219,-1.427735062191168,4.051214249318527,2.1096734006032536,-56.6485081360005,1.5082663339880267,7,2.765001296997063,2.8600006103515554,2.8725013732910085,0.795001983642571,4.350002288818359,1,0.039178661535506976,-1.5352052137564944,43.83000183105469,-5.157929608287992,43.290000915527344,1.8775408521537396,43.63000106811523,0.039178661535506976
5571,2007-08-01,43.68999862670898,44.099998474121094,42.16999816894531,42.16999816894531,9458300.0,0.031154112062789396,-1.5394733209690332,-0.9325150071964331,34.49274304684039,39.18170511065168,0.9172079450589763,1.7304828030137784,1.8589713592887378,-1.6443462845327232,11.24207804491178,1.9300003051757812,-0.8095740720206592,-1.495501708984385,-4.570463508668567,1.579460090699797,-3.0329826088264795,0.041979190857709625,2.321093205856414,66.37553930469227,12.304004093992312,1.5374808998420924,8,0.3900012969970774,1.4650001525878977,1.7475013732910227,-0.42999839782714133,1.4600028991699219,2,0.03318839113107752,1.0613487169285856,42.36999893188477,-1.5352052137564944,43.83000183105469,-5.157929608287992,43.290000915527344,0.03318839113107752
5572,2007-08-02,41.70000076293945,43.66999816894531,41.59000015258789,42.900001525878906,9400900.0,-0.0455481328981544,-1.929570578516837,-0.7894739483861614,28.349679288097747,38.1844094219302,2.1626762057845497,3.58200884217959,3.804855456669955,0.4008942909985507,12.652786779925956,2.0999984741210866,-1.1132702814329392,-3.2809995651245103,-6.710284716610026,0.14828558636100553,-4.995642140867268,-1.5663569893817524,3.850159829991526,3.8327753062724548,-42.59379696105667,1.7146425757427588,8,1.6899986267089844,3.164999008178711,4.0149993896484375,1.5599994659423828,3.739997863769524,3,0.08872903345910221,-1.5394733209690332,43.68999862670898,1.0613487169285856,42.36999893188477,-1.5352052137564944,43.83000183105469,0.08872903345910221
5573,2007-08-03,40.47000122070313,42.0,40.47000122070313,41.70000076293945,4872700.0,-0.029496391360488206,-1.487803819040636,1.024998966853475,25.595251611028033,36.90197783271234,3.078354240141458,4.679394546539264,4.976183773251925,1.6958314915896224,13.953020787726702,1.529998779296868,-1.374251513407387,-4.274499130249019,-8.249221657766938,-0.2997766027311002,-6.261860394007975,-2.2871378664900632,4.525736910579816,0.0,-39.68718050899679,1.987361263758959,8,2.2449989318847585,3.834999084472649,5.26499938964843,2.9249992370605398,6.079998016357415,4,0.1445514775801,-1.929570578516837,41.70000076293945,-1.5394733209690332,43.68999862670898,1.0613487169285856,42.36999893188477,0.1445514775801
5574,2007-08-06,41.459999084472656,41.47000122070313,40.61000061035156,40.790000915527344,2930400.0,0.024462511339462756,1.492746572313105,-0.5447141612159926,29.378530312430655,35.675820219389,1.7626564117264891,3.5982238835467797,3.962631962950752,0.7720778526713303,15.323521056969124,1.0,-1.8063163108484375,-3.1095012664794908,-7.343983772026164,1.124981239067182,-5.226742519252831,-0.9922600137061508,2.81162114111752,27.27268905885133,-5.279576402511477,2.117241252773338,8,1.1200008392333984,2.750001907348633,4.480001449584961,2.1400012969970703,5.3300018310546875,0,0.12349259188718942,-1.487803819040636,40.47000122070313,-1.929570578516837,41.70000076293945,-1.5394733209690332,43.68999862670898,0.12349259188718942
5575,2007-08-07,42.90999984741211,43.83000183105469,40.79999923706055,41.11999893188477,3970500.0,0.03497348757739105,-1.4938289822765733,2.671650458903631,37.201591042241915,35.249351587969,0.09887606829408924,2.099115846087493,2.4980260505816148,-0.6000197359039063,15.78118105250117,3.0300025939941406,-1.8166236408611312,-1.5600004196166992,-5.854873874944225,2.7348730357108266,-3.7074371472804657,0.5874363080470673,-2.4399986267089773,67.21764388145208,37.68130893076482,2.147436727663764,8,-0.44499969482421875,1.3000011444091797,3.145000457763672,0.7099990844726562,4.3300018310546875,1,0.09158705008508172,1.492746572313105,41.459999084472656,-1.487803819040636,40.47000122070313,-1.929570578516837,41.70000076293945,0.09158705008508172
5576,2007-08-08,44.02999877929688,45.099998474121094,42.91999816894531,43.25,4024200.0,0.026101117125786333,-2.0277730682829653,0.43575328511331707,37.159910998833084,34.792888892061505,-1.1656508456977264,0.9199592150241998,1.3783919728051686,-1.63161848484458,15.551495729044815,2.1899986267089844,-1.8204464033530812,-0.3725013732910085,-4.649553482280474,3.9045507356984572,-2.5110274277857414,1.7660246812037244,-3.4927975463867185,76.88984169408923,53.55369458639656,2.1385260544947347,8,-1.2449989318847727,0.18000221252440696,2.3075017929077077,-0.33499908447266336,3.5300025939941406,2,0.06109476529604407,-1.4938289822765733,42.90999984741211,1.492746572313105,41.459999084472656,-1.487803819040636,40.47000122070313,0.06109476529604407
5577,2007-08-09,43.63000106811523,44.79999923706055,43.38000106811523,43.849998474121094,4474700.0,-0.009084663235778612,-2.94445356913893,-0.2820483978246476,46.242774202307494,35.39607627240689,-0.8556319778636805,1.1198300624293793,1.7699232110463115,-1.1515149806023572,16.25925745206201,1.4199981689453196,-1.864269839894412,-0.6089990615844769,-4.731266618608366,3.513268495439412,-2.6701328400964215,1.4521347169274677,-2.9102879455566253,68.2505771483842,41.20973538963694,2.0611337785119446,8,-0.8450012207031179,0.5799999237060618,2.6324987411499094,0.08499908447266336,3.579998016357429,3,0.03483842357442635,-2.0277730682829653,44.02999877929688,-1.4938289822765733,42.90999984741211,1.492746572313105,41.459999084472656,0.03483842357442635
5578,2007-08-10,43.13000106811523,44.43999862670898,42.83000183105469,43.63000106811523,2969900.0,-0.011460004303447069,-1.927270961790577,2.272754070503299,43.60418100758974,35.30658362977244,-0.4254559825961479,1.3860998627324435,2.2419321432797688,-0.5857980642327476,17.04605382994438,1.6099967956542898,-1.925786171243189,-0.9154991149902401,-4.851168406127208,3.0201701761467277,-2.8833337605587275,1.0523355305782474,-2.2350765314941228,56.12475850151127,26.172266725640924,1.9678346455684848,8,-0.3450012207031179,1.0799999237060618,3.024998664855964,0.5849990844726634,5.7199974060058665,4,0.05355894971914266,-2.94445356913893,43.63000106811523,-2.0277730682829653,44.02999877929688,-1.4938289822765733,42.90999984741211,0.05355894971914266
5579,2007-08-13,44.61999893188477,44.900001525878906,43.20000076293945,43.5,3953100.0,0.03454666883537505,1.0238054690817273,-2.2399978637695455,51.03396941704412,37.00651454737923,-2.002156149248755,-0.30957883307777223,0.7584108339282665,-2.018151770172416,17.33014965663195,1.770000457763679,-1.9196949628636375,0.6949987411499094,-2.9958862656043905,4.385883747904209,-1.1504437622272405,2.5404412445270594,-3.556871437763668,88.8372179674049,53.51656301979222,1.8454425033771498,8,-1.8349990844726634,-0.40999794006348367,1.3225011825561452,-0.6199989318847727,5.280002593994126,0,0.04325415399767363,-1.927270961790577,43.13000106811523,-2.94445356913893,43.63000106811523,-2.0277730682829653,44.02999877929688,0.04325415399767363
5580,2007-08-14,43.86999893188477,44.65999984741211,43.7400016784668,44.599998474121094,2736800.0,-0.016808606408640236,1.1646957450532485,-0.6517859271596381,48.937679101092534,38.611507442296144,-1.1365225055991672,0.17948071594584292,1.4998583695041106,-1.2024679549340007,17.629598374808864,0.9199981689453125,-1.9003656687036425,0.11649875640869567,-3.215378037397592,3.4483755502149833,-1.5494396404944482,1.7824371533118395,-2.6453965985636714,45.8149180090951,6.723972098566023,1.6659383969031454,8,-1.0849990844726634,0.34000205993651633,2.0725011825561452,0.3400001525878835,5.44000244140625,1,0.06656033860808486,1.0238054690817273,44.61999893188477,-1.927270961790577,43.13000106811523,-2.94445356913893,43.63000106811523,0.06656033860808486
5581,2007-08-15,42.61000061035156,45.0,42.38000106811523,43.22000122070313,3049600.0,-0.02872118423092651,-3.897195661939241,0.8356177984480099,46.56333904424308,40.63524741520118,-0.05121889877442243,1.1719280282004974,2.746480279577341,0.12565545803011702,18.763009818126786,2.6199989318847727,-1.9946093250572687,-0.9354995727539048,-3.981625722442317,2.110626576934507,-2.4585626475981073,0.5875635020902976,-1.2303824313984606,8.778612061146083,-30.24248207200867,1.5230630748442042,8,0.17499923706054688,1.6000003814697266,3.3174991607666016,1.904998779296875,6.11000061035157,2,0.10865996249224263,1.1646957450532485,43.86999893188477,1.0238054690817273,44.61999893188477,-1.927270961790577,43.13000106811523,0.10865996249224263
5582,2007-08-16,42.61000061035156,43.11999893188477,40.81999969482422,42.61000061035156,5125500.0,0.0,3.5098172679197375,-0.0,47.65517012769508,43.086349472608624,0.10218530393306935,0.7961112298764306,2.740565230664018,0.19990100184638493,19.607550412193447,2.299999237060554,-1.8613800210845923,-0.6709995269775391,-2.946219515934864,1.6042204619797857,-1.808609521456205,0.4666104675011269,2.4899978637695312,42.82298528330057,1.9684015759605629,1.1376099944786633,8,0.24499893188476562,1.6000003814697266,3.2074995040893555,1.904998779296875,5.799999237060547,3,0.11616992940706328,-3.897195661939241,42.61000061035156,1.1646957450532485,43.86999893188477,1.0238054690817273,44.61999893188477,0.11616992940706328
5583,2007-08-17,44.900001525878906,45.11000061035156,43.0,44.65999984741211,5453800.0,0.053743273473950914,5.39394272172933,100.0,53.29230829904799,45.74343591556611,-1.6688313472150824,-1.5447359021946454,0.4995067264431796,-1.9973135277708565,19.79549877792928,2.5,-1.7544065102528705,1.601001358032228,-0.7213647677730393,3.9233674838374952,0.4398182951295979,2.762184420934858,-4.0800018310546875,95.10491749051661,53.249605043073316,1.161183062902633,8,-1.9450016021728516,-0.6900005340576172,0.8574991226196289,-0.38500213623046875,4.989997863769531,4,0.0514476053472368,3.5098172679197375,42.61000061035156,-3.897195661939241,42.61000061035156,1.1646957450532485,43.86999893188477,0.0514476053472368
5584,2007-08-20,46.45000076293945,46.63000106811523,44.09000015258789,44.599998474121094,4007000.0,0.03452113996404149,1.2986403470161767,7.708288961296988,62.48471435274998,48.552671838955895,-2.7229032746184956,-3.118362618803758,-0.9989712948836029,-3.441856837211404,19.907559522661423,2.5400009155273366,-1.313219389163379,3.064500617980954,0.4136420939664873,5.715359141995421,1.7390713559737208,4.389929879988188,-5.630001068115234,96.90188876713096,47.9527861532778,1.325429262007233,8,-2.7250003814697266,-2.239999771118164,-0.7925004959106445,-1.9350013732910156,3.6499977111816406,0,0.05166841058690563,5.39394272172933,44.900001525878906,3.5098172679197375,42.61000061035156,-3.897195661939241,42.61000061035156,0.05166841058690563
5585,2007-08-21,45.68999862670898,46.0099983215332,44.56999969482422,45.40999984741211,3129800.0,-0.0163617249461242,2.130438027631732,0.15135050426111082,56.33713916884032,50.683474968956695,-1.7065498569422388,-2.373739136343225,-0.2161716761890773,-2.5727220157913067,19.798946568723075,1.8800010681152344,-0.6777768937943165,2.2369985580444265,-0.579756201638574,5.053753317727427,0.8286211782029298,3.645375937885923,-4.6375988769531205,83.8209600822556,35.54460557280465,1.4083773798415,8,-1.9649982452392507,-1.4799976348876882,-0.03499794006346946,-1.009998321533196,4.11000061035157,1,0.0921427670323649,1.2986403470161767,46.45000076293945,5.39394272172933,44.900001525878906,3.5098172679197375,42.61000061035156,0.0921427670323649
5586,2007-08-22,46.08000183105469,46.29999923706055,45.58000183105469,45.849998474121094,2536800.0,0.008535855024467631,1.1492518618050969,0.8214441416893942,65.44429531790179,52.81697731513384,-1.9837968033999829,-2.754539522255115,-0.6093238667994783,-2.857401916962843,19.55232651331803,0.7199974060058594,-0.10416423612560521,2.531501579284665,-0.5082926076980456,5.571295766267376,1.0116044857933062,4.051398672776024,-4.804498028564453,90.53357819175525,35.12203882474681,1.5198970934913563,8,-2.355001449584961,-1.8700008392333984,-0.23250198364257812,-1.3800029754638672,3.8899993896484446,2,0.07009547339165989,2.130438027631732,45.68999862670898,1.2986403470161767,46.45000076293945,5.39394272172933,44.900001525878906,0.07009547339165989
5587,2007-08-23,45.040000915527344,46.5,44.7599983215332,46.290000915527344,2896200.0,-0.02256946341582944,1.0838366302709124,-5.434703287225926,66.33309647122718,55.342412366649114,-0.8076912122948201,-1.6901433143662672,0.37508083431173134,-1.7274346609072069,18.365103816550604,1.7400016784667969,0.24761911819921067,1.4210006713867216,-1.69129018194419,4.533291524717633,-0.1351447552787306,2.977146098052174,-3.5503172224121116,56.198355792400775,-5.965330927145537,1.5561454266654553,8,-1.3150005340576172,-0.8299999237060547,0.9474992752075195,-0.34000205993652344,4.779998779296875,3,0.08170515609175144,1.1492518618050969,46.08000183105469,2.130438027631732,45.68999862670898,1.2986403470161767,46.45000076293945,0.08170515609175144
5588,2007-08-24,45.54999923706055,45.54999923706055,44.849998474121094,45.02000045776367,1392300.0,0.011323230709735288,1.6415183969597513,-0.4239990234375,65.1369380485745,56.90940888126361,-1.0485823007756352,-2.131426340363575,-0.1293173881647931,-2.1474198129879483,17.51443613327049,0.7000007629394531,0.5487871963062432,1.8179990768432646,-1.4060983528412692,5.042096506527798,0.2059503620009977,3.4300477916855314,-3.8547028489453155,57.48025819784171,-8.72112130508205,1.6120487148422662,8,-1.8249988555908203,-1.9999980926513672,0.5525007247924805,-0.7950000762939453,4.3600006103515625,4,0.06278815934698412,1.0838366302709124,45.040000915527344,1.1492518618050969,46.08000183105469,2.130438027631732,45.68999862670898,0.06278815934698412
5589,2007-08-27,45.47000122070313,45.72000122070313,44.75,45.02999877929688,1518800.0,-0.0017562682260667817,1.0638270242192216,0.83019519778891,60.543666830378186,58.198963073406446,-0.9334990145453759,-2.0261455664451447,-0.03518436814547243,-1.983027452925512,16.56865017737912,0.9700012207031321,0.7101088974334147,1.656001091003425,-1.6606834799539882,4.972685661960838,-0.00234119447527803,3.314343376482128,-3.577316645387903,46.632196039831335,-18.637560364223837,1.6583422854787055,8,-1.7450008392334055,-1.9200000762939524,0.6324987411498952,-0.5950012207031321,4.169998168945305,0,0.09720690675796195,1.6415183969597513,45.54999923706055,1.0838366302709124,45.040000915527344,1.1492518618050969,46.08000183105469,0.09720690675796195
5590,2007-08-28,44.02999877929688,45.47000122070313,44.02999877929688,45.11999893188477,1919500.0,-0.03166928530344082,-1.6422059446274022,-2.4772593286170066,50.0,58.58081429071278,0.5940577037792281,-0.48001419725665784,1.3863925953474947,-0.47700508972002353,15.15076760894699,1.44000244140625,0.9318842992928182,0.13299865722657245,-3.1138822610506125,3.3798795755037574,-1.49044180191202,1.756439116365165,-1.947821544269651,0.0,-61.16438596412972,1.623440459138592,8,-0.30499839782715554,-0.4799976348877024,2.0725011825561452,0.9000015258788991,5.94000244140625,1,0.1378605465162619,1.0638270242192216,45.47000122070313,1.6415183969597513,45.54999923706055,1.0838366302709124,45.040000915527344,0.1378605465162619
5591,2007-08-29,45.13999938964844,45.31999969482422,43.599998474121094,44.400001525878906,1304700.0,0.025210098594721897,2.12727928477795,-0.6788970276862989,55.73271865641576,59.47831968279285,-0.1333440859199655,-1.555569419774713,0.23824699661570037,-1.50252427061357,13.66230494790692,1.720001220703125,0.9628043746102577,1.170499229431151,-2.1213628899710173,4.462361348833319,-0.4754318302699332,2.816430289132235,-2.875909201297688,53.10345190458526,-6.868617183457438,1.645931059701084,8,-0.3249988555908203,-1.5899982452392578,0.942500114440918,-0.20999908447265625,5.420001983642585,2,0.10323437993844431,-1.6422059446274022,44.02999877929688,1.0638270242192216,45.47000122070313,1.6415183969597513,45.54999923706055,0.10323437993844431
5592,2007-08-30,45.4000015258789,46.25,44.650001525878906,44.93000030517578,1927800.0,0.0057599056213120114,-2.1067968356493143,0.635138618250792,58.77803454940415,60.08784482172131,0.04920997142645689,-1.6065318620324902,-0.06217863676130264,-1.6994664838870222,11.542356609320537,1.5999984741210938,1.099539985265082,1.2455013275146385,-1.9228918688818055,4.4138945239110825,-0.33869527068357996,2.829697925712857,-2.9612749023375713,67.92460435134322,7.157468698049186,1.5841965981982207,8,-0.2850017547607351,-1.8500003814697195,0.5474977493286204,-0.4700012207031179,5.349998474121101,3,0.1006607828464332,2.12727928477795,45.13999938964844,-1.6422059446274022,44.02999877929688,1.0638270242192216,45.47000122070313,0.1006607828464332
5593,2007-08-31,46.31999969482422,46.599998474121094,45.540000915527344,46.11999893188477,1794300.0,0.020264276167940354,1.789473420034232,0.4255324329588901,56.87702327797804,59.46476803563555,-0.7243521144230627,-2.1774294299145964,-1.0298293475230693,-2.535724980113905,8.815754938712862,1.1999969482421946,1.4198149470385673,1.8729995727539048,-0.9212286746587637,4.667227820166573,0.475885449047567,3.2701136964602426,-3.7136220934999358,90.66670735677084,32.06845307966273,1.397114123706335,8,-1.220001220703125,-2.769998550415039,-0.972498893737793,-1.3899993896484375,4.430000305175781,4,0.07556131310577463,-2.1067968356493143,45.4000015258789,2.12727928477795,45.13999938964844,-1.6422059446274022,44.02999877929688,0.07556131310577463
5594,2007-09-04,46.58000183105469,47.099998474121094,45.599998474121094,46.1500015258789,1784500.0,0.005613172235394481,1.040825223822499,2.149993324305363,61.41533867390652,60.029012425087345,-1.0772596831322048,-2.144116543700491,-1.3190039845645742,-2.7132978390881277,6.053492432865469,1.5,1.7590859868704314,1.8770015716552706,-0.6942332045892954,4.448236347899837,0.5913841835329876,3.1626189597775536,-3.812679291058764,85.14295305524554,23.897955440747147,1.285617388122283,9,-1.2300033569335938,-2.795001983642578,-1.2325010299682617,-1.6500015258789062,4.119998931884766,1,0.0714898644365729,1.789473420034232,46.31999969482422,-2.1067968356493143,45.4000015258789,2.12727928477795,45.13999938964844,0.0714898644365729
5595,2007-09-05,46.84000015258789,46.849998474121094,46.15999984741211,46.34000015258789,1994700.0,0.0055817585082158505,1.6538580043135702,1.1627898724294976,69.45720786086856,60.4748915965281,-1.2929418870796923,-2.207787378873192,-1.6138145577427423,-2.882131344563099,5.4306106081572425,0.6899986267089844,1.8481466472969217,1.940499877929689,-0.65435747543075,4.535357231290128,0.6430712012494695,3.2379285546099084,-3.8127170565444573,92.57147652762276,23.669922423689243,1.2974286766802192,9,-1.4900016784667969,-3.0550003051757812,-1.4924993515014648,-1.9099998474121094,3.1199989318847656,2,0.05977795106616468,1.040825223822499,46.58000183105469,1.789473420034232,46.31999969482422,-2.1067968356493143,45.4000015258789,0.05977795106616468
5596,2007-09-06,46.72000122070313,47.04999923706055,46.34000015258789,47.0,1302800.0,-0.002561890083130791,2.7368642961832674,-0.5599975585937358,68.69881053702862,60.73774871495048,-1.1986642554603506,-1.977304668200432,-1.5381547358872538,-2.678244379817535,5.760364013217955,0.7099990844726562,1.6318368828318555,1.6860008239746165,-0.996475935634237,4.36847758358347,0.3447624441701862,3.0272392037790468,-3.4483552019750405,84.48988870412266,11.78190153076146,1.341238379804427,9,-1.3700027465820384,-2.9350013732910227,-1.53750133514405,-1.7900009155273509,4.079998016357415,3,0.06956335434682792,1.6538580043135702,46.84000015258789,1.040825223822499,46.58000183105469,1.789473420034232,46.31999969482422,0.06956335434682792
5597,2007-09-07,45.1500015258789,46.91999816894531,45.0,46.45000076293945,2246500.0,-0.03360444464475987,-1.399994277962287,4.642874659400688,51.21713678674101,59.191104130302314,0.43424550498670555,-0.3031334542019337,-0.050349914380838356,-1.0342312273069254,5.978371351142983,1.9199981689453125,1.5551717282650301,0.04000110626220277,-2.559845428293052,2.6398476408174574,-1.2599221610154245,1.33992437353983,-1.6486543598272263,7.142934993877977,-60.14059727879363,1.2999232672776275,9,0.1999969482421946,-1.3650016784667898,-0.5325021743774343,-0.2200012207031179,4.699996948242195,4,0.11982280541698853,2.7368642961832674,46.72000122070313,1.6538580043135702,46.84000015258789,1.040825223822499,46.58000183105469,0.11982280541698853
5598,2007-09-10,45.43999862670898,46.25,45.36000061035156,45.5099983215332,2305200.0,0.006422969900983455,-6.73926889139521,0.05384595069648127,44.395106011300946,57.39681959484929,0.14192927168266323,-0.4334196988715746,-0.4224786485711789,-1.2458610505142076,5.83876326195838,1.0999984741211009,1.2996606370733232,0.2144983291625877,-2.2146191828520756,2.643615841177251,-1.0000604268447404,1.4290570851699158,-1.7227323821731417,20.952330781722527,-40.82554944416346,1.2145587560073308,9,-0.09000015258788352,-1.654998779296868,-1.3124990463256765,-0.5749988555908132,3.740001678466804,0,0.1168574281199446,-1.399994277962287,45.1500015258789,2.7368642961832674,46.72000122070313,1.6538580043135702,46.84000015258789,0.1168574281199446
5599,2007-09-11,46.54999923706055,46.68999862670898,45.84000015258789,46.0,1294100.0,0.02442783107170099,1.048193989309648,-7.857166212533262,54.59402005487299,57.907266267612954,-0.892632703255785,-1.4666097512060716,-1.5811618432852086,-2.2689668435390544,5.937755382027116,1.25,1.1296459477821372,1.227998924255374,-1.2526345662336311,3.708632414744379,-0.012317820989132144,2.46831566949988,-2.629769058749595,75.60974702034817,15.93360614563835,1.2403167452445034,9,-1.2000007629394531,-2.6949996948242188,-3.039999008178711,-2.2449989318847656,1.8199996948242259,1,0.09022558177821938,-6.73926889139521,45.43999862670898,-1.399994277962287,45.1500015258789,2.7368642961832674,46.72000122070313,0.09022558177821938
5600,2007-09-12,46.790000915527344,47.459999084472656,46.16999816894531,46.36000061035156,1962000.0,0.005155782650920537,-2.1851670449943015,0.7818198211944875,53.85450138463998,57.698575459637865,-0.7822141476994062,-1.5564349670840727,-1.8748309289879757,-2.4204346338465825,6.230837969894157,1.2900009155273438,0.9547592449305711,1.322000503540039,-1.1424722861280472,3.7864732932081253,0.08976410870599949,2.5542368983740786,-2.678984639467785,72.76429193920052,16.28951176297329,1.2322363948340422,9,-0.7350006103515625,-2.660001754760742,-3.395000457763672,-2.4850006103515625,2.279998779296875,2,0.08356485939102787,1.048193989309648,46.54999923706055,-6.73926889139521,45.43999862670898,-1.399994277962287,45.1500015258789,0.08356485939102787
5601,2007-09-13,47.2400016784668,47.5,46.72999954223633,47.06000137329102,1593100.0,0.009617455741278258,1.2000108991825613,0.41860506378522505,62.76102688830857,58.141130163960575,-1.009123042927385,-1.7305066296332612,-2.3360133518472423,-2.7804616481033975,5.643101051326766,0.7700004577636719,0.8910832911276003,1.540501213073732,-0.647971181328387,3.728973607475851,0.446265015872676,2.634737410274788,-2.8610667777341874,89.60006713867188,31.723394104162594,1.094236197201059,9,-0.9900016784667969,-3.0800018310546875,-3.902501106262207,-2.9350013732910156,-0.2800025939941406,3,0.05757826649793918,-2.1851670449943015,46.790000915527344,1.048193989309648,46.54999923706055,-6.73926889139521,45.43999862670898,0.05757826649793918
5602,2007-09-14,47.56000137329102,47.790000915527344,46.77000045776367,46.9000015258789,2233300.0,0.006773913705639956,-1.217387518503315,3.6666596024246716,61.92172042387941,58.70165206906073,-1.1069083806184565,-1.7503940900235904,-2.653713146949535,-3.0198484475019853,4.239220158697302,1.0200004577636719,1.1160248862426627,1.6130008697509837,-0.18998105480843464,3.415982794310402,0.7115099074712745,2.514491832030693,-2.8689599626316706,90.53499945055837,31.26117221787458,0.9014909622797094,9,-1.1650009155273509,-3.2550010681152415,-4.0625009536743235,-3.2550010681152415,-0.06999969482422586,4,0.06812442746456804,1.2000108991825613,47.2400016784668,-2.1851670449943015,46.790000915527344,1.048193989309648,46.54999923706055,0.06812442746456804
5603,2007-09-17,47.209999084472656,47.56000137329102,46.68999862670898,47.34000015258789,1664600.0,-0.007359173227756144,2.052622420912417,-0.19697136086466066,59.99998246117116,58.54439026764569,-0.6899374826123079,-1.2843063458841968,-2.2864102182670933,-2.598433685818165,4.156159576274542,0.8700027465820455,1.1752927861168558,1.147498703002931,-0.6689864667423535,2.9639838727482157,0.23925611813028524,2.055741287875577,-2.1470825332291454,70.25632799341133,8.99580005720265,0.908242584872644,9,-0.8149986267089844,-2.904998779296875,-3.712498664855957,-2.904998779296875,0.010002136230475855,0,0.05592034401281598,-1.217387518503315,47.56000137329102,1.2000108991825613,47.2400016784668,-2.1851670449943015,46.790000915527344,0.05592034401281598
5604,2007-09-18,48.849998474121094,48.849998474121094,47.34000015258789,47.5,2729700.0,0.03473839062597728,1.2370370788993315,-10.384518325068225,77.07864532836811,59.39121665292342,-2.20606685789987,-2.8831031232346334,-3.8819581749682044,-4.168255398288778,4.617951431947034,1.6399993896484375,1.2212220685469006,2.6674982070922866,0.46677216006725075,4.868224254117322,1.5671351835797722,3.767861230604801,-3.459831799163524,100.0,29.7102446977116,1.1003630235125164,9,-1.9249992370605469,-4.0149993896484375,-5.3524980545043945,-4.5449981689453125,-1.6599998474121165,1,0.006755411286850199,2.052622420912417,47.209999084472656,-1.217387518503315,47.56000137329102,1.2000108991825613,47.2400016784668,0.006755411286850199
5605,2007-09-19,49.9000015258789,50.040000915527344,48.34000015258789,48.63000106811523,5744400.0,0.02149443366541881,1.1935504512419721,0.9407421431276032,76.92307692307682,60.305024029150985,-3.1026368014248717,-3.796162873153129,-4.872457977765748,-5.1449350965138265,5.338986882990005,1.7000007629394531,1.2723429986370505,3.5070011138915973,0.7656519105346788,6.248350317248516,2.136326512213138,4.8776757155700565,-4.025458399038435,95.82091659710996,22.39234726880362,1.3706746016784588,9,-2.3800010681152273,-4.470001220703118,-6.4025011062622,-5.595001220703118,-2.650001525878899,2,-0.03066137369155475,1.2370370788993315,48.849998474121094,2.052622420912417,47.209999084472656,-1.217387518503315,47.56000137329102,-0.03066137369155475
5606,2007-09-20,49.31000137329102,49.70000076293945,49.0,49.5,2418500.0,-0.011823649990910234,1.372883328484143,-0.14960516395682527,71.31951473067707,62.53862157847722,-2.3541757420214964,-3.1112894363351344,-4.244057788815233,-4.472801652759657,5.933846042153439,0.9000015258788991,1.236612499852697,2.7555009841919045,-0.27367330157884595,5.784675269962655,1.2409138413065293,4.27008812707728,-2.768985000260656,78.20898377673016,3.9154858104730152,1.514587142885377,9,-1.6100006103515696,-3.8800010681152415,-5.8125009536743235,-5.0050010681152415,-1.6599998474121236,3,-0.004867200806788041,1.1935504512419721,49.9000015258789,1.2370370788993315,48.849998474121094,2.052622420912417,47.209999084472656,-0.004867200806788041
5607,2007-09-21,48.72000122070313,49.79999923706055,48.63000106811523,49.63000106811523,2965400.0,-0.011965121398424206,-1.146785330566205,4.789507498946036,63.574663171876225,64.6696834852078,-1.3460695488805925,-2.3520477900184673,-3.6707233824485357,-3.805340944105019,6.898170093844586,1.1699981689453196,1.075763150831797,1.9815008163452248,-1.1068158819772833,5.069817514667733,0.4373424671839743,3.5256591655064753,-1.619147320873246,60.59705095634994,-11.145115081206832,1.5441583491612525,9,-0.7800006866455149,-3.290000915527351,-5.222500801086433,-4.415000915527351,-1.0100021362304759,4,-0.036124837687454336,1.372883328484143,49.31000137329102,1.1935504512419721,49.9000015258789,1.2370370788993315,48.849998474121094,-0.036124837687454336
5608,2007-09-24,48.40999984741211,48.68000030517578,48.0,48.58000183105469,2275700.0,-0.006362918011572072,2.675687936242822,0.1868153979652179,60.292448575625144,65.30284220973583,-0.637509709789434,-1.9149782896008176,-3.3845573529242117,-3.427357832077341,7.713553122994599,0.7200012207031321,0.9231374533135579,1.5284994125366183,-1.5927847471881407,4.649783572261377,-0.03214266732575766,3.089141492398994,-0.8388824250706293,39.62960712867818,-29.16093601515869,1.5606420798623792,9,-0.30500030517578125,-1.8899993896484375,-4.877499580383301,-4.104999542236328,-1.4500007629394531,0,-0.01900430018271304,-1.146785330566205,48.72000122070313,1.372883328484143,49.31000137329102,1.1935504512419721,49.9000015258789,-0.01900430018271304
5609,2007-09-25,49.88999938964844,49.9900016784668,48.22999954223633,48.22999954223633,2323400.0,0.030572186467698215,-1.120484696398328,-9.764591046785593,65.08406479775508,66.55057147785972,-1.7812204073882683,-3.21152065551685,-4.872653046374879,-4.823692462548038,8.779878594393148,1.7600021362304688,1.1783049548009714,2.787499046325685,-0.532563954531625,6.107562047182995,1.1274675458970336,4.4475305467543365,-1.92386060839722,92.64698732548703,25.75482454731727,1.6600315004286548,9,-1.5249996185302734,-3.0699996948242188,-6.307498931884766,-5.584999084472656,-0.9899978637695384,1,-0.05351770297875158,2.675687936242822,48.40999984741211,-1.146785330566205,48.72000122070313,1.372883328484143,49.31000137329102,-0.05351770297875158
5610,2007-09-26,50.099998474121094,50.54999923706055,49.43000030517578,49.81000137329102,2097000.0,0.004209242073397013,-1.1333328489269794,0.17469706475104074,66.56860655155253,66.97363588488683,-1.6453453640251183,-3.1025221010908837,-5.0971792529065425,-4.95067056507078,9.710863008750074,1.1199989318847656,1.5285416970158252,2.693998146057126,-0.552404605956319,5.940400898070571,1.070796770050407,4.317199522063845,-2.0999984741210938,82.35290597740801,16.956116308586033,1.6232013760067225,9,-1.4799995422363281,-3.0249996185302734,-6.132497787475586,-5.7949981689453125,-2.299999237060547,2,-0.05808383105870274,-1.120484696398328,49.88999938964844,2.675687936242822,48.40999984741211,-1.146785330566205,48.72000122070313,-0.05808383105870274
5611,2007-09-27,49.79999923706055,50.22000122070313,49.27000045776367,50.15999984741211,1903900.0,-0.005988008906138154,2.958308829372876,-1.2413938253903831,76.03580943951317,68.54186799773503,-1.0549624968753122,-2.567124953935135,-4.7984066142079485,-4.571745423509128,10.37348231225871,0.9500007629394602,1.7017064282382677,2.160998916625978,-1.06949923719732,5.391497070449276,0.5457498397143326,3.7762479935376234,-1.5699996948242188,70.588226494352,-2.0873426538208975,1.615249076911649,9,-1.1800003051757812,-2.7250003814697266,-5.832498550415039,-5.494998931884766,-0.9899978637695241,3,-0.05120480474150024,-1.1333328489269794,50.099998474121094,-1.120484696398328,49.88999938964844,2.675687936242822,48.40999984741211,-0.05120480474150024
5612,2007-09-28,49.97000122070313,50.04999923706055,49.56999969482422,49.61000061035156,1910800.0,0.003413694502952369,-1.1818039950062422,-1.0000000000000198,75.70940956254,70.28735989788711,-0.9467118972880897,-2.5056663099475642,-5.004113933386449,-4.673965029521099,11.708495048834932,0.4799995422363281,1.8927774958683017,2.102500915527351,-1.1076070270194904,5.312608858074192,0.4974469442539302,3.7075548868007715,-1.3224017333984435,77.2549729455608,-1.8821386599858272,1.6050539712734195,9,-1.0250015258789134,-2.895002365112312,-6.002500534057624,-5.665000915527351,-1.8700027465820384,4,-0.046427849472675864,2.958308829372876,49.79999923706055,-1.1333328489269794,50.099998474121094,-1.120484696398328,49.88999938964844,-0.046427849472675864
5613,2007-10-01,49.81999969482422,49.9900016784668,48.27000045776367,48.59000015258789,1992400.0,-0.003001831543217315,1.1910794597234473,3.4166596024243807,70.82800207791396,69.59284398116999,-0.4330915146683978,-2.192415455755551,-4.78397750598176,-4.459878029691772,12.495755830018206,1.720001220703125,1.9739815915233976,1.7774993896484403,-1.4588976483472536,5.013896427644134,0.15930087065058984,3.395697908646291,0.7299995422363281,68.53449835080092,-10.592386573328156,1.6181985189978485,10,-0.5450000762939453,-2.7450008392333984,-5.852499008178711,-5.5149993896484375,-0.1100006103515625,0,-0.04235248139856507,-1.1818039950062422,49.97000122070313,2.958308829372876,49.79999923706055,-1.1333328489269794,50.099998474121094,-0.04235248139856507
5614,2007-10-02,49.90999984741211,50.040000915527344,49.13000106811523,50.040000915527344,1785200.0,0.0018065064861338964,12.999882625664007,-0.10569196463185056,70.25971124259414,68.85247001667192,-0.39886265872294757,-2.129320512416939,-4.8071537533053,-4.475198133261074,13.016921106595259,0.9099998474121165,2.061159431527855,1.7009996414184556,-1.5611265914112238,4.963125874248135,0.06993652500361947,3.3320627578332918,0.5943994140625009,71.9298363025525,-7.671324688829188,1.631063116414838,10,-0.6350002288818359,-2.835000991821289,-6.272499084472656,-5.604999542236328,-1.4900016784667969,1,-0.05910640697171654,1.1910794597234473,49.81999969482422,-1.1818039950062422,49.97000122070313,2.958308829372876,49.79999923706055,-0.05910640697171654
5615,2007-10-03,49.63999938964844,50.0,49.40999984741211,49.81999969482422,1135700.0,-0.005409746715871244,1.1851820455219768,1.3846063558203,65.95741442938123,68.25668109430572,-0.189555891552466,-1.7273581798188502,-4.459838610566834,-4.146178952546151,13.56625080231424,0.5900001525878906,2.2031073543197053,1.290999221801755,-1.9640719193358436,4.5460703629393535,-0.33653634876704075,2.9185347923705507,0.8197118957519507,70.25632799341108,-7.746260556447481,1.627535570568798,10,-0.36499977111816406,-2.565000534057617,-6.002498626708984,-5.334999084472656,-2.279998779296875,2,-0.01490728994496826,12.999882625664007,49.90999984741211,1.1910794597234473,49.81999969482422,-1.1818039950062422,49.97000122070313,-0.01490728994496826
5616,2007-10-04,49.97000122070313,50.459999084472656,49.5099983215332,49.77999877929688,1387900.0,0.006647901593719752,-1.6027298475172722,-1.0555673292925867,66.00263330271783,68.52645555328812,-0.4649899070369301,-1.8987436634011985,-4.701616534682856,-4.417038982131345,14.121687138045125,0.9500007629394531,2.049793270681377,1.4585010528564553,-1.7786013057168546,4.695603411429765,-0.16005012643019967,3.07705223214311,-1.7000007629394602,77.6256542906665,1.1584165091398688,1.6185511792866536,10,-0.6950016021728587,-2.895002365112312,-6.332500457763679,-5.665000915527351,-3.8100013732910227,3,-0.04342609426920585,1.1851820455219768,49.63999938964844,12.999882625664007,49.90999984741211,1.1910794597234473,49.81999969482422,-0.04342609426920585
5617,2007-10-05,50.56000137329102,50.61000061035156,49.209999084472656,50.08000183105469,2361100.0,0.011807087015708317,3.8276079793216393,2.5262809187279527,71.5572638486377,69.77810169473396,-0.8566208172046927,-2.1741276718726255,-5.177309557236661,-4.938437319803498,14.97918066883529,1.4000015258789062,1.8310365649270324,1.7780012130737362,-1.167386961888667,4.723389388036139,0.3053071255925346,3.2506953005549377,-2.2462009429931697,97.86328060683057,19.759009957810136,1.4726940874812002,10,-1.1400012969970774,-2.9300003051757884,-6.377500534057624,-6.2550010681152415,-5.720001220703132,4,-0.034612340832025024,-1.6027298475172722,49.97000122070313,1.1851820455219768,49.63999938964844,12.999882625664007,49.90999984741211,-0.034612340832025024
5618,2007-10-08,50.75,50.93000030517578,50.02999877929688,50.47000122070313,1214200.0,0.0037578841287244646,1.8125074505876801,0.5833313465099226,65.03164022134877,69.77227674179993,-0.7596712051208101,-2.0510770388870654,-5.237475589775201,-5.06952914533845,15.96256247555507,0.9000015258788991,1.7091420193459754,1.7024997711181626,-0.9133214452470284,4.318320987483354,0.3945891629355671,3.010410379300758,-2.3443515625000018,89.99997880722846,14.059559329100054,1.307910608182594,10,-1.1499996185302734,-2.7849998474121094,-6.417499542236328,-6.444999694824219,-2.759998321533203,0,-0.05221677883505238,3.8276079793216393,50.56000137329102,-1.6027298475172722,49.97000122070313,1.1851820455219768,49.63999938964844,-0.05221677883505238
5619,2007-10-09,50.75,51.18000030517578,50.47000122070313,50.7599983215332,2161700.0,0.0,-1.4912428641222155,-0.03570844686648592,58.06449511400657,68.82737547096148,-0.6982830529843227,-1.8132568709359447,-5.122374635673616,-5.002040736323224,17.33608762500971,0.7099990844726491,1.7299007020446595,1.49249973297119,-0.9475592381457361,3.932558704088116,0.27247024741272696,2.712529218529653,-2.1928904504394566,78.17258686660573,4.550826342783012,1.2200294855584646,10,-1.0249996185302734,-2.6599998474121094,-6.425000190734863,-6.444999694824219,-3.220001220703118,1,-0.02049262887738612,1.8125074505876801,50.75,3.8276079793216393,50.56000137329102,-1.6027298475172722,49.97000122070313,-0.02049262887738612
5620,2007-10-10,50.70000076293945,50.959999084472656,50.349998474121094,50.709999084472656,1414000.0,-0.0009852066415870775,1.3921671291690665,1.0,64.69342920878543,67.56711100088063,-0.619354777980675,-1.5339577637260078,-4.908414849412878,-4.900125826436472,18.199418651628598,0.6100006103515625,1.8211294697740996,1.2470005035400362,-0.977684768474532,3.4716857755546044,0.1346578675327521,2.3593431395473203,-1.933059952929689,75.63455610118817,2.485932310520994,1.1123426360072828,10,-0.9750003814697266,-2.6100006103515625,-6.132501602172852,-6.395000457763672,-3.240001678466797,2,-0.04497046468805521,-1.4912428641222155,50.75,1.8125074505876801,50.75,3.8276079793216393,50.56000137329102,-0.04497046468805521
5621,2007-10-11,49.959999084472656,51.31999969482422,49.79999923706055,50.7599983215332,2267000.0,-0.014595693635723217,-1.7142891202686639,80.01335368180084,62.70488343297384,66.12216365315105,0.1628556777569372,-0.611061966976834,-4.052225040573823,-4.125237253315504,18.885990831878612,1.5200004577636719,1.7146036169230925,0.37099895477295064,-1.6024341986664155,2.3444321082123167,-0.6157176219467289,1.3577155314926301,-1.0000135148496128,35.545013414713516,-37.572347751904026,0.986716576719683,10,-0.16499900817871094,-1.7999992370605469,-5.392499923706055,-5.654998779296875,-3.549999237060547,3,-0.052041603718306795,1.3921671291690665,50.70000076293945,-1.4912428641222155,50.75,1.8125074505876801,50.75,-0.052041603718306795
5622,2007-10-12,50.79999923706055,51.0,50.02000045776367,50.25,2050000.0,0.01681345412291968,1.0631552741158945,-0.6874997019764919,72.08870399097442,66.26224164349111,-0.6113140300123945,-1.260511007662572,-4.699727245953412,-4.931498595638743,19.405779027498486,1.0400009155273438,1.5888790067141656,1.0489992141723619,-0.7471010074688849,2.8450994358136086,0.15094910335173495,1.9470493249929888,-1.6040122549173859,65.78945387103818,-11.086190886034842,0.8980501108206248,10,-0.5749988555908203,-2.6399993896484375,-6.232500076293945,-6.494998931884766,-4.729999542236328,4,-0.09133857203413853,-1.7142891202686639,49.959999084472656,1.3921671291690665,50.70000076293945,-1.4912428641222155,50.75,-0.09133857203413853
5623,2007-10-15,49.849998474121094,51.0,49.43999862670898,50.5,1335500.0,-0.01870080270092589,-1.1224490855114178,-1.18182259552362,49.590154964104364,63.96562427921446,0.3837443858847607,-0.10813114508600563,-3.524646108808412,-3.952621357177094,19.821008769443537,1.5600013732910227,1.3791694455008354,-0.03300151824951314,-1.3729167641791236,1.3069137276800973,-0.7029591412143148,0.6369561047152885,-0.44161022070982625,21.808490131505824,-50.879828606501505,0.6699576229648041,10,0.41500091552734375,-1.5099983215332031,-5.282499313354492,-5.5449981689453125,-3.509998321533203,0,-0.10050147391948405,1.0631552741158945,50.79999923706055,-1.7142891202686639,49.959999084472656,1.3921671291690665,50.70000076293945,-0.10050147391948405
5624,2007-10-16,49.18000030517578,50.5,48.93999862670898,49.97000122070313,2025300.0,-0.013440284643000178,-1.4566868114043883,1.2153831707689347,41.38579133478589,61.23544393537054,1.049688356225289,0.6196261067259385,-2.6646278062070436,-3.2450549087783287,19.363562257737613,1.5600013732910227,1.1393512963981607,-0.7194997787475614,-2.0131842337153003,0.5741846762201774,-1.3663420062314344,-0.07265755126368845,2.1399993896484375,10.084099611638617,-58.846098556671635,0.6468422274838699,10,0.9499988555908203,-0.6000003814697266,-4.61250114440918,-4.875,-3.950000762939453,1,-0.024196799904935062,-1.1224490855114178,49.849998474121094,1.0631552741158945,50.79999923706055,-1.7142891202686639,49.959999084472656,-0.024196799904935062
5625,2007-10-17,48.36999893188477,48.93999862670898,47.52000045776367,48.5,2929900.0,-0.016470137622300096,1.811882235189722,0.1645581233642589,37.777787921311756,58.099350004103194,1.8557466193816907,1.3798732124338073,-1.716845792654894,-2.4054864108083294,18.605167128790118,1.6599998474121094,0.9592935231565534,-1.45300102233886,-2.9163799964317505,0.010377951754030335,-2.1846905093853053,-0.7213115352924149,2.9024007415771393,22.368385388903633,-44.43732659716562,0.7316894870464459,10,1.0500011444091726,0.3749999999999929,-3.767499923706062,-4.0649986267089915,-2.579998016357429,2,-0.0173661395728123,-1.4566868114043883,49.18000030517578,-1.1224490855114178,49.849998474121094,1.0631552741158945,50.79999923706055,-0.0173661395728123
5626,2007-10-18,49.06999969482422,49.43000030517578,48.29999923706055,48.459999084472656,1852600.0,0.014471796121500846,-1.43010902647317,-4.6922738343263815,42.946701903759624,54.920398676894514,1.1338962449367713,0.6966898703340334,-2.304197544174386,-3.0704317119539937,17.64364290656374,1.1300010681152344,0.7900710607806332,-0.7410001754760742,-2.2258700021268396,0.7438696511746912,-1.483435088801457,0.0014347378493084761,2.052304010009763,44.54021382038693,-20.078572761111225,0.742434913325383,10,0.35000038146972656,-0.06500053405761719,-3.9774999618530273,-4.85999870300293,-4.509998321533203,3,-0.03281028368380812,1.811882235189722,48.36999893188477,-1.4566868114043883,49.18000030517578,-1.1224490855114178,49.849998474121094,-0.03281028368380812
5627,2007-10-19,46.959999084472656,49.27999877929688,46.88999938964844,49.0,2690800.0,-0.04299980891530597,-1.192659683555164,-3.344260449758611,32.85372152357287,51.345074377141636,2.9944301080882028,2.812261004648164,-0.09084864060393016,-0.939364985930311,17.313720393998345,2.3899993896484446,0.6253212528465681,-2.763000679016116,-4.669003907673854,-0.8569974503583779,-3.716002293344985,-1.809999064687247,4.018212490478511,1.7031553389047087,-59.84180100561124,0.9530016143288699,10,2.145000457763672,2.0450000762939453,-1.7549991607666016,-2.749998092651367,-1.0900001525878835,4,-0.011712079382097063,-1.43010902647317,49.06999969482422,1.811882235189722,48.36999893188477,-1.4566868114043883,49.18000030517578,-0.011712079382097063
5628,2007-10-22,47.4900016784668,47.84000015258789,45.86000061035156,46.72000122070313,2061500.0,0.011286256480558254,1.6938816818952072,-0.3774510353906475,36.2186993021455,48.9177637313793,2.1829237476334242,2.3292208745308756,-0.49309448645571763,-1.4517118917934937,17.74438171721022,1.9799995422363281,0.43568801779102273,-2.186998176574704,-4.2632306601552585,-0.11076569299414984,-3.2251144183649814,-1.148881934784427,3.242917165366208,35.12933798551073,-24.065063123404073,1.0381162417902772,10,1.0999984741210938,1.0999984741210938,-2.1400012969970703,-3.280000686645508,-0.8700027465820241,0,-0.0299010725090465,-1.192659683555164,46.959999084472656,-1.43010902647317,49.06999969482422,1.811882235189722,48.36999893188477,-0.0299010725090465
5629,2007-10-23,47.22000122070313,47.25,46.459999084472656,46.72999954223633,1963900.0,-0.005685416892416972,1.872734586867713,0.6363654378725052,36.21869930214553,45.753904852863755,2.122767044333891,2.518036676125412,-0.1438750756374887,-1.1566646217406458,17.433421171627252,1.0300025939941406,0.11830538859463502,-2.323498725891106,-4.668080397665463,0.02108294588325066,-3.495789561778281,-1.1512078900039313,3.123084164451356,38.09525844843339,-18.886101446978437,1.1722908358871778,10,1.3699989318847585,1.3699989318847585,-1.8700008392334055,-3.010000228881843,0.23999786376952414,1,-0.0186361932521385,1.6938816818952072,47.4900016784668,-1.192659683555164,46.959999084472656,-1.43010902647317,49.06999969482422,-0.0186361932521385
5630,2007-10-24,47.18999862670898,47.43999862670898,45.540000915527344,46.79999923706055,2103900.0,-0.0006353789330484361,3.269660706019563,0.7959143953725285,33.60848913374494,42.52097215294944,1.79084181553754,2.44416494057716,-0.009190397325674837,-1.104728779909081,16.981287733872954,1.8999977111816335,-0.14881745001779478,-2.2080013275146584,-4.759241404528247,0.34323874949892996,-3.4836213660214526,-0.9323812890078642,2.794439976461277,42.41640025888934,-11.459804547824007,1.275620038506795,10,1.0800018310546946,1.240001678466804,-1.3099994659423757,-2.529998779296868,-0.09999847412108664,2,-0.041534205160228876,1.872734586867713,47.22000122070313,1.6938816818952072,47.4900016784668,-1.192659683555164,46.959999084472656,-0.041534205160228876
5631,2007-10-25,47.25,48.18999862670898,46.97999954223633,47.540000915527344,2177700.0,0.001271484955226665,-1.9156540123172914,-0.7435932548221897,29.182403275933737,37.7536054068338,1.459480890951994,2.301318629495924,0.07896557918435576,-1.1372755525184743,16.400145957619927,1.2099990844726491,-0.37404715813045186,-2.0204999923706026,-4.736693100173255,0.69569311543205,-3.378596546271929,-0.6624034384692763,2.2899948344059595,45.721926770010256,-2.4832099258782208,1.358096553901327,10,1.0200004577636719,1.1800003051757812,-0.7749996185302734,-1.9949989318847656,0.2799987792968821,3,-0.030899451523230814,3.269660706019563,47.18999862670898,1.872734586867713,47.22000122070313,1.6938816818952072,47.4900016784668,-0.030899451523230814
5632,2007-10-26,47.6500015258789,48.099998474121094,47.36000061035156,47.540000915527344,1975100.0,0.008465640759341753,-2.148918901370041,-0.37931125200597376,31.004937595191933,35.688581254732426,0.6321384711068561,1.8114719470866945,-0.1651758606109226,-1.5033856213341963,15.787598557656187,0.8499984741210938,-0.6445198720656222,-1.5044984817504954,-4.292128757277638,1.283131793776647,-2.898313619514063,-0.1106833439869277,1.4899939166392002,79.62273331212451,35.18814367976955,1.3938151377635708,10,0.36999893188477273,0.7799987792968821,-1.085000991821282,-2.3950004577636648,-0.06000137329100852,4,-0.06484785002388072,-1.9156540123172914,47.25,3.269660706019563,47.18999862670898,1.872734586867713,47.22000122070313,-0.06484785002388072
5633,2007-10-29,47.709999084472656,48.11999893188477,47.15999984741211,47.77000045776367,3150200.0,0.0012591302554558759,1.526318959589188,-0.5454640033292071,31.508530155103003,34.59110779032321,0.26447064799566533,1.670964612263937,-0.1392275277397843,-1.5147476592921265,16.36086324649,0.9599990844726634,-0.8720963281367844,-1.339000892639163,-4.179785813135943,1.5017840278576173,-2.7593933528875567,0.08139156760923072,1.0699969053463647,81.88679408246396,39.99643088286783,1.4203924602483902,10,-0.22499847412109375,0.720001220703125,-1.024998664855957,-2.454998016357422,1.0100021362304759,0,-0.03856634223216149,-2.148918901370041,47.6500015258789,-1.9156540123172914,47.25,3.269660706019563,47.18999862670898,-0.03856634223216149
5634,2007-10-30,46.959999084472656,47.599998474121094,46.77999877929688,47.59000015258789,2335600.0,-0.015719975149697474,1.5230848685098348,10.499777481085893,29.035887623929426,33.619785535058504,0.7447669949799192,2.306902335673769,0.6398065631903194,-0.7281228746147974,17.009313765512193,0.9300003051757741,-1.2803414053507112,-1.9415008544921903,-4.89803719246045,1.015035483476069,-3.41976902347632,-0.4632326855080606,1.4959973979171934,53.58488284550765,15.30352080431642,1.4782681689841308,10,0.5250015258789062,1.470001220703125,0.35250091552734375,-1.7049980163574219,1.1300010681152344,1,-0.007240207819771971,1.526318959589188,47.709999084472656,-2.148918901370041,47.6500015258789,-1.9156540123172914,47.25,-0.007240207819771971
5635,2007-10-31,48.9000015258789,48.9000015258789,46.849998474121094,47.29999923706055,3688800.0,0.041311807479308627,1.5625001490114128,-2.5396818668975554,44.762863281691686,33.821581243717624,-1.2428469418001384,0.3252967230920163,-1.2235192804581416,-2.6302263607741097,17.256828301700125,2.0500030517578054,-1.4472953140553741,0.03550148010253196,-2.9005717935372957,2.9715747537423596,-1.4325351567173783,1.5035381169224422,-3.3600006103515554,100.0,58.837273251410025,1.468036636819913,10,-1.4900016784667898,-0.4700012207031179,-1.3075017929077077,-3.6450004577636648,-0.700000762939446,2,-0.029447901768349882,1.5230848685098348,46.959999084472656,1.526318959589188,47.709999084472656,-2.148918901370041,47.6500015258789,-0.029447901768349882
5636,2007-11-01,47.79999923706055,49.0,47.72999954223633,48.15999984741211,1871100.0,-0.022494933629730207,-4.0800018310546875,-0.22500005960456052,35.54915036724684,34.12107333745917,-0.3821237388711367,1.3221813010750196,-0.07061450377085521,-1.5136652668318078,17.170803110081582,1.2700004577636719,-1.5515094478251967,-0.95600070953369,-3.8804199849457177,1.9684185658783377,-2.4182103472397003,0.5062089281723203,-2.1927983093261716,45.945941301807515,7.572058048346136,1.4622096377060125,11,-0.529998779296875,0.6300010681152344,0.047499656677246094,-2.289999008178711,1.8800010681152344,3,-0.014853537569142428,1.5625001490114128,48.9000015258789,1.5230848685098348,46.959999084472656,1.526318959589188,47.709999084472656,-0.014853537569142428
5637,2007-11-02,48.81000137329102,48.93999862670898,47.47999954223633,48.36999893188477,1671500.0,0.021129752141238356,3.1714441416895225,-1.2222269317170347,45.01917759767205,35.098904259184344,-1.2316242397201975,0.18377352463706131,-0.9813596369098931,-2.521026312431154,17.424010790434473,1.4599990844726491,-1.5467888803692347,0.14150142669678445,-2.657688436327234,2.940691289720803,-1.2580935048152284,1.5410963582087973,-3.0670884826660227,91.4415080074235,48.86660435429131,1.3995949315120093,11,-1.5400009155273509,-0.3800010681152415,-0.9625024795532298,-3.300001144409187,0.289997100830071,4,-0.026224186805587024,-4.0800018310546875,47.79999923706055,1.5625001490114128,48.9000015258789,1.5230848685098348,46.959999084472656,-0.026224186805587024
5638,2007-11-05,48.099998474121094,48.540000915527344,47.790000915527344,48.1500015258789,1574900.0,-0.0145462585370556,-1.2388120886378646,-0.11364266888609843,44.847328661065475,36.05764085461989,-0.4760561030191255,0.7220874262520312,-0.194744851633196,-1.7845416317139637,17.462981952875907,1.020000457763679,-1.6518442522743015,-0.43600139617920064,-3.0661056375188593,2.194102845160458,-1.7510535168490335,0.8790507244906323,-2.2268020991210946,59.45941301807671,12.246933918042863,1.315052120669831,11,-0.8299980163574219,0.3300018310546875,-0.08999919891357422,-2.589998245239258,1.4000015258789062,0,-0.01060287604390664,3.1714441416895225,48.81000137329102,-4.0800018310546875,47.79999923706055,1.5625001490114128,48.9000015258789,-0.01060287604390664
5639,2007-11-06,49.709999084472656,49.72999954223633,48.6500015258789,49.68000030517578,2448700.0,0.03347194722298763,29.85722070844707,-0.5999389685688982,55.93970758768461,38.53888734950208,-1.8949839886565485,-1.0222327563383544,-1.7052666872524327,-3.3537990494871224,16.951929021290983,1.6300010681152344,-1.4362420822365536,1.225999259948729,-1.2567953033498398,3.708793823247298,-0.015398021700555375,2.4673965415980135,-3.71173056447266,99.30553991854035,46.92835745236803,1.2413972816492838,11,-1.4549999237060547,-1.279998779296875,-1.5349998474121094,-4.19999885559082,0.6200027465820312,1,-0.01991546735068761,-1.2388120886378646,48.099998474121094,3.1714441416895225,48.81000137329102,-4.0800018310546875,47.79999923706055,-0.01991546735068761
5640,2007-11-07,48.41999816894531,49.84000015258789,48.36999893188477,49.38000106811523,1875800.0,-0.02595053187056462,-1.7735836155366178,-32.00139877924696,47.262002780514806,40.54773173889998,-0.4605957887362919,0.09296434582560664,-0.28230319841189555,-2.0381261751966804,16.61419367677902,1.470001220703118,-1.305242207144076,0.04999847412109659,-2.203129992712512,2.303126940954705,-1.0765657592957112,1.1765627075379044,-2.197825787611137,39.83043998318948,-12.978822755467888,1.1265642334168056,11,-0.10999870300292969,0.01000213623046875,-0.24499893188476562,-2.9099979400634766,1.1400032043457102,2,-0.006815324841731862,29.85722070844707,49.709999084472656,-1.2388120886378646,48.099998474121094,3.1714441416895225,48.81000137329102,-0.006815324841731862
5641,2007-11-08,47.36000061035156,48.54999923706055,45.5,48.20000076293945,3746500.0,-0.02189173066250938,2.961045427184971,0.874997516480641,51.848433332087616,42.86367570966616,0.6891139782512781,0.9994306139310609,0.8652969573855813,-0.9743270138586411,17.436600112270078,3.049999237060547,-1.1709679525951842,-0.8799991607666016,-3.0451680714765246,1.2851697499433214,-1.962583616121563,0.20258529458835994,2.479999542236328,42.85715541374961,-15.738529829120658,1.0825844553549604,11,0.3099994659423828,1.0499992370605469,0.8149986267089844,-1.8500003814697266,1.1899986267089844,3,0.017736489479780237,-1.7735836155366178,48.41999816894531,29.85722070844707,49.709999084472656,-1.2388120886378646,48.099998474121094,0.017736489479780237
5642,2007-11-09,46.15999984741211,47.2599983215332,46.02000045776367,46.5099983215332,2479600.0,-0.02533785362065999,-2.9365183166818043,0.41666477445606515,44.21235721461683,44.27521204961214,1.8500874898299173,1.9331019907303144,2.132380451250441,0.22030060947595587,18.303450413450577,1.3400001525878906,-1.0337450357239533,-1.8479999542236314,-3.846110411986068,0.15011050353880506,-2.8470551831048496,-0.8489447253424132,3.6800003051757812,15.207369221371096,-44.44170568872292,0.9990552288812198,11,1.510000228881836,2.25,2.0149993896484375,-0.6499996185302734,3.6199989318847727,4,0.07625650930241523,2.961045427184971,47.36000061035156,-1.7735836155366178,48.41999816894531,29.85722070844707,49.709999084472656,0.07625650930241523
5643,2007-11-12,44.84000015258789,46.66999816894531,44.84000015258789,46.02000045776367,3080400.0,-0.028596180658311265,-2.10169075097792,3.3714441416893735,40.51037192044873,45.5501547492254,3.039836104338036,3.012998503493449,3.475848637429607,1.5187343123587311,19.993486188782928,1.8299980163574219,-0.8956285607558598,-2.9174997329711942,-5.181746983957012,-0.6532524819853762,-4.049623358464103,-1.7853761074782852,4.913199996948244,0.0,-59.79882067779749,1.132123625492908,11,2.5,3.239999771118164,3.685000419616699,0.7000007629394531,4.840000152587891,0,0.09500442254765118,-2.9365183166818043,46.15999984741211,2.961045427184971,47.36000061035156,-1.7735836155366178,48.41999816894531,0.09500442254765118
5644,2007-11-13,47.9900016784668,48.599998474121094,44.84000015258789,46.65999984741211,3299500.0,0.07024981077519254,1.9490235853431588,-1.1271199043093136,52.554286318400834,46.41586841997086,0.05733479133913022,-0.24319453127742463,0.3780208369485578,-1.6265918234202559,21.319059816183696,3.759998321533203,-0.7189537067851646,0.29200172424316406,-1.8753210952207198,2.459324543707048,-0.7916596854887814,1.3756631339751095,1.566670471191408,63.00003051757812,0.9610403619137386,1.083661409731942,11,-0.6500015258789062,0.08999824523925781,0.7924985885620117,-2.2900009155273438,2.509998321533203,1,0.03146485244260244,-2.10169075097792,44.84000015258789,-2.9365183166818043,46.15999984741211,2.961045427184971,47.36000061035156,0.03146485244260244
5645,2007-11-14,47.52999877929688,49.0,47.5,48.63000106811523,2579700.0,-0.009585390353847756,-1.5862072367447473,-0.8270682514369523,50.87172651255241,48.11837688056036,0.3381231599652281,0.15879237754088393,0.8775460914577664,-1.1685327502651361,21.486796672819324,1.5,-0.5538236503856453,-0.12600116729735333,-2.27093305059239,2.0189307159976835,-1.1984671089448682,0.9464647743501615,1.838006490478513,64.66343089849896,0.537290683930749,1.0724659416475173,11,-0.18999862670899148,0.5500011444091726,1.3775014877319265,-1.704998016357429,3.4600028991699148,2,0.05891022772290566,1.9490235853431588,47.9900016784668,-2.10169075097792,44.84000015258789,-2.9365183166818043,46.15999984741211,0.05891022772290566
5646,2007-11-15,47.459999084472656,48.0,46.84000015258789,47.27999877929688,2821600.0,-0.0014727476671999584,-1.1886839983877469,-0.16363630058364312,49.39605114843408,48.604696163978375,0.39652024908612304,0.1075021346105558,0.9909381205006866,-1.1045760972688186,22.25179298514481,1.1599998474121094,-0.2792201112653814,-0.11550083160400249,-2.155258127567656,1.924256464359651,-1.1353794795858292,0.9043778163778242,1.7268859806152363,62.980745865042245,0.7811610639728244,1.0198786479818254,11,-0.11999893188476562,0.6200008392333984,1.4475011825561523,-1.6349983215332031,3.5600013732910156,3,0.044247836690443965,-1.5862072367447473,47.52999877929688,1.9490235853431588,47.9900016784668,-2.10169075097792,44.84000015258789,0.044247836690443965
5647,2007-11-16,46.40999984741211,47.459999084472656,44.77999877929688,44.86999893188477,6011300.0,-0.02212387815667005,-2.1162772129664305,8.555546136566228,46.112445417586976,48.74526469248076,1.1960554525900662,1.1743960162317109,2.1236367911271046,-0.07604792202628374,22.442686613449755,2.680000305175774,-0.3393604895067739,-1.1380001068115249,-3.226934403422021,0.9509341897989714,-2.1824672551167694,-0.0935329585062803,2.6030098211757817,38.62560655476881,-20.212733658699506,1.0444671483052475,11,0.8999996185302734,1.4799995422363281,2.567500114440918,-0.5149993896484375,4.630001068115234,4,0.04611073899341478,-1.1886839983877469,47.459999084472656,-1.5862072367447473,47.52999877929688,1.9490235853431588,47.9900016784668,0.04611073899341478
5648,2007-11-19,46.06999969482422,46.68999862670898,45.70000076293945,46.31000137329102,2897100.0,-0.0073260106379174905,-1.0204047473540245,-0.15584515310799094,47.271616522888635,47.782143463058986,1.360934768287045,1.4783546034208683,2.5347417253175735,0.2394877607285224,22.06410894766203,0.9899978637695241,-0.2114774100075678,-1.4070001602172866,-3.5982565428725692,0.7842562224379961,-2.502628351544928,-0.31137196888964525,2.6890293204062132,30.568733231607986,-27.738894777642223,1.0956281913276409,11,1.239999771118164,1.8199996948242188,3.122500419616699,-0.17499923706054688,3.779998779296875,0,0.08052960948661503,-2.1162772129664305,46.40999984741211,-1.1886839983877469,47.459999084472656,-1.5862072367447473,47.52999877929688,0.08052960948661503
5649,2007-11-20,46.34000015258789,47.209999084472656,45.25,46.13999938964844,1796200.0,0.00586065681684822,1.020619043218191,-0.8333306842565119,41.25683238091915,47.114902307548356,0.6287478312578756,1.2006018465873325,2.3046653925334795,-0.04263818481681625,21.528617362603107,1.9599990844726562,-0.28091617115516243,-1.0929996490478544,-3.3406005440533164,1.1546012459576076,-2.2168000965505854,0.0308007984548766,2.1802870484865267,36.96684649373367,-15.40326661605259,1.12380044750273,11,0.5499992370605469,1.2999992370605469,2.9624996185302734,-0.44499969482421875,3.9199981689453125,1,0.07207596334894206,-1.0204047473540245,46.06999969482422,-2.1162772129664305,46.40999984741211,-1.1886839983877469,47.459999084472656,0.07207596334894206
5650,2007-11-21,45.22999954223633,47.18000030517578,44.900001525878906,46.290000915527344,2509500.0,-0.023953401094013005,-1.6511653695937119,-5.299986648610502,41.228675465028246,45.934929211208434,1.3842268333983796,2.272761027840623,3.434777817589115,1.0453061513941506,20.541062923497208,2.279998779296875,-0.33482663639226473,-2.1050003051757784,-4.558685062591643,0.3486844522400858,-3.331842683883707,-0.8781579264678498,3.0658703535314373,13.97517367528153,-37.587930352305314,1.2268423787079312,11,1.6599998474121094,2.0799999237060547,4.125,0.6650009155273438,4.529998779296875,2,0.11651559829980718,1.020619043218191,46.34000015258789,-1.0204047473540245,46.06999969482422,-2.1162772129664305,46.40999984741211,0.11651559829980718
5651,2007-11-23,45.790000915527344,46.1500015258789,45.25,45.34000015258789,639200.0,0.012381193432648097,-1.8571428571428346,-0.42452847163992186,39.366201855929695,45.39646750468764,0.646038513330403,1.6841175404462092,2.887303096848086,0.485281910939662,20.227910040552846,0.920001983642571,-0.6693108911375987,-1.47199897766113,-4.021340237500333,1.0773422821780727,-2.7466696075807278,-0.19732834774153218,2.294916713252171,37.68664258283427,-8.467266122337165,1.2746706299196013,11,1.0999984741210938,1.519998550415039,3.2924985885620117,0.17499923706054688,2.450000762939453,4,0.11356192747260119,-1.6511653695937119,45.22999954223633,1.020619043218191,46.34000015258789,-1.0204047473540245,46.06999969482422,0.11356192747260119
5652,2007-11-26,44.560001373291016,46.13000106811523,44.5099983215332,45.36999893188477,1689200.0,-0.02686174967555499,-2.5604312686541983,-1.7999915229093533,37.97555743929205,45.11482145122578,1.816203641990235,2.815083333834366,4.105478737015609,1.7130557436485532,20.020643186231542,1.6200027465820241,-0.8432664248558055,-2.5474985122680636,-5.358895047358814,0.26389802282268704,-3.953196779813439,-1.1418002447226883,3.3266211245195407,1.8519643566091024,-40.85834525592702,1.4056982675453742,11,2.194997787475586,2.6149978637695312,4.652498245239258,1.4999980926513672,3.279998779296875,0,0.14497304500409514,-1.8571428571428346,45.790000915527344,-1.6511653695937119,45.22999954223633,1.020619043218191,46.34000015258789,0.14497304500409514
5653,2007-11-27,45.86999893188477,46.52999877929688,44.599998474121094,44.95000076293945,2505900.0,0.029398508039071958,-1.3827123864423152,-1.135803631979503,36.685160803223845,43.35158528287279,0.7461410332367109,1.4336749309639245,2.8099191253617946,0.41784807176338035,19.56966859089964,1.9699974060058665,-0.9902387210725578,-1.145500946044912,-3.994060621456093,1.7030587293662691,-2.5697807837505025,0.2787788916606786,1.746493631823597,50.37037874281769,14.206828148459607,1.4242798377055905,11,0.8850002288818288,1.3050003051757741,3.185000419616692,0.20000076293944602,-0.1699981689453196,1,0.11270987800369969,-2.5604312686541983,44.560001373291016,-1.8571428571428346,45.790000915527344,-1.6511653695937119,45.22999954223633,0.11270987800369969
5654,2007-11-28,46.61999893188477,46.79999923706055,45.349998474121094,45.9000015258789,3532100.0,0.016350556299635555,1.6851915299436624,0.7826074336987804,43.515853391411305,42.53426604719044,-0.2443240431011091,0.6923964727158207,2.030499646092025,-0.30901853577146454,18.796103149320782,1.4500007629394531,-0.9269590173557205,-0.37850093841552024,-3.2325082308806117,2.475506354049571,-1.8055045846480695,1.048502707817029,0.7479740924495815,79.02618137657633,41.53669594304905,1.427003646232547,11,-0.36499977111817117,0.5550003051757741,1.970001220703118,-0.549999237060554,0.10000228881835938,2,0.06928356105189071,-1.3827123864423152,45.86999893188477,-2.5604312686541983,44.560001373291016,-1.8571428571428346,45.790000915527344,0.06928356105189071
5655,2007-11-29,47.459999084472656,47.63999938964844,46.18000030517578,46.459999084472656,1925500.0,0.018018021703843923,1.1470565135926578,1.3888938927536112,50.366026527498214,42.64204108930868,-1.2240162524340548,-0.2751221195991391,1.1363844079292136,-1.1198078912752294,18.99573454372033,1.4599990844726562,-0.6653252536388976,0.5334993362426772,-2.188111693926558,3.2551103664119125,-0.827306178841944,1.8943048513272984,-2.950000762939453,94.24919349039806,55.065949496791816,1.360805515084619,11,-1.385000228881836,-0.2849998474121094,1.1300010681152344,-1.3899993896484375,-2.6399993896484375,3,0.05899703521015476,1.6851915299436624,46.61999893188477,-1.3827123864423152,45.86999893188477,-2.5604312686541983,44.560001373291016,0.05899703521015476
5656,2007-11-30,47.09000015258789,47.83000183105469,46.83000183105469,47.41999816894531,2218500.0,-0.0077960164142906185,-1.3529559601653345,-0.3299980163574219,53.62431867673136,43.476693673658055,-1.0192009677890113,0.04106352338416741,1.4658734768549522,-0.7301173583414311,19.24348401700291,1.0,-0.8412670973052911,0.19900035858154297,-2.492998211764913,2.890998928927999,-1.1469989265916851,1.544999643754771,-2.5174018096923803,77.71081637882202,34.028532499582624,1.3459992851732285,11,-0.9200000762939453,0.08499908447265625,1.260000228881836,-1.0200004577636719,-2.700000762939453,4,0.05669989722432778,1.1470565135926578,47.459999084472656,1.6851915299436624,46.61999893188477,-1.3827123864423152,45.86999893188477,0.05669989722432778
5657,2007-12-03,47.52999877929688,47.95000076293945,46.68999862670898,46.7599983215332,2394200.0,0.009343780532665935,-1.769235928585474,-2.333348746344248,61.25522366095358,45.03042780010972,-1.4344701107982232,-0.52675342361335,1.0086629624202317,-1.1719359737961739,19.363718854070918,1.2600021362304759,-0.952812507790803,0.7029991149902415,-1.8544008701066232,3.260399100087106,-0.5757008775581909,1.9816991075386738,-2.8271042968750066,87.46263591984835,36.67456905862045,1.2786999925484308,12,-1.299999237060554,-0.35499954223633523,0.8200016021728445,-1.4599990844726634,-2.8699989318847727,0,0.014937995316742558,-1.3529559601653345,47.09000015258789,1.1470565135926578,47.459999084472656,1.6851915299436624,46.61999893188477,0.014937995316742558
5658,2007-12-04,47.59000015258789,47.95000076293945,46.84000015258789,46.84000015258789,1410900.0,0.0012623895399119789,-1.9600016276041667,0.9740253949695478,47.74265520133506,45.75107478015593,-1.4038106211597068,-0.6608012484566785,0.9417858505768493,-1.235023598167885,19.490451331136903,1.1100006103515625,-1.0377465637766363,0.7885004043579116,-1.7252528644814973,3.3022536731973204,-0.46837623006179285,2.045377038777616,-2.6922792933349626,86.1538348677695,35.385764627495476,1.2568766344197055,12,-1.3600006103515625,-0.41500091552734375,0.6350002288818359,-1.5200004577636719,-4.409999847412109,1,0.005253204437873915,-1.769235928585474,47.52999877929688,-1.3529559601653345,47.09000015258789,1.1470565135926578,47.459999084472656,0.005253204437873915
5659,2007-12-05,48.72000122070313,49.209999084472656,47.849998474121094,47.97999954223633,2277400.0,0.02374450650330151,-1.719990844761487,0.9866689046224053,56.24345537163882,47.41938365866822,-2.4146291146525343,-1.9697641378195456,-0.22981411625551829,-2.3620503434799076,20.351186295650614,1.6199989318847656,-0.948203368192928,1.9680013656616282,-0.3347344594545092,4.270737190777766,0.816633453103556,3.1193692782197004,-3.639143567229013,83.82844682586867,33.379748681684895,1.1513679125580687,12,-1.8600025177002024,-1.5450019836425852,-0.7625007629394602,-2.6500015258789134,-4.400001525878913,2,-0.061986871553696865,-1.9600016276041667,47.59000015258789,-1.769235928585474,47.52999877929688,-1.3529559601653345,47.09000015258789,-0.061986871553696865
5660,2007-12-06,48.09000015258789,48.90999984741211,47.4000015258789,48.90999984741211,3183300.0,-0.012931056082312375,2.6829241061044655,-1.1081051823060202,53.121908119860876,48.947795465771684,-1.4933107102664138,-1.4395603048186842,0.3436397725952389,-1.7370193195901606,21.150216528726187,1.5099983215332102,-0.8647843100940875,1.3545001983642564,-0.9021808680090331,3.611181264737546,0.22615966517761166,2.482840731550901,-2.6788111846338865,55.55560601450505,6.415682734902298,1.1283405331866438,12,-1.230001449584961,-0.9150009155273438,-0.13249969482421875,-0.9300003051757812,-5.439998626708984,3,-0.028488228894526957,-1.719990844761487,48.72000122070313,-1.9600016276041667,47.59000015258789,-1.769235928585474,47.52999877929688,-0.028488228894526957
5661,2007-12-07,48.20000076293945,48.36999893188477,47.43999862670898,48.0,1587200.0,0.0022873905178317777,2.4444640674780804,-0.2439034602108319,59.78142413673205,51.370669543265016,-1.3695217056981548,-1.5635685285409266,0.18687567107630798,-1.8429382135231833,20.22409424161937,0.9300003051757955,-0.6847617098045262,1.4225008010864286,-0.9130088966574306,3.758010498830288,0.254745952214499,2.590255649958358,-2.4849069856639545,59.92070880695376,9.060392574678595,1.1677548488719278,12,-1.2950019836425781,-1.0250015258789062,-0.2800006866455078,-0.7400016784667969,-5.709999084472656,4,-0.07012450237789392,2.6829241061044655,48.09000015258789,-1.719990844761487,48.72000122070313,-1.9600016276041667,47.59000015258789,-0.07012450237789392
5662,2007-12-10,49.68000030517578,49.95000076293945,48.5099983215332,48.63999938964844,1852500.0,0.03070538420767588,-1.2153831707689238,5.199984741269145,67.5413036402366,54.799129858488655,-2.2874187549216813,-2.9158335535432087,-1.3291343107611908,-3.3282513709231907,19.33785522905957,1.75,-0.3641195731064357,2.7265003204345675,0.07744654518674565,5.375554095682389,1.4019734328106566,4.051027208058478,-3.685314103324508,91.31831495900734,36.32600149652077,1.3245268876239114,12,-2.030000686645508,-2.450000762939453,-1.8299999237060547,-2.220001220703125,-8.790000915527344,0,-0.10648149925587291,2.4444640674780804,48.20000076293945,2.6829241061044655,48.09000015258789,-1.719990844761487,48.72000122070313,-0.10648149925587291
5663,2007-12-11,49.099998474121094,50.18000030517578,49.0,49.33000183105469,2791100.0,-0.01167475498171966,-4.4883696172885506,-0.2211568792869457,63.01885719611892,56.966130281233944,-1.3422054813240365,-2.1084193561970466,-0.7877893111590168,-2.703340152802653,17.889427804293337,1.1800003051757812,-0.043429870409482874,1.9334985733032255,-0.684908052838523,4.551905199444974,0.6242952602323513,3.2427018863740997,-2.7097808161610004,61.150996212745035,3.7183621687872517,1.309203313070874,12,-0.9199981689453125,-1.7549991607666016,-1.2499980926513672,-1.6399993896484375,-7.859996795654297,1,-0.09042767341528846,-1.2153831707689238,49.68000030517578,2.4444640674780804,48.20000076293945,2.6829241061044655,48.09000015258789,-0.09042767341528846
5664,2007-12-12,49.5,50.13000106811523,49.0,49.97000122070313,2452900.0,0.00814667084133891,1.8607588824398917,2.043453743324408,71.5874574028824,59.32406704516552,-1.4424004981221614,-2.5186266044345444,-1.2254980537533555,-3.058524464931878,17.8945478521575,1.1300010681152273,0.44644914286605086,2.258000183105466,-0.5412221063584255,5.057222472569357,0.8583890383735167,3.657611327837415,-2.6550084243740244,75.53954662714754,12.088936792748164,1.3996111447319468,12,-1.0650005340576172,-2.155000686645508,-1.6499996185302734,-2.0400009155273438,-9.389999389648438,2,-0.12767676151160035,-4.4883696172885506,49.099998474121094,-1.2153831707689238,49.68000030517578,2.4444640674780804,48.20000076293945,-0.12767676151160035
5665,2007-12-13,50.33000183105469,50.47000122070313,49.209999084472656,49.4000015258789,2125800.0,0.01676771375868058,1.0826497348625634,-1.9787189143561958,72.34251613736507,61.4038667630137,-2.0366554923223603,-3.2971503194806075,-2.075635595400655,-3.8323601353052865,18.25998884406867,1.2600021362304759,0.9179585024410102,2.9480018615722656,-0.17340564670004,6.069409369844571,1.3872981074361093,4.508705615708422,-3.084809207882735,95.379562052985,27.485656184020186,1.5607037541361528,12,-1.7500019073486328,-2.8400020599365234,-1.987502098083496,-2.8700027465820312,-9.580001831054688,3,-0.11941191968171494,1.8607588824398917,49.5,-4.4883696172885506,49.099998474121094,-1.2153831707689238,49.68000030517578,-0.11941191968171494
5666,2007-12-14,49.56000137329102,50.56000137329102,49.540000915527344,49.84000015258789,2365300.0,-0.015299034964241898,-5.375008940705287,-0.30107385743700654,75.77318371337402,63.016973435504866,-0.9827902110982905,-2.4893885622293013,-1.3457720485482056,-3.0073863750460816,18.3125182531207,1.020000457763679,1.2206943774336523,2.0730012893676815,-1.1971905198376405,5.343193098573003,0.43790538476501695,3.708097193970346,-1.863335546464704,51.21958481268951,-23.994294097180806,1.6350959046026623,12,-0.8600006103515696,-2.0250015258789134,-1.1900014877319407,-2.1000022888183665,-7.1200027465820455,4,-0.13942695028124164,1.0826497348625634,50.33000183105469,1.8607588824398917,49.5,-4.4883696172885506,49.099998474121094,-0.13942695028124164
5667,2007-12-17,48.54999923706055,49.59000015258789,48.45000076293945,49.58000183105469,1863200.0,-0.02037938071516654,1.1714289866340177,3.678596730245325,64.2553068880379,64.85171251180518,0.20910431582379374,-1.3816823305443648,-0.407491050818102,-1.9391037356270289,17.088964643709204,1.1399993896484375,1.3373106180252705,0.9559991836547823,-2.3058469693683037,4.217845336677868,-0.6749238928567607,2.5869222601663253,-0.39519972279987314,4.739262805446864,-70.57610319017569,1.6309230765115443,12,0.43000221252441406,-1.0149993896484375,-0.5099992752075195,-1.0900001525878906,-7.25,0,-0.12481972510450345,-5.375008940705287,49.56000137329102,1.0826497348625634,50.33000183105469,1.8607588824398917,49.5,-0.12481972510450345
5668,2007-12-18,49.77999877929688,50.02999877929688,48.40999984741211,48.52000045776367,2616400.0,0.02533469745757322,-1.1891884229057272,-1.2232962604950275,65.99188798390722,65.93487169094611,-0.7572027556773122,-2.4448349592463714,-1.7025229246553266,-3.097649879159981,15.912374406481899,1.6199989318847727,1.4748640563882276,2.0004987716674876,-1.3179060519840604,5.318903595319036,0.3412963598417136,3.6597011834932616,0.7800025939941406,63.72083532939455,-10.66556952388742,1.6592024118257742,12,-0.7999973297119212,-2.2449989318847727,-1.7399988174438548,-2.319999694824226,-8.639999389648445,1,-0.17858576953894434,1.1714289866340177,48.54999923706055,-5.375008940705287,49.56000137329102,1.0826497348625634,50.33000183105469,-0.17858576953894434
5669,2007-12-19,49.68000030517578,50.02000045776367,49.20000076293945,49.63000106811523,1791600.0,-0.00200880828793204,1.2465759151359967,0.039681987036072515,62.14441748281922,66.93737273127482,-0.5662555214232654,-2.194284363946423,-1.6700595989411866,-2.934676358496489,15.063168385792064,0.8199996948242188,1.482983307163373,1.7335002899169893,-1.6159085101426527,5.082909089976631,0.05879588988717188,3.408204689946807,0.8370010375976662,59.06974681073772,-12.275222683282912,1.67470440002982,12,-0.6800003051757812,-2.145000457763672,-1.9700002670288086,-1.6949996948242188,-8.9000015258789,2,-0.16988724989660853,-1.1891884229057272,49.77999877929688,1.1714289866340177,48.54999923706055,-5.375008940705287,49.56000137329102,-0.16988724989660853
5670,2007-12-20,50.5,50.56999969482422,49.66999816894531,50.0,1851700.0,0.016505629826632395,1.8125074505877024,10.000152590217546,67.77892116948415,67.8259835126917,-1.1269573700773066,-2.739690806952737,-2.547846531077255,-3.662981330019221,14.147194455424316,0.9000015258789062,1.7143916058030442,2.2899999618530273,-0.9880098269318722,5.568009750637927,0.6509950674605776,3.929004856245477,-2.0900001525878906,96.75927315883447,25.136438311544467,1.6390048943924491,12,-1.010000228881836,-2.960000991821289,-2.7899999618530273,-2.4200000762939453,-9.529998779296868,3,-0.2057425621712562,1.2465759151359967,49.68000030517578,-1.1891884229057272,49.77999877929688,1.1714289866340177,48.54999923706055,-0.2057425621712562
5671,2007-12-21,50.9900016784668,51.11999893188477,50.34000015258789,50.9000015258789,3174200.0,0.009703003533996002,3.4572038932303037,0.18000030517579546,67.94605296012648,67.87095565934615,-1.3182006948255918,-2.972551194915802,-3.067276916468124,-4.078584677828076,13.316350567063399,0.7799987792968821,1.7912474014501214,2.5200016021728544,-0.7746644795569111,5.81466768390262,0.8726685613079681,4.167334643037741,-2.5368018341064484,95.20305175884324,24.527002962552373,1.6473330408648832,12,-1.2250022888183594,-3.1750030517578125,-3.280001640319824,-2.910001754760742,-9.84000015258789,4,-0.20082371722672787,1.8125074505877024,50.5,1.2465759151359967,49.68000030517578,-1.1891884229057272,49.77999877929688,-0.20082371722672787
5672,2007-12-24,51.02000045776367,51.22000122070313,50.6500015258789,50.70000076293945,498300.0,0.0005883266975756918,-1.714296094459558,3.55554613656565,67.84598004291823,68.40730264232386,-1.2718832184500215,-2.6285349025611566,-3.1540424290812297,-4.001480786633806,12.112910552386316,0.569999694824233,1.96604502036368,2.2270004272460966,-0.6997635296620501,5.153764384154243,0.7636184487920232,3.69038240570017,-2.4601286499023445,92.88253860512448,23.16612228588447,1.4633819784540716,12,-1.2049999237060547,-3.155000686645508,-3.310000419616699,-2.940000534057617,-9.060001373291016,0,-0.168169379734866,3.4572038932303037,50.9900016784668,1.8125074505877024,50.5,1.2465759151359967,49.68000030517578,-0.168169379734866
5673,2007-12-26,51.040000915527344,51.099998474121094,50.41999816894531,50.849998474121094,827100.0,0.0003920121047475966,3.387133293955503,0.5937581956464726,63.64704477912017,67.52503457301694,-1.1038344921446495,-2.3624779642779004,-3.201121570523725,-3.8935353591364645,11.097817058765537,0.6800003051757812,2.0803793738336083,1.9885007858276396,-0.7590102796738023,4.736011851329081,0.6147452530769186,3.3622563185783605,-2.3205213428955105,91.08909582252943,22.201133421962396,1.37375553275072,12,-1.2250003814697266,-3.1750011444091797,-3.4400014877319336,-2.990001678466797,-9.819999694824212,2,-0.1908307504654394,-1.714296094459558,51.02000045776367,3.4572038932303037,50.9900016784668,1.8125074505877024,50.5,-0.1908307504654394
5674,2007-12-27,49.849998474121094,51.1500015258789,49.61999893188477,51.099998474121094,1524800.0,-0.02331509443692481,1.2666602617718228,-6.5788628332797945,59.713005367938955,66.12175559863626,0.15761076168130472,-0.9676992554351358,-2.030984700825684,-2.5970153498410866,9.990437494326155,1.5300025939941264,1.9495354180743405,0.6369983673095732,-1.878663633684937,3.1526603683040832,-0.6208326331876819,1.8948293678068282,-0.9804876026049811,14.374950826237958,-53.87792306387919,1.2578310004972566,12,-0.03499794006347656,-1.9849987030029297,-2.2499990463256836,-1.7999992370605469,-10.0,3,-0.17472415950011166,3.387133293955503,51.040000915527344,-1.714296094459558,51.02000045776367,3.4572038932303037,50.9900016784668,-0.17472415950011166
5675,2007-12-28,50.2599983215332,50.61000061035156,49.75,49.75,1149700.0,0.008224671212877954,-2.3725625126222014,-0.4079986572265625,61.00425077536913,64.48076304996904,-0.2943135713989449,-1.219709833318987,-2.430382710589889,-2.9201844906951777,9.49411798661082,0.8600006103515625,1.925283674069945,0.9069982528686538,-1.5075118568139985,3.321508362551306,-0.30025680197267235,2.11425330770998,-1.2494580290658703,39.99990463270434,-28.09629296883098,1.2072550548413252,12,-0.44499778747558594,-2.394998550415039,-2.9949989318847656,-2.2099990844726562,-11.539997100830071,4,-0.1886191774537873,1.2666602617718228,49.849998474121094,3.387133293955503,51.040000915527344,-1.714296094459558,51.02000045776367,-0.1886191774537873
5676,2007-12-31,49.7599983215332,50.290000915527344,49.70000076293945,50.099998474121094,1476300.0,-0.009948269333422965,-1.5652444333872373,-0.666669159941059,50.47731463799789,62.94987502218682,0.26489608726769376,-0.5369540402796389,-1.947938899065619,-2.3532629267768,9.101260666855698,0.5900001525878906,1.7666239538913118,0.2734983444213839,-1.8971122913663336,2.4441089802091014,-0.8118069734724713,1.358803662315239,-0.6168903733717244,8.749949336123972,-54.07861698406042,1.0853053178938574,12,0.05500221252441406,-1.894998550415039,-2.659998893737793,-1.7099990844726562,-11.189998626708984,0,-0.17664785766333668,-2.3725625126222014,50.2599983215332,1.2666602617718228,49.849998474121094,3.387133293955503,51.040000915527344,-0.17664785766333668
5677,2008-01-02,48.2400016784668,49.709999084472656,48.040000915527344,49.63999938964844,2401000.0,-0.030546557362093774,1.168832873834843,4.117638479058443,45.38628502244818,60.6603635820247,1.9403430100845327,1.0951083129695292,-0.3955008756476488,-0.7681172022423297,8.826139702598917,1.7199974060058594,1.481747011751402,-1.2819984436035128,-3.338081633276083,0.7740847460690574,-2.3100400384398014,-0.25395684876722413,2.9799995422363352,6.430891436926276,-54.27138062719072,1.0280415948362858,1,1.3899993896484375,-0.3750019073486328,-1.1400022506713867,-0.19000244140625,-9.30000305175782,2,-0.14697346405260803,-1.5652444333872373,49.7599983215332,-2.3725625126222014,50.2599983215332,1.2666602617718228,49.849998474121094,-0.14697346405260803
5678,2008-01-03,47.84000015258789,48.83000183105469,47.61999893188477,48.290000915527344,2327400.0,-0.00829190530599544,-1.7190978487756854,0.3214296418810848,41.09442477292942,58.321475503148065,2.27551016404351,1.596661173806318,0.015876667082899587,-0.29664760355097997,8.64009138454729,1.2100028991699148,1.2005889871635702,-1.6944999694824219,-3.70363153934386,0.31463160037901616,-2.699065754413141,-0.6899341845517029,3.316401062011728,6.232324618611426,-50.42056396791579,1.0045657849307177,1,1.5799999237060618,0.06999969482421875,-0.8750009536743164,0.07499885559082031,-8.59000015258789,3,-0.12290972093145269,1.168832873834843,48.2400016784668,-1.5652444333872373,49.7599983215332,-2.3725625126222014,50.2599983215332,-0.12290972093145269
5679,2008-01-04,45.70000076293945,47.70000076293945,45.540000915527344,47.70000076293945,2674800.0,-0.044732428570710914,1.1599998474121094,4.444436909252745,28.22201033449116,53.92626318814884,4.23715770095837,3.6878891086666243,2.15132389598341,1.8793104073608475,9.869715662407014,2.299999237060547,1.0773649805077028,-3.683499336242676,-6.3095972077269735,-1.057401464758378,-4.996548271984828,-2.3704504005005234,5.314944360351575,3.155815720767153,-46.59085897398586,1.3130489357421493,1,2.6800003051757812,2.5849990844726562,1.264998435974121,2.214998245239258,-7.220001220703125,4,-0.09803062292001952,-1.7190978487756854,47.84000015258789,1.168832873834843,48.2400016784668,-1.5652444333872373,49.7599983215332,-0.09803062292001952
5680,2008-01-07,46.72000122070313,47.04999923706055,45.599998474121094,45.88000106811523,2879900.0,0.022319484479983887,-1.071421759495154,-0.4200000762939524,36.948529991827186,50.482093969448925,2.933014392330456,2.6983342541889286,1.1394971374721123,0.9135402443295604,10.852891229002127,1.4500007629394531,0.8457857491807346,-2.59499893188476,-5.426591080466437,0.23659321669691735,-4.010795006175599,-1.1792028575939213,3.966447250122073,24.842111687911334,-23.697164381707772,1.4157960742908393,1,1.6599998474121023,1.6599998474121023,-0.005002021789557887,1.1949977874755788,-7.979999542236335,0,-0.14704628782282048,1.1599998474121094,45.70000076293945,-1.7190978487756854,47.84000015258789,1.168832873834843,48.2400016784668,-0.14704628782282048
5681,2008-01-08,44.81999969482422,47.099998474121094,44.810001373291016,47.0,3891200.0,-0.04066783981668565,-1.081818434029921,-2.595237987111731,34.154632977197735,46.73861096214664,4.320061229302418,4.566244886332115,3.02382838330535,2.8773927860106454,12.027582557098226,2.289997100830078,0.6153077870118508,-4.326000404357913,-7.774132685094564,-0.877868123621262,-6.050066544726242,-2.601934263989584,5.557661922683117,0.20404747354039104,-51.65008876443394,1.724066140368327,1,3.160001754760742,3.1950016021728516,1.8049993515014648,3.094999313354492,-6.119998931884766,1,-0.13609992225915857,-1.071421759495154,46.72000122070313,1.1599998474121094,45.70000076293945,-1.7190978487756854,47.84000015258789,-0.13609992225915857
5682,2008-01-09,44.38999938964844,45.68999862670898,44.0,44.84000015258789,3452900.0,-0.009593938154922377,-1.7479662693797433,0.20642233942401578,25.433004604064394,42.49260649825156,4.146770617782082,4.827099244754116,3.4199434624612906,3.3693919043146323,13.137539613304588,1.6899986267089773,0.2107954518191235,-4.491500663757321,-8.528457780348887,-0.4545435471657555,-6.509979222053104,-2.4730221054615384,5.542249408321595,8.0745184637596,-40.532076438997805,2.018478558295781,1,3.1850013732910156,3.220001220703125,2.2825002670288086,3.5249996185302734,-6.239997863769531,2,-0.13111060542572162,-1.081818434029921,44.81999969482422,-1.071421759495154,46.72000122070313,1.1599998474121094,45.70000076293945,-0.13111060542572162
5683,2008-01-10,44.65999984741211,45.11000061035156,43.45000076293945,44.09000015258789,2998400.0,0.006082461398425609,1.2585013182752394,-1.2666638409697792,27.46858611402658,38.90989324781685,3.214648498960237,4.434783733810939,3.1165623710706427,3.1270249381726956,14.241461214348472,1.6599998474121094,-0.26707175355764434,-3.999500274658203,-8.452730944745696,0.4537303954292895,-6.226115609701949,-1.7728849396144568,4.679024070760917,28.470566693474264,-18.035384484921497,2.226615335043746,1,2.3700008392333984,2.6750011444091797,2.042499542236328,3.2549991607666016,-6.759998321533203,3,-0.12807884550484583,-1.7479662693797433,44.38999938964844,-1.081818434029921,44.81999969482422,-1.071421759495154,46.72000122070313,-0.12807884550484583
5684,2008-01-11,43.18000030517578,44.38999938964844,43.11999893188477,44.11000061035156,2802400.0,-0.03313926438184012,-1.4190414601892276,-1.6315803563063003,18.983060162286264,34.240872068585425,4.07783786712875,5.709770955290772,4.569473760163277,4.601583319220161,15.45300674020083,1.5400009155273366,-0.8296953046406017,-5.16349983215332,-10.221476534898912,-0.10552312940772879,-7.692488183526116,-2.6345114807805246,5.452340834369217,1.507572366636363,-37.04542396270498,2.528988351372797,1,3.5249996185302734,3.989999771118171,3.5224990844726562,4.73499870300293,-4.790000915527344,4,-0.09101436492358506,1.2585013182752394,44.65999984741211,-1.7479662693797433,44.38999938964844,-1.081818434029921,44.81999969482422,-0.09101436492358506
5685,2008-01-14,44.31999969482422,44.72000122070313,42.52999877929688,43.599998474121094,2665200.0,0.026401097304109777,1.8815740601314794,-0.7741946069222376,23.21284508071075,31.211486562220188,2.2424587218698164,4.317807577486306,3.3525329652040554,3.4748516366152558,16.582674042240996,2.19000244140625,-1.3505215185741477,-3.7230003356933565,-8.993698283962985,1.5476976125762718,-6.358349309828171,-1.0876513615585424,3.5406135356483475,39.168512802191565,7.459927226016589,2.6353489741348146,1,1.7999992370605469,2.5550003051757884,2.6974992752075195,3.594999313354492,-5.369998931884766,0,-0.1317689574187858,-1.4190414601892276,43.18000030517578,1.2585013182752394,44.65999984741211,-1.7479662693797433,44.38999938964844,-0.1317689574187858
5686,2008-01-15,42.650001525878906,44.349998474121094,42.63000106811523,43.810001373291016,2716200.0,-0.03768046436020933,-1.8666605207694018,-1.6111081676768533,20.298087859326785,28.42390909965114,3.12664072708359,5.737760808210268,4.960059626103188,5.142314011937465,17.711681518772714,1.7199974060058665,-1.8384395275341916,-5.047498512268064,-10.784762760312873,0.6897657357767457,-7.916130636290468,-2.178866388245659,4.35771339240555,3.7975554549567865,-19.339613285091396,2.8686321240224038,1,3.029998779296875,4.224998474121101,4.367497444152832,5.264997482299805,-4.0500030517578125,1,-0.09167642925029262,1.8815740601314794,44.31999969482422,-1.4190414601892276,43.18000030517578,1.2585013182752394,44.65999984741211,-0.09167642925029262
5687,2008-01-16,42.4900016784668,43.77999877929688,40.560001373291016,41.20000076293945,6220300.0,-0.0037514617042868625,-1.5058348547594718,-1.1120699010480553,19.957837272998063,26.075399377436543,2.6655376858896602,5.7134124797585315,5.021880356919709,5.315427779831182,20.083357557599637,3.2199974060058665,-2.4339748204215255,-4.904498481750487,-11.075859514915294,1.2668625514143201,-7.990178998332887,-1.818817965168087,3.801278657579651,42.417596237282595,26.72436503813889,3.0856805165824017,1,1.6399993896484375,3.3999996185302734,4.549997329711914,5.424997329711914,-3.19000244140625,2,-0.08919747624881957,-1.8666605207694018,42.650001525878906,1.8815740601314794,44.31999969482422,-1.4190414601892276,43.18000030517578,-0.08919747624881957
5688,2008-01-17,40.88999938964844,42.5,40.11999893188477,42.5,5945000.0,-0.0376559714194884,1.9565219451631464,-1.248061602881425,19.398908954845894,25.09505477969818,3.549247603764151,6.97063779477859,6.525976139497416,6.911229969939129,22.305071939971754,2.3800010681152273,-2.968460697968723,-6.060000801086424,-12.765432737614681,0.6454311354418323,-9.412716769350553,-2.707284832822296,4.369650733102034,16.739132057289936,0.842830590611694,3.3527159682641274,1,2.719999313354492,4.780000686645515,6.550000190734863,7.024999618530273,-1.7900009155273438,3,-0.06700899742402977,-1.5058348547594718,42.4900016784668,-1.8666605207694018,42.650001525878906,1.8815740601314794,44.31999969482422,-0.06700899742402977
5689,2008-01-18,41.2400016784668,42.58000183105469,40.47000122070313,40.4900016784668,4750700.0,0.008559606115009277,-4.341767506543,-0.4658383327172955,19.067230760375324,23.10824375398131,2.793867823893436,6.2777766779231925,6.030253944568649,6.560297528638287,24.615584644150605,2.1100006103515554,-3.376842175196451,-5.287998580932616,-12.324189034318692,1.7481918724534609,-8.806093807625658,-1.769903354239574,2.9917182061105336,24.347873680509156,11.025441458830421,3.5180952266930396,1,2.369997024536133,4.4299983978271555,6.52249813079834,6.674997329711914,-8.249999999999993,4,-0.0809893311505816,1.9565219451631464,40.88999938964844,-1.5058348547594718,42.4900016784668,-1.8666605207694018,42.650001525878906,-0.0809893311505816
5690,2008-01-22,40.11000061035156,40.849998474121094,39.2400016784668,39.40999984741211,4072400.0,-0.027400606744040434,-2.096156314992169,0.9333343505859375,18.277462617353365,21.3441137139986,3.2269884771404094,6.945577816065139,7.039986914371902,7.705780833236922,26.768398359307668,2.0,-3.78211707537006,-5.8984996795654325,-13.228024969679893,1.4310256105490282,-9.563262324622663,-2.233737034508202,3.2993750836872593,17.025430086857202,2.9955351352698667,3.664762645057229,1,2.354999542236328,5.120000839233398,7.779998779296875,7.804998397827148,-7.000000000000007,1,-0.0428821040770373,-4.341767506543,41.2400016784668,1.9565219451631464,40.88999938964844,-1.5058348547594718,42.4900016784668,-0.0428821040770373
5691,2008-01-23,40.75,40.849998474121094,38.650001525878906,39.45000076293945,4545200.0,0.01595610520841695,1.9333367241839705,1.857139743107667,23.866019792228215,21.170004290461247,2.1779840335694587,5.796266330494198,6.318848725240514,7.067418879196055,28.70616896154826,2.1999969482421875,-3.8649841367137014,-4.746500205993655,-12.041383880167587,2.548383468180276,-8.39394204308062,-1.0990583689066895,1.8300018310546875,40.93566468718716,24.87280442736068,3.6474418370869675,1,1.1300010681152344,4.185001373291016,7.284999847412109,7.164999008178711,-9.65999984741211,2,-0.044171760418663775,-2.096156314992169,40.11000061035156,-4.341767506543,41.2400016784668,1.9565219451631464,40.88999938964844,-0.044171760418663775
5692,2008-01-24,42.43999862670898,42.599998474121094,40.540000915527344,40.59000015258789,3696400.0,0.04147235893764356,-1.112821315387926,1.4230765844941213,32.714466785031334,21.752879920572884,0.2037112350772432,3.61590695416222,4.604361854382326,5.384750078456186,30.065366265018127,2.05999755859375,-4.1241570575976425,-2.6275014877319407,-9.55456712980483,4.299564154340949,-6.091034308768386,0.8360313333045042,-3.789997100830071,95.94936782208606,75.39434925886117,3.4635328210364436,1,-0.7549972534179616,2.4950027465820384,5.677501678466804,5.475000381469734,-12.089998245239247,3,-0.09048068512827978,1.9333367241839705,40.75,-2.096156314992169,40.11000061035156,-4.341767506543,41.2400016784668,-0.09048068512827978
5693,2008-01-25,41.29999923706055,43.0099983215332,41.150001525878906,42.77000045776367,2579800.0,-0.026861437948562772,-1.1016952805424207,-0.7945959098163613,34.9521179915388,23.52721967937872,0.9129817942418654,4.204355525844846,5.74867525883937,6.510834919489859,31.59809167874973,1.8599967956542969,-4.242211707698601,-3.28050079345703,-9.796958466195214,3.2359568792811544,-6.538729629826122,-0.02227195708793772,-2.6499977111816406,60.779808687541944,36.45317956511166,3.2582288363690926,1,0.38500213623046875,3.6350021362304688,6.957501411437988,6.614999771118164,-11.399999618530273,4,-0.04842615101564696,-1.112821315387926,42.43999862670898,1.9333367241839705,40.75,-2.096156314992169,40.11000061035156,-0.04842615101564696
5694,2008-01-28,41.13999938964844,41.40999984741211,40.43999862670898,41.310001373291016,1904200.0,-0.003874088386629615,4.24326497788504,0.11564751188523739,29.723833703621324,24.250662859702118,0.8416885037754795,3.8771502844405106,5.809669353840981,6.651697070956878,34.06099794401837,0.9700012207031321,-4.248137787283888,-3.0050006866455092,-9.194657159774493,3.184655786483475,-6.099828923210005,0.08982754991898645,-2.3155979919433562,57.110084719588926,31.49171638648394,3.0948282365644926,1,0.3600006103515625,3.795001983642578,7.117501258850098,6.774999618530273,-9.629999160766598,0,-0.04958679984911829,-1.1016952805424207,41.29999923706055,-1.112821315387926,42.43999862670898,1.9333367241839705,40.75,-0.04958679984911829
5695,2008-01-29,40.77999877929688,41.400001525878906,40.31999969482422,41.27000045776367,1877400.0,-0.00875062264687676,1.8799902344246704,2.8823291820935295,33.4697196728476,25.714177505648877,0.7227356903249884,3.679149956212626,6.079269226264081,6.986120877839916,36.67330111670481,1.0800018310546875,-4.325591403947378,-2.891001319885248,-8.537011277300905,2.755008637530409,-5.714006298593077,-0.0679963411774196,-1.788173504638678,48.85318391841458,19.193066274320476,2.8230049787078286,1,0.4350013732910085,4.1550025939941335,7.487501144409173,7.135000228881829,-9.579998016357433,1,-0.19102494688609184,4.24326497788504,41.13999938964844,-1.1016952805424207,41.29999923706055,-1.112821315387926,42.43999862670898,-0.19102494688609184
5696,2008-01-30,40.97000122070313,42.16999816894531,40.22999954223633,40.45000076293945,2144200.0,0.004659206647713576,-3.041651599982516,-1.061221788853367,35.726221992392254,27.466220252248227,0.3010193383394366,2.9480040731994706,5.801466669153903,6.773302867924357,39.22884298179716,1.9399986267089844,-4.159086620298602,-2.2614990234374943,-7.240910914826308,2.71791286795132,-4.751204969131905,0.2282069222569163,-1.8174490241699246,26.61877710082906,-5.533347651279815,2.489705945694409,1,-0.14000129699707742,3.9650001525878835,7.544998168945305,6.944997787475579,-9.360000610351573,2,-0.191847702615633,1.8799902344246704,40.77999877929688,4.24326497788504,41.13999938964844,-1.1016952805424207,41.29999923706055,-0.191847702615633
5697,2008-01-31,41.150001525878906,41.56999969482422,39.849998474121094,40.38999938964844,2981500.0,0.0043934659461228875,1.150003576282097,1.461541283057604,35.23970826075835,29.226309064016284,-0.099514325108494,2.3290140108076827,5.567797411918178,6.596370477696354,41.33628068520041,1.720001220703125,-4.125256387185566,-1.7269987106323228,-6.187544426898782,2.7335470056341364,-3.957271568765549,0.5032741475009033,-1.8431514843456966,41.13933906745134,8.169506697978342,2.230272858133229,1,-0.32000160217285156,3.7849998474121094,7.639997482299805,6.764997482299805,-9.600002288818356,3,-0.2444714702371119,-3.041651599982516,40.97000122070313,1.8799902344246704,40.77999877929688,4.24326497788504,41.13999938964844,-0.2444714702371119
5698,2008-02-01,41.959999084472656,42.599998474121094,40.65999984741211,41.84000015258789,2867300.0,0.01968402256520818,1.7714311405146035,0.1578928876173267,44.56327500904374,32.059202869423885,-0.8289430074120432,1.112977901111229,4.723397504226874,5.789551649579039,42.949811730867125,1.9399986267089844,-3.8491045478885866,-0.6230010986328125,-4.434038413717602,3.1880362164519767,-2.528519756175207,1.282517558909582,-2.5050231117394475,76.727294921875,38.134522574823855,1.9055186575423964,2,-1.1299991607666016,2.94000244140625,6.880001068115234,5.954999923706055,-8.75,4,-0.2766920628294107,1.150003576282097,41.150001525878906,-3.041651599982516,40.97000122070313,1.8799902344246704,40.77999877929688,-0.2766920628294107
5699,2008-02-04,41.22000122070313,42.08000183105469,40.959999084472656,42.02000045776367,2377300.0,-0.017635793134308297,1.4347833298088923,-6.666719649044668,35.674683172107706,33.992227375507696,-0.10290178586475918,1.5812058688300326,5.410980623701185,6.510733918619515,43.42310739558492,1.1200027465820312,-3.5646903219942843,-1.1389989852905202,-4.696868823816892,2.418870853235852,-2.9179339045537063,0.6399359339726658,-1.6228243540179221,49.8182816938923,10.831614010113086,1.7789349192631854,2,-0.3900012969970774,3.680000305175774,7.6199989318847585,6.644998550415032,-8.319999694824226,0,-0.2746239996831267,1.7714311405146035,41.959999084472656,1.150003576282097,41.150001525878906,-3.041651599982516,40.97000122070313,-0.2746239996831267
5700,2008-02-05,39.849998474121094,40.75,39.7400016784668,40.59000015258789,2718200.0,-0.0332363587096145,-1.1041735377915178,0.9250029802350892,36.69200610931493,35.41733696629511,1.3704595608822672,2.5403825529380697,6.7473525079902785,7.849931409207933,44.13003650443289,1.4799995422363352,-3.1594207495281523,-2.165501594543457,-5.244957884415193,0.9139546953282789,-3.7052297394793214,-0.6257734496075926,-0.11630874924196632,3.8460461152066543,-37.956310872311136,1.5397281449358675,2,1.5250015258789062,4.780002593994141,8.990001678466797,8.01500129699707,-5.319999694824219,1,-0.20928478204723933,1.4347833298088923,41.22000122070313,1.7714311405146035,41.959999084472656,1.150003576282097,41.150001525878906,-0.20928478204723933
5701,2008-02-06,38.72000122070313,40.22999954223633,38.52999877929688,40.209999084472656,2952200.0,-0.028356268423743836,1.2222249925201862,2.0135060596844023,33.594430343604884,35.515110695025506,2.438671509398901,3.3623405270373397,7.811841556689224,8.935054557579456,44.657723375725574,1.700000762939446,-2.792651615571785,-2.9904989242553626,-6.108497198466331,0.12749934995560608,-4.54949806136085,-1.4314997871498747,4.289997100830071,4.66836500375847,-35.52541626582291,1.5589991371054857,2,2.049997329711907,5.689998626708977,10.119998931884759,9.144998550415032,-4.6399993896484375,2,-0.1942148817325663,-1.1041735377915178,39.849998474121094,1.4347833298088923,41.22000122070313,1.7714311405146035,41.959999084472656,-0.1942148817325663
5702,2008-02-07,38.56999969482422,39.02000045776367,37.459999084472656,38.33000183105469,5277800.0,-0.0038740062280450127,1.7368459798423257,-0.16107262272334008,38.44621771280801,35.90334399738875,2.2149041267545257,3.21900630611853,7.932893837934557,9.0337446733609,44.983026516195444,1.5600013732910156,-2.2918195863102397,-2.8495004653930636,-6.0007239515306665,0.3017230207445394,-4.4251122084618615,-1.2738887223242656,4.350398635864259,21.595345178192396,-20.67445152907954,1.5756117430688006,2,1.4599990844726562,5.0149993896484375,10.270000457763672,9.295000076293945,-4.659999847412109,3,-0.18045110551055143,1.2222249925201862,38.72000122070313,-1.1041735377915178,39.849998474121094,1.4347833298088923,41.22000122070313,-0.18045110551055143
5703,2008-02-08,38.93999862670898,39.13000106811523,38.27000045776367,38.47000122070313,2772000.0,0.00959292026995806,1.0235253990835946,1.9583399561305317,38.568570527171495,36.88609253333877,1.648266862346901,2.5281255670571454,7.495416612684842,8.619653472146602,45.056683047915904,0.8600006103515554,-1.9483567553913872,-2.1935014724731516,-5.137886453978702,0.7508835090323984,-3.6656939632259267,-0.7213089817203766,3.7619837341308653,32.03460308181102,-11.985743521051596,1.4721924907527744,2,1.0900001525878977,4.205001831054695,9.807501792907722,8.925001144409187,-5.889999389648423,4,-0.18977913842502347,1.7368459798423257,38.56999969482422,1.2222249925201862,38.72000122070313,-1.1041735377915178,39.849998474121094,-0.18977913842502347
5704,2008-02-11,39.25,39.63999938964844,38.63000106811523,38.97000122070313,3041000.0,0.00796100113569076,-1.1041651765491098,0.5957453716103822,45.34631596764937,38.2057143438723,1.1644271160187856,2.0117455404090308,7.095969492013808,8.240728724802665,44.8383635901251,1.0099983215332102,-1.85400236229615,-1.687000083923337,-4.580434694874995,1.2064345270283212,-3.133717389399166,-0.2402827784475079,3.2423030297851554,54.40730752016919,6.684267606476531,1.4467173054758293,2,0.779998779296875,3.3299999237060547,9.414999961853027,8.614999771118164,-7.860000610351559,0,-0.15388537364400878,1.0235253990835946,38.93999862670898,1.7368459798423257,38.56999969482422,1.2222249925201862,38.72000122070313,-0.15388537364400878
5705,2008-02-12,38.47999954223633,40.38999938964844,38.290000915527344,39.66999816894531,4478400.0,-0.01961784605767314,-1.6751643118340966,-4.250013623978309,37.88686917541051,38.44578625309656,1.7588215031777636,2.447267595426318,7.738652693614334,8.91986301482276,44.14752420761751,2.0999984741210938,-1.7637915682381688,-2.1650005340576186,-4.786920822005911,0.4569197538906735,-3.4759606780317682,-0.854040390083469,3.811011329736324,34.81229868685895,-13.200503025598387,1.3109601439741472,2,1.5499992370605469,3.799999237060547,9.852500915527344,9.385000228881836,-6.479999542236328,1,-0.14501034518549605,-1.1041651765491098,39.25,1.0235253990835946,38.93999862670898,1.7368459798423257,38.56999969482422,-0.14501034518549605
5706,2008-02-13,38.7400016784668,39.04999923706055,38.20000076293945,38.70000076293945,5180400.0,0.006756812352481489,1.5757684349243415,-0.03361425352058496,26.700278271029816,37.496960698682265,1.2842843125924333,1.9808794987954315,7.363657539114186,8.5790047394879,43.434215498563816,0.8499984741210938,-1.5869638951358098,-1.709498405456543,-4.2846140032801685,0.8656171923670826,-2.9970562043683557,-0.4219406065447302,3.357768722005858,43.686090808012686,1.6651910204660325,1.2875577989118134,2,1.2899971008300781,3.539997100830078,9.639999389648438,9.124998092651367,-6.1100006103515625,2,-0.10867327611681554,-1.6751643118340966,38.47999954223633,-1.1041651765491098,39.25,1.0235253990835946,38.93999862670898,-0.10867327611681554
5707,2008-02-14,38.70000076293945,39.22000122070313,38.38999938964844,38.66999816894531,3972300.0,-0.0010325481103315992,-1.8135648013448662,0.7500476826244517,30.994174224484738,35.98928283373127,1.0506969431103457,1.8154645065776975,7.271645074296266,8.546516665227301,41.898885304271246,0.8300018310546946,-1.482514499407344,-1.5599992752075167,-4.059565233109566,0.939566682694533,-2.8097822541585415,-0.31021629625649183,3.2122587848932014,22.83106454506658,-16.12226818088874,1.249782978951023,2,1.0699996948242188,2.874998092651367,9.297500610351562,9.164999008178711,-5.58000183105468,3,-0.11937981500788597,1.5757684349243415,38.7400016784668,-1.6751643118340966,38.47999954223633,-1.1041651765491098,39.25,-0.11937981500788597
5708,2008-02-15,38.150001525878906,38.77000045776367,37.9900016784668,38.5099983215332,3596900.0,-0.01421186631053628,-1.2941258968792249,-11.998855689764781,29.322292700582764,35.2834616702285,1.121332827013731,2.265835514639548,7.678583742359876,9.025042609257738,40.22013181554585,0.779998779296875,-1.4508742755374726,-1.9729986190795898,-4.623003882996763,0.6770066448375829,-3.2980012510381798,-0.6479959871209999,3.5841676034193455,6.666666666666667,-28.75110477071198,1.3250026319585875,2,0.9549980163574219,3.134998321533203,9.442499160766602,9.459999084472656,-5.409999847412102,4,-0.11114027546212835,-1.8135648013448662,38.70000076293945,1.5757684349243415,38.7400016784668,-1.6751643118340966,38.47999954223633,-0.11114027546212835
5709,2008-02-19,37.900001525878906,39.36000061035156,37.84000015258789,39.040000915527344,3614000.0,-0.006553079685473029,-1.4126950487735466,3.1666931578556974,29.77530798846584,34.51493965680082,0.9508579155639509,2.374524393497637,7.743239667220024,9.177758594636408,38.35616075465473,1.5200004577636719,-1.4453756393455706,-2.0559986114501925,-4.8277834403001165,0.7157862173997316,-3.441891025875151,-0.670106197025234,3.663200801626324,2.352995735017585,-30.069618755556476,1.3858924144249611,2,1.0249977111816406,3.1899986267089844,9.282499313354492,9.434999465942383,-6.470001220703125,1,-0.1279683929697647,-1.2941258968792249,38.150001525878906,-1.8135648013448662,38.70000076293945,1.5757684349243415,38.7400016784668,-0.1279683929697647
5710,2008-02-20,38.38999938964844,38.63999938964844,37.59000015258789,38.0,4660200.0,0.012928703009021048,1.359550465479109,-0.34210491092342493,32.614538627161,34.406062799418166,0.25924181121746415,1.8435828425428795,7.090080077700499,8.588985296775235,36.0797553592975,1.0499992370605469,-1.6519382851410427,-1.4800006866455107,-4.3370871632004295,1.3770857899094082,-2.9085439249229665,-0.05145744836805477,3.0090748081354874,45.19768531988491,11.543526264795531,1.4285432382774583,2,0.5349998474121094,2.700000762939453,8.547500610351562,8.780000686645515,-6.619998931884766,2,-0.18233915371948384,-1.4126950487735466,37.900001525878906,-1.2941258968792249,38.150001525878906,-1.8135648013448662,38.70000076293945,-0.18233915371948384
5711,2008-02-21,38.95000076293945,39.209999084472656,38.38999938964844,38.63999938964844,5996200.0,0.014587168069661871,-1.0246871718070802,0.7948765601158104,35.89742962738718,34.1228641232603,-0.29581079279113,1.2035209316754276,6.366514011214008,7.937252214778141,33.34789978583631,0.8199996948242188,-1.6964010540630738,-0.8299993515014634,-3.6837680101855526,2.0237693071826257,-2.256883680843508,0.5968849778405811,2.291510430312023,76.83617280358625,42.30592187323409,1.426884329342044,2,0.03999900817871094,1.9549980163574219,7.54749870300293,7.924999237060554,-7.470001220703125,3,-0.17843390569461326,1.359550465479109,38.38999938964844,-1.4126950487735466,37.900001525878906,-1.2941258968792249,38.150001525878906,-0.17843390569461326
5712,2008-02-22,38.599998474121094,39.77999877929688,38.18999862670898,39.2599983215332,5846900.0,-0.008985937919451459,-1.1486495194253195,-2.129022334338276,27.1117248347052,32.84988126854182,0.0658155336829509,1.3187000643043163,6.497800091543802,8.189841823275188,32.05953660182633,1.5900001525879048,-1.6775961576715588,-0.9880016326904268,-3.594209227298336,1.6182059619174822,-2.2911054299943814,0.3151021646135277,2.490252234779227,46.11867373866679,16.22686679233392,1.3031037973039539,2,0.3900012969970703,2.020000457763672,7.677501678466797,8.275001525878913,-5.769996643066399,4,-0.15466315134723052,-1.0246871718070802,38.95000076293945,1.359550465479109,38.38999938964844,-1.4126950487735466,37.900001525878906,-0.15466315134723052
5713,2008-02-25,39.29999923706055,39.599998474121094,38.810001373291016,38.88000106811523,4238700.0,0.018134735508053446,-1.8214305177111716,-0.6363610091610662,36.849313851570756,31.905769922310867,-0.6456453715058359,0.4861046487590599,5.601405788985801,7.397904994204012,31.06718338248935,1.0,-1.49674567779293,-0.1880008697509794,-2.6680481572210226,2.292046417719064,-1.428024513486001,1.0520227739840422,1.645041406862667,78.08219893919971,48.61613970924512,1.2400236437350227,2,-0.3099994659423828,0.9349994659423828,5.7100019454956055,6.590002059936523,-6.1699981689453125,0,-0.15725191921499915,-1.1486495194253195,38.599998474121094,-1.0246871718070802,38.95000076293945,1.359550465479109,38.38999938964844,-0.15725191921499915
5714,2008-02-26,39.099998474121094,39.68000030517578,38.84000015258789,39.4900016784668,6751000.0,-0.005089078036186079,1.181817281063755,-0.9285831062670142,43.88254973415377,32.57195665106012,-0.524295202097413,0.5538327944181134,5.5857445589911805,7.502436297409361,29.71650025550514,0.8400001525878906,-1.39200603100236,-0.2860015869140611,-2.6448093836008866,2.0728062097727644,-1.4654054852574703,0.8934023114293481,1.7056405074241,68.94973828373331,34.74576207215761,1.179403898343411,2,-0.41499900817871094,1.135000228881836,5.540000915527344,6.570001602172859,-5.60999679565429,1,-0.16265977094254225,-1.8214305177111716,39.29999923706055,-1.1486495194253195,38.599998474121094,-1.0246871718070802,38.95000076293945,-0.16265977094254225
5715,2008-02-27,32.990001678466804,34.43000030517578,32.360000610351555,33.860000610351555,29708100.0,-0.15626590880043845,1.0597029088514407,2.2307481635806634,24.212433573305518,32.295529462424085,5.2803321396320655,6.377264878467919,11.377876648466938,13.484776212686903,29.252037328470674,6.739997863769538,-1.4698053792741632,-6.006498527526851,-9.629821738842537,-2.3831753162111653,-7.818160133184691,-4.194836921869012,7.681811707195486,8.490582528065454,-28.23292346641712,1.8116616056578427,2,3.0799980163574148,4.694997787475579,11.649997711181634,12.679998397827148,0.8400001525878906,2,-0.04728709590546232,1.181817281063755,39.099998474121094,-1.8214305177111716,39.29999923706055,-1.1486495194253195,38.599998474121094,-0.04728709590546232
5716,2008-02-28,33.110000610351555,33.389999389648445,32.759998321533196,32.84000015258789,8726500.0,0.0036374333367517053,-1.9302094514872434,-0.31034573476859356,25.361019033545844,31.669623330097536,4.780447614844057,5.9429186915415855,10.959676940819385,13.231253002182505,29.465806037789044,0.6300010681152486,-1.6801918110809098,-5.493499565124516,-9.847020304881077,-1.1399788253679546,-7.670259935002797,-3.3167391952462353,7.063104008792088,10.107819205925821,-27.350781542330786,2.176760369878279,2,2.9599990844726634,4.574998855590827,10.73750019073487,12.120000839233406,0.6199989318847727,3,-0.040471160612692514,1.0597029088514407,32.990001678466804,1.181817281063755,39.099998474121094,-1.8214305177111716,39.29999923706055,-0.040471160612692514
5717,2008-02-29,31.09000015258789,32.86999893188477,30.790000915527344,32.799999237060554,13575200.0,-0.06100877138407934,1.2486483588540218,-6.333319204849089,19.16733541218794,30.54129474249811,6.266429985386573,7.558114524627598,12.684416156180184,15.095206792177528,29.7037088962552,2.3199996948242116,-1.8210467821086738,-7.010499954223633,-12.340361422441852,-1.6806384860054138,-9.675430688332739,-4.345569220114527,8.614318226028225,3.374569827416046,-33.333811936849514,2.6649307341091095,2,4.194999694824219,5.809999465942383,12.317501068115234,13.845001220703125,2.5200004577636648,4,0.012544206746038622,-1.9302094514872434,33.110000610351555,1.0597029088514407,32.990001678466804,1.181817281063755,39.099998474121094,0.012544206746038622
5718,2008-03-03,30.35000038146973,31.61000061035156,30.20000076293945,30.96999931335449,10827100.0,-0.023801858072894366,-2.065223160234166,0.3625726689064026,16.18541629255239,29.031306776285508,6.463332141415538,7.7827510579436385,13.074815547504716,15.670238880037115,30.891459668854456,1.4099998474121094,-1.9390371351880376,-7.16999979019165,-13.211438633697608,-1.1285609466856883,-10.190719211944629,-4.149280368438671,8.641172600099285,1.5822745334742456,-31.528771213868172,3.0207194217529802,3,4.639999389648434,6.254999160766598,12.960000991821286,14.585000991821286,2.350000381469716,0,0.08171339105152486,1.2486483588540218,31.09000015258789,-1.9302094514872434,33.110000610351555,1.0597029088514407,32.990001678466804,0.08171339105152486
5719,2008-03-04,29.899999618530273,30.399999618530273,29.57999992370605,30.35000038146973,10258500.0,-0.014827043073587731,1.9818212083590665,0.7258089325597419,16.58879070402388,27.25066811815916,6.324256384474722,7.737930413134151,13.166002622885259,15.950980442731762,32.193517581338725,0.8199996948242223,-2.167405687714428,-7.054000473022462,-13.724239946784088,-0.38376099926083285,-10.389120209903275,-3.7188807361416494,8.212056141175786,6.597931333095082,-25.21157751976962,3.3351197368808143,3,4.779999732971191,6.189999580383301,13.410001754760742,15.035001754760742,3.210000991821282,1,0.10802680571217116,-2.065223160234166,30.35000038146973,1.2486483588540218,31.09000015258789,-1.9302094514872434,33.110000610351555,0.10802680571217116
5720,2008-03-05,31.51000022888184,31.540000915527344,29.989999771118164,30.0,9353900.0,0.05384617494622912,-1.0261443775002774,-3.3555503751112434,24.52430874744458,25.986988020387763,4.062959687259255,5.766746074563567,11.182063626318335,14.180162699565553,32.66180644905875,1.6400012969970703,-2.326008415939981,-5.026999950408932,-11.972047392385502,1.9180474915676413,-8.499523671397217,-1.5544762294206471,5.57820883050422,50.65618308947474,19.50838652402281,3.472523720988286,3,3.1699991226196254,4.579998970031735,11.707500457763668,13.425001144409176,0.4799995422363246,2,0.0628372400889452,1.9818212083590665,29.899999618530273,-2.065223160234166,30.35000038146973,1.2486483588540218,31.09000015258789,0.0628372400889452
5721,2008-03-06,31.20000076293945,31.8799991607666,31.15999984741211,31.520000457763672,7289400.0,-0.009838129599829326,-2.599982833927788,-0.21192029557583789,24.066388399520676,25.648617305367253,3.529138254683847,5.780867839453048,11.09101605024571,14.337725470482045,32.55417518706471,0.7199993133544922,-2.511678620463954,-4.960999393463137,-12.215769842046601,2.2937710551203274,-8.588384617754873,-1.3336141691714012,4.987223200165008,49.240161933367844,16.336435225492465,3.6273852242917326,3,3.4299993515014684,4.889998435974125,11.875000000000004,13.735000610351566,0.4799995422363317,3,0.08429490396805561,-1.0261443775002774,31.51000022888184,1.9818212083590665,29.899999618530273,-2.065223160234166,30.35000038146973,0.08429490396805561
5722,2008-03-07,31.61000061035156,31.899999618530273,30.989999771118164,31.01000022888184,7645900.0,0.0131410204290483,-1.8437437601513955,-1.8750029802350379,27.164800785955478,24.572560298076674,2.261114876473041,5.083332286014855,10.275497575356678,13.7627130823569,32.05780259285181,0.9099998474121094,-2.779564205980307,-4.202999591827396,-11.636731904695306,3.230732721040514,-7.919865748261348,-0.48613343539344456,3.7843564680250914,87.50004110665685,49.15928201319036,3.7168661564339542,3,3.019999504089359,4.479998588562015,11.272500038146976,13.325000762939457,-0.1400012969970703,4,0.0670673486539104,-2.599982833927788,31.20000076293945,-1.0261443775002774,31.51000022888184,1.9818212083590665,29.899999618530273,0.0670673486539104
5723,2008-03-10,31.54999923706055,32.110000610351555,31.35000038146973,31.78000068664551,5386700.0,-0.0018981769102326407,-1.4127023533080094,-0.3833355055901219,27.530071447951485,22.75561826627642,1.2361646840296707,4.807805254569242,9.92027741115582,13.67084657344017,31.57433444085964,0.7600002288818253,-3.161137025677121,-3.8935009956359856,-11.40701499592662,3.6200130046546484,-7.650257995781299,-0.13674399549066862,3.146634982755625,77.86556437526096,33.52791341429812,3.756757000145316,3,0.45500087738036754,4.539999961853024,11.332501411437985,13.385002136230465,1.0499992370605362,0,0.06529323052633229,-1.8437437601513955,31.61000061035156,-2.599982833927788,31.20000076293945,-1.0261443775002774,31.51000022888184,0.06529323052633229
5724,2008-03-11,33.209999084472656,33.259998321533196,31.709999084472656,31.899999618530273,6169400.0,0.05261489342485204,1.1985836901162794,-5.695613955069784,33.07189780403128,23.740003180801505,-1.5055162794000196,2.816506253235076,7.894147605704177,11.877787829623571,31.214377318394853,1.7099990844726456,-3.4540294973954104,-1.9315011024475126,-9.284642162062553,5.421639957167528,-5.608071632255033,1.7450694273600078,0.8726390198103076,98.47097066589849,52.00142272664006,3.6765705298075204,3,-1.7249994277954102,2.620001792907715,9.655001640319824,11.72500228881836,-0.9899978637695312,1,-0.015356770117216256,-1.4127023533080094,31.54999923706055,-1.8437437601513955,31.61000061035156,-2.599982833927788,31.20000076293945,-0.015356770117216256
5725,2008-03-12,32.900001525878906,33.709999084472656,32.77000045776367,33.490001678466804,5042700.0,-0.00933446453296316,-1.2117555189545064,-0.45038197947925535,29.90033374167068,24.244371481704267,-1.3517821463645774,2.8322406181782327,7.813646658213429,12.064506443328966,31.35984481051719,0.9399986267089844,-3.9505437387830966,-1.96249876022339,-9.2048910047385,5.279893484291723,-5.583694882480948,1.658697362034168,-3.320001602172855,70.22067047528756,26.452487053341528,3.6211961222575564,3,-1.2550020217895508,2.264998435974121,9.964999198913574,12.03499984741211,0.3699989318847656,2,0.0063829505997883285,1.1985836901162794,33.209999084472656,-1.4127023533080094,31.54999923706055,-1.8437437601513955,31.61000061035156,0.0063829505997883285
5726,2008-03-13,34.529998779296875,34.72999954223633,32.11999893188477,32.669998168945305,7684800.0,0.049543987167776304,1.3097328701687516,-3.1525425920537677,37.538269626542615,26.285586394410338,-3.0834250368990297,0.9177208433082598,5.820159336486441,10.308280031048696,31.227176306843962,2.6100006103515554,-4.529422902169774,-0.12200136184692667,-7.130830376512698,6.886827652818845,-3.626415869179816,3.382413145485959,-4.867398872375492,94.6523856903965,49.06726754517862,3.5044145073328865,3,-2.3749990463256836,0.4550008773803711,8.472501754760742,10.40500259399414,-0.779998779296875,3,-0.07355919774030273,-1.2117555189545064,32.900001525878906,1.1985836901162794,33.209999084472656,-1.4127023533080094,31.54999923706055,-0.07355919774030273
5727,2008-03-14,34.080001831054695,34.700000762939446,33.610000610351555,34.049999237060554,6822900.0,-0.013032058040847172,-1.3956051326549967,0.016130421585436823,33.76865507880508,28.239279592882863,-2.4190859805136995,1.0581019070967272,5.942944366624296,10.661840300325245,31.235808408082715,1.0900001525878906,-4.384241715775566,-0.3409983634948688,-7.0877114543820525,6.405714727392311,-3.7143549089384607,3.032358181948723,-4.214705938720716,80.7692937108833,37.671608517066716,3.37335654544359,3,-1.9250020980835032,0.9049978256225515,8.50999736785888,10.794998168945312,-0.010002136230475855,4,-0.07042257620103654,1.3097328701687516,34.529998779296875,-1.2117555189545064,32.900001525878906,1.1985836901162794,33.209999084472656,-0.07042257620103654
5728,2008-03-17,33.90999984741211,34.34999847412109,33.189998626708984,33.34000015258789,5453900.0,-0.004988320848259842,-1.6666578972753339,18.998347107438015,33.83177152494561,30.155166350763047,-1.8897158866713966,0.9424885566072874,5.789907810968572,10.724975377307416,31.11122683423419,1.1599998474121023,-4.267031126053038,-0.29900026321411133,-6.8148585374167965,6.216858010988574,-3.556929400315454,2.9589288738872312,-3.8501158090820375,72.84769634003852,31.656094817977305,3.2579291371013426,3,-1.5500001907348633,1.0749998092651367,7.897499084472656,10.430000305175781,1.6399993896484375,0,-0.0719551915375144,-1.3956051326549967,34.080001831054695,1.3097328701687516,34.529998779296875,-1.2117555189545064,32.900001525878906,-0.0719551915375144
5729,2008-03-18,33.049999237060554,34.5,32.110000610351555,34.5,9338400.0,-0.025361268481904342,2.2965491477444724,-2.543862349587063,50.277766592703905,33.016661666902976,-0.5988762002118619,1.4972751470609538,6.3792053763759,11.476334422924658,31.677097687793975,2.3899993896484446,-3.858901336828346,-0.9165007591247516,-7.211220492069785,5.378218973820282,-4.063860625597265,2.230859107347765,-2.8033105785742336,35.87782480631712,-9.059856202773659,3.147359866472516,3,-0.1899995803833079,1.9350004196166921,8.53750038146972,11.290000915527337,4.479999542236328,1,-0.01361575713547547,-1.6666578972753339,33.90999984741211,-1.3956051326549967,34.080001831054695,1.3097328701687516,34.529998779296875,-0.01361575713547547
5730,2008-03-19,31.38999938964844,33.029998779296875,31.36000061035156,32.709999084472656,10682300.0,-0.05022692543819107,-1.4202920184211472,0.9103441381288019,43.03078715095822,35.12381708372937,1.164802893555109,2.7467932976305853,7.710748830934879,13.01741599272918,32.24458564012348,1.689998626708995,-3.3428059029832085,-2.226500606536863,-8.258566098015631,3.805564884941905,-5.242533352276251,0.789532139202521,-0.9639782958121188,0.8901717746273713,-46.45169862728032,3.016032745739385,3,1.470000267028805,3.595000267028805,9.914999961853024,12.95000076293945,7.990001678466786,2,0.026441600738877247,2.2965491477444724,33.049999237060554,-1.6666578972753339,33.90999984741211,-1.3956051326549967,34.080001831054695,0.026441600738877247
5731,2008-03-20,32.0,32.09000015258789,31.11000061035156,31.559999465942386,6868000.0,0.019432960248884967,2.1612845668017306,-0.33333381498713804,54.16285516745061,38.12360090389549,0.7601544602569987,1.675313543468505,6.8338601281016835,12.289878895868569,33.38466025404562,0.9799995422363317,-2.7632024740579553,-1.2689999580383287,-6.786137530567849,4.248137614491192,-4.027568744303089,1.4895688282264317,-1.4018197682276785,24.79106829582935,-26.951076927726273,2.7585687862647603,3,0.9200000762939453,2.679999351501465,9.154998779296875,12.34000015258789,6.549999237060547,3,0.039687514305114746,-1.4202920184211472,31.38999938964844,2.2965491477444724,33.049999237060554,-1.6666578972753339,33.90999984741211,0.039687514305114746
5732,2008-03-24,32.630001068115234,32.700000762939446,31.899999618530273,32.18000030517578,3833000.0,0.019687533378601074,1.7118675847800497,1.0227277653270532,60.53604968979135,41.790931819655476,0.32414336817124934,0.6062033298063199,5.952651296554507,11.538424629243153,34.90334451136389,0.8000011444091726,-2.34105271226359,-0.34049901962280416,-5.256446519963248,4.57544848071764,-2.7984727697930225,2.1174747305474177,-1.866548063924352,44.83777968825259,-12.701938906092956,2.4579737501702215,3,0.28999900817871094,2.0499982833862305,8.52499771118164,11.709999084472656,6.289997100830078,0,0.03432420763783495,2.1612845668017306,32.0,-1.4202920184211472,31.38999938964844,2.2965491477444724,33.049999237060554,0.03432420763783495
5733,2008-03-25,33.11999893188477,33.259998321533196,32.560001373291016,32.860000610351555,3435000.0,0.015016789694449084,1.5925952089971243,0.5777730682829969,64.82504985716835,45.3190598255596,0.08970359381445547,-0.3905471602912982,5.203255873988539,10.927631873837008,36.357806758349156,0.6999969482421804,-1.839464892910108,0.45849885940552326,-3.457493571330673,4.374491290141723,-1.4994973559625748,2.4164950747736214,-2.1978840661720724,59.2919965611457,-4.497713851206761,1.9579962153680994,3,-0.19999885559082742,1.5600004196166921,7.552500724792473,11.220001220703118,4.880001068115227,1,0.028683598839880364,1.7118675847800497,32.630001068115234,2.1612845668017306,32.0,-1.4202920184211472,31.38999938964844,0.028683598839880364
5734,2008-03-26,32.740001678466804,33.0,32.380001068115234,32.93000030517578,2081400.0,-0.011473347393503142,2.757591871178055,-0.7307686664611913,56.38630597741406,48.261945629531084,0.4425605357847857,-0.5390949535636551,5.361803860057343,11.195373598071711,37.992422630873634,0.7399978637695384,-1.4086156937363796,0.39650144577026936,-2.09012202182938,2.883124913369919,-0.8468102880295589,1.639813179570094,-1.6655714256931589,75.81408387729853,9.934982830614572,1.243311733799825,3,0.17999839782714133,1.9399976730346609,7.454998016357415,11.599998474121087,6.569999694824212,2,0.08582765468951958,1.5925952089971243,33.11999893188477,1.7118675847800497,32.630001068115234,2.1612845668017306,32.0,0.08582765468951958
5735,2008-03-27,31.43000030517578,32.950000762939446,31.3799991607666,32.889999389648445,4187800.0,-0.04001225736505121,-1.01282079497242,7.684261248419221,51.08184235278328,49.76678704355783,1.7009909878230616,0.6830636998867803,6.393816621037615,12.353385900293858,36.99822270389292,1.5700016021728445,-0.9921597829580264,-0.8354998588562026,-3.3345731635095035,1.6635734457971019,-2.0850365111828566,0.41403679347044786,-0.20934728082362852,14.88372258072548,-50.90658231875121,1.249536652326652,3,1.4750003814697195,3.2499990463256836,8.577499389648438,12.90999984741211,7.989997863769531,3,0.19408203674489233,2.757591871178055,32.740001678466804,1.5925952089971243,33.11999893188477,1.7118675847800497,32.630001068115234,0.19408203674489233
5736,2008-03-28,31.770000457763672,32.610000610351555,31.670000076293945,32.610000610351555,3667400.0,0.010817694854807325,1.2380961031058197,0.5753429310479896,50.75757548390874,51.65444486634712,1.0374075072689877,0.250363060815495,5.827884433836147,11.87939463800997,35.950294977473476,1.1800003051757741,-0.7499487829269,-0.428499698638916,-2.903981746295287,2.0469823490174512,-1.6662407224671014,0.8092413251892694,-0.4089735726961514,20.744759100745668,-40.55206517359413,1.2377410238281843,3,1.0349998474121094,2.909998893737793,8.237499237060547,12.569999694824219,6.579998016357422,4,0.2395341674756537,-1.01282079497242,31.43000030517578,2.757591871178055,32.740001678466804,1.5925952089971243,33.11999893188477,0.2395341674756537
5737,2008-03-31,31.479999542236328,31.96999931335449,31.20000076293945,31.63999938964844,3939200.0,-0.00912813696407977,-1.1388925682011837,0.19047597422355614,49.67562679156536,53.414873229304874,1.0279083185743119,0.6019417030781682,5.889083312107161,12.016230944136097,34.40159734603281,0.7699985504150391,-0.4300113173303828,-0.7380005836486845,-3.1826691069622797,1.7066679396649143,-1.960334845305482,0.4843336780081131,3.25,13.592189861041351,-43.724747731223246,1.222334261656799,3,1.3250007629394531,3.1999998092651367,8.467499732971191,12.860000610351562,7.810001373291016,0,0.22458703296162663,1.2380961031058197,31.770000457763672,-1.01282079497242,31.43000030517578,2.757591871178055,32.740001678466804,0.22458703296162663
5738,2008-04-01,32.830001831054695,32.860000610351555,31.15999984741211,31.3799991607666,3488200.0,0.04288444435988903,1.2516562983547659,-9.062525331998032,48.18703526558024,53.18256974851336,-0.5491516312836637,-0.5826094737539265,4.372829475761073,10.530696007886014,32.37385557454416,1.700000762939446,-0.32104133900399034,0.48800163269043395,-1.8045732276922593,2.7805764930731307,-0.6582857975009162,1.6342890628817806,1.8293977355956983,90.76096984523564,37.05315974084388,1.1462874301913482,4,-0.6450023651123189,1.7999982833862234,6.97499752044677,11.509998321533196,5.409999847412102,1,0.18550094420433272,-1.1388925682011837,31.479999542236328,1.2380961031058197,31.770000457763672,-1.01282079497242,31.43000030517578,0.18550094420433272
5739,2008-04-02,33.130001068115234,33.419998168945305,32.580001831054695,32.77000045776367,2870100.0,0.00913795980287646,-1.2702669264792357,0.2482758257817801,51.098374399330766,54.07896833166586,-0.9349267205243024,-0.6621675223297672,3.895353615582465,10.069825530928128,29.941980301235517,0.8399963378906108,-0.10388092072854249,0.6265007972717314,-1.3788318644753872,2.63183345901885,-0.3761655336018279,1.6291671281452906,1.3894225097656303,87.16826034484241,34.0807145776955,1.0026663308735588,4,-0.865001678466804,1.4999990463256836,6.4824981689453125,11.209999084472656,5.700000762939453,2,0.14699664276714186,1.2516562983547659,32.830001831054695,-1.1388925682011837,31.479999542236328,1.2380961031058197,31.770000457763672,0.14699664276714186
5740,2008-04-03,33.490001678466804,33.529998779296875,32.759998321533196,33.389999389648445,3152200.0,0.010866302407036121,7.55572745576,0.2777836646462934,44.34784231203812,52.98841134773114,-1.0792053683892107,-0.9130376160461111,3.394829322427391,9.570011506535778,28.231597359357963,0.770000457763679,0.1335840856671382,0.8875013351440515,-1.1067840826977573,2.8817867529858603,-0.1096413737768529,1.884644044064956,0.895044950195313,98.31235785417579,48.397105423938626,0.9971427089209042,4,-1.1450023651123118,-1.3350019454956126,5.969997406005852,10.849998474121087,5.60999679565429,3,0.17378320104911538,-1.2702669264792357,33.130001068115234,1.2516562983547659,32.830001831054695,-1.1388925682011837,31.479999542236328,0.17378320104911538
5741,2008-04-04,33.830001831054695,34.080001831054695,33.09999847412109,33.11999893188477,3804800.0,0.010152288311364943,-1.61332899307757,7.099866488651536,48.62486308642027,51.6649461695788,-1.2653901521331008,-1.102424037886351,2.894726774760514,9.10768074947783,26.533935275280385,0.980003356933608,0.1188549359158344,1.0960014343261761,-0.8552727839393839,3.0472756525917397,0.12036432519339257,2.071638543458956,0.42604292635742524,91.43836198055814,43.549439614589595,0.975637109132781,4,-1.2100009918212962,-1.6750020980835032,3.047497749328606,7.959999084472649,5.839996337890618,4,0.16523783728439545,7.55572745576,33.490001678466804,-1.2702669264792357,33.130001068115234,1.2516562983547659,32.830001831054695,0.16523783728439545
5742,2008-04-07,33.72999954223633,34.049999237060554,33.310001373291016,33.810001373291016,3346400.0,-0.0029560237483217122,1.6428610354223017,-0.11267817518522698,49.00221607585408,49.906853527210544,-1.1096337903531222,-0.8806022271174356,2.7756816262198782,9.102689591586355,24.692272736714152,0.7399978637695384,0.3449715662167634,0.8899991989135714,-1.0343274289112543,2.8143258267384006,-0.07216411499884146,1.8521625128259842,0.402203418775791,88.01362838864402,41.493895607652256,0.9621633139124143,4,-1.1099987030029297,-1.5749998092651367,3.1475000381469727,8.060001373291016,6.350002288818359,0,0.13697002652192913,-1.61332899307757,33.830001831054695,7.55572745576,33.490001678466804,-1.2702669264792357,33.130001068115234,0.13697002652192913
5743,2008-04-08,33.610000610351555,33.81999969482422,33.310001373291016,33.360000610351555,2787300.0,-0.0035576321824288826,-1.914288828337993,-3.1249284760633227,53.381649745479514,49.57300283477337,-1.0200921477570901,-0.6306962988312534,2.7074736494069427,9.137008006059311,22.916988535981908,0.5099983215332031,0.37339036113338864,0.6670001983642493,-1.1857942137437192,2.5197946104722178,-0.25939700768973495,1.5933974044182335,0.4700012207031392,68.66658528645738,19.941466318677953,0.9263972060539849,4,-0.989999771118157,-1.455000877380364,2.482499122619636,7.395000457763679,6.579998016357422,1,0.1689973282364774,1.6428610354223017,33.72999954223633,-1.61332899307757,33.830001831054695,7.55572745576,33.490001678466804,0.1689973282364774
5744,2008-04-09,32.700000762939446,33.93000030517578,32.560001373291016,33.740001678466804,2701900.0,-0.02707527018407252,-1.075756437303124,-4.160003662109432,58.698545298881065,50.419303162117565,-0.13003802850171553,0.25205996617555826,3.4199699540949027,9.904869342965746,22.090216716887664,1.3699989318847656,0.2495579250600457,-0.2174997329711985,-2.068859376057901,1.633859910115504,-1.1431795545145533,0.7081800885721528,1.349998474121108,9.210483387248868,-43.68317358593288,0.9256798215433519,4,-0.07999992370604758,-0.5450010299682546,3.0974988937378,8.010000228881843,8.239997863769531,2,0.16941898428963076,-1.914288828337993,33.610000610351555,1.6428610354223017,33.72999954223633,-1.61332899307757,33.830001831054695,0.16941898428963076
5745,2008-04-10,33.110000610351555,33.189998626708984,32.220001220703125,32.799999237060554,2410100.0,0.012538221340862465,3.1276713173764477,-0.29807798114659123,57.571625737178266,51.17641985692529,-0.3091823982964854,-0.14904208185341616,2.8247643740740855,9.361017030631018,21.61573720616622,0.9699974060058594,0.033108303546768525,0.18200016021727805,-1.6713225803061889,2.035322900740745,-0.7446612100444554,1.1086615304790115,0.8243986511230617,47.849413849396875,-8.243814465408384,0.9266613702617335,4,-0.48999977111815696,-0.7500009536743093,2.274998664855964,7.2899999618530344,7.6300010681152415,3,0.1727575087665454,-1.075756437303124,32.700000762939446,-1.914288828337993,33.610000610351555,1.6428610354223017,33.72999954223633,0.1727575087665454
5746,2008-04-11,31.989999771118164,33.06999969482422,31.90999984741211,32.700000762939446,1998500.0,-0.0338266632010642,-1.6666637435298193,-2.290315634036875,45.90792093431772,50.75778587278666,0.9446468760809239,0.8125726442845504,3.7366011483779147,10.340411453577062,21.88016817860517,1.200000762939446,-0.06724746225921763,-0.8110007286071763,-2.546463141531021,0.9244616843166718,-1.6787319350691021,0.05673047785474594,1.9400005340576172,3.738315258080374,-51.55711098638688,0.8677312064619235,4,0.6300010681152344,0.869999885559082,3.3949995040893555,8.410000801086426,8.280000686645508,4,0.22225691634490463,3.1276713173764477,33.110000610351555,-1.075756437303124,32.700000762939446,-1.914288828337993,33.610000610351555,0.22225691634490463
5747,2008-04-14,31.68000030517578,31.989999771118164,31.65999984741211,31.85000038146973,1900000.0,-0.009690511664906643,-2.1428415727377588,0.23943639269836467,40.575929170488415,49.91210741777646,1.437129461161902,0.984001257321033,3.8247396007967893,10.523339901328427,22.21296554487477,0.3299999237060547,-0.013948665748081623,-1.001000118255618,-2.695510645384573,0.6935104088733333,-1.8482553818200955,-0.15374485469114063,2.139199981689451,0.881077256846708,-51.68189239960839,0.8472552635644761,4,1.1900005340576172,1.1799993515014648,3.679999351501465,8.720000267028809,7.930000305175781,0,0.25220952609852554,-1.6666637435298193,31.989999771118164,3.1276713173764477,33.110000610351555,-1.075756437303124,32.700000762939446,0.25220952609852554
5748,2008-04-15,31.46999931335449,31.729999542236328,30.84000015258789,31.6299991607666,2657000.0,-0.0066288191224223025,3.944432670707413,0.9411751506243772,41.49932272589736,48.84554612072831,1.6024400616427634,1.0559710534050772,3.7797524183496627,10.609187512363949,22.5324687157687,0.8899993896484375,0.020011149807771744,-1.0890010833740256,-2.7621570754264333,0.5841549086783822,-1.925579079400233,-0.2524230873478217,2.2428329559326166,20.388321348106427,-28.025931402439898,0.8365779960262043,4,0.9900016784668004,1.3150005340576207,3.8900003433227575,8.930001258850101,7.960000991821293,1,0.2735939849241271,-2.1428415727377588,31.68000030517578,-1.6666637435298193,31.989999771118164,3.1276713173764477,33.110000610351555,0.2735939849241271
5749,2008-04-16,32.59999847412109,32.669998168945305,31.520000457763672,31.6200008392334,3979200.0,0.03590718733467124,1.0535727970490647,-6.124991059294577,58.02467359242203,50.365194040770966,0.43511025436522743,-0.11538547622495088,2.4264944612553094,9.356034293698336,22.073457276556258,1.1999988555908168,0.1265146700863795,0.0634981155395451,-1.5938852420823366,1.7208814731614268,-0.7651935632713958,0.892189794350486,0.9404638681640662,74.8935942263299,21.319327936896165,0.8286916788109401,4,-0.13999748229979758,0.18500137329102273,1.4475011825561594,7.800002098083503,6.819999694824226,2,0.23282210146767568,3.944432670707413,31.46999931335449,-2.1428415727377588,31.68000030517578,-1.6666637435298193,31.989999771118164,0.23282210146767568
5750,2008-04-17,32.220001220703125,32.84999847412109,31.940000534057614,32.84999847412109,2534800.0,-0.011656358012397283,1.8888949439903657,-0.6428558916779038,53.06958151792647,50.85905164427165,0.6884060677261914,0.3478143000734093,2.618380244769142,9.62714108423441,21.220898417474533,0.909997940063473,0.14868024861366536,-0.3579992294311509,-1.934078986470908,1.2180805276086062,-1.146039107951026,0.43004064908872763,1.1584333902001944,61.883468672433764,3.98479017952576,0.788039878519878,4,0.22499847412109375,0.5649986267089844,1.4374990463256836,8.144999504089348,6.529998779296875,3,0.2706392636758428,1.0535727970490647,32.59999847412109,3.944432670707413,31.46999931335449,-2.1428415727377588,31.68000030517578,0.2706392636758428
5751,2008-04-18,33.27000045776367,33.61999893188477,32.439998626708984,32.84000015258789,3509500.0,0.032588429462437896,1.0885011916737986,-0.6825431425976463,61.063046240825734,52.19914388482406,-0.5021942265843009,-0.6347028389171072,1.4250209319652853,8.464309975934341,19.988237368305022,1.3999977111816477,0.13554888455121983,0.6284999847412109,-0.9518573755570614,2.208857345039487,-0.16167869540792879,1.418678664890347,-2.4300003051757812,87.41012130193731,22.919397706802982,0.7901786801491372,4,-0.8850002288818359,-0.4850006103515625,0.13499927520751953,7.0950002670288015,6.380001068115234,4,0.22452663414256047,1.8888949439903657,32.220001220703125,1.0535727970490647,32.59999847412109,3.944432670707413,31.46999931335449,0.22452663414256047
5752,2008-04-21,33.75,33.830001831054695,32.650001525878906,33.06999969482422,2645400.0,0.01442739812539795,1.8095112669276086,1.5813949362147584,56.371180744331134,52.53131399580757,-1.09411637408423,-1.0819656099009052,0.8091189137544248,7.892763830557733,19.10058340597684,1.1800003051757884,0.1851523662371477,1.052499580383298,-0.6036966747880683,2.708695835554664,0.2244014527976148,1.880597707968981,-2.854399871826171,97.32435497843207,34.66304731860792,0.828098127585683,4,-1.364999771118164,-0.9799995422363281,-0.18000030517578125,6.345000267028809,5.950000762939453,0,0.19318519874855333,1.0885011916737986,33.27000045776367,1.8888949439903657,32.220001220703125,1.0535727970490647,32.59999847412109,0.19318519874855333
5753,2008-04-22,34.06999969482422,34.22999954223633,33.490001678466804,33.509998321533196,3643200.0,0.009481472439236027,-1.4666815017325585,0.8235310617195406,56.49170513856733,52.286109533550494,-1.4997141665544476,-1.3988649709976073,0.34220515634167725,7.461231990167548,18.469173225877892,0.7399978637695241,0.16590408010787883,1.3249992370605455,-0.43354728384539953,3.0835457579664904,0.4457259766075694,2.204272497513518,-3.0570234985351554,94.0959445953745,33.10801286094354,0.8792732604529729,4,-1.5349998474121094,-1.3999996185302734,-0.5,5.8650007247924805,6.8600006103515625,1,0.16260642691960348,1.8095112669276086,33.75,1.0885011916737986,33.27000045776367,1.8888949439903657,32.220001220703125,0.16260642691960348
5754,2008-04-23,35.54999923706055,36.0,33.650001525878906,33.990001678466804,6703700.0,0.043439963472061915,-1.0982149243360888,2.7857030946655197,62.320564283377315,52.813769372017056,-2.8305940066503155,-2.8011700774984547,-1.2805335740238988,5.865198769590961,18.054429490241382,2.3499984741210938,0.18368185436531803,2.664498901367189,0.5044552022721192,4.824542600462259,1.584477051819654,3.744520750914724,-4.344001640014646,88.91623590805075,31.300872045679235,1.0800218495475356,4,-2.1299991607666016,-2.1299991607666016,-1.8774995803833008,4.095000267028809,5.6100006103515625,2,0.10914208583358764,-1.4666815017325585,34.06999969482422,1.8095112669276086,33.75,1.0885011916737986,33.27000045776367,0.10914208583358764
5755,2008-04-24,37.52999877929688,38.04999923706055,36.52999877929688,37.31999969482422,5521100.0,0.055696190850327953,1.4320007324218635,0.13461500841191487,68.49999179839773,55.323999468025946,-4.601587985250397,-4.533158802189398,-3.3583842955618053,3.7660887455767664,17.52987010064297,2.5,0.21649273648646528,4.339498519897468,1.4464985071958125,7.23249853259912,2.892998513546644,5.785998526248296,-5.9404809900146525,90.73083063833967,35.8491472530731,1.4465000063508264,4,-3.0849990844726634,-3.0849990844726634,-3.607499122619636,1.675002098083489,2.8899993896484304,3,0.05035969760518699,-1.0982149243360888,35.54999923706055,-1.4666815017325585,34.06999969482422,1.8095112669276086,33.75,0.05035969760518699
5756,2008-04-25,39.38000106811523,39.5,37.41999816894531,37.77000045776367,5152300.0,0.049293960804466685,1.248652482854468,7.6667029972749114,74.04256749013291,59.04251483687534,-5.915116550286342,-6.09637110746241,-5.295139983151039,1.812432242875694,17.194833933208926,2.0800018310546875,0.33044956087046984,5.809000778198232,1.8846804358565592,9.733321120539905,3.8468406070273957,7.771160949369069,-7.144435134055165,98.2481903851786,45.59292497258488,1.9621601711708372,4,-4.210000991821282,-4.210000991821282,-5.457501411437981,-0.7400007247924734,1.1800003051757884,4,-0.0159979952013084,1.4320007324218635,37.52999877929688,-1.0982149243360888,35.54999923706055,-1.4666815017325585,34.06999969482422,-0.0159979952013084
5757,2008-04-28,38.54999923706055,39.599998474121094,38.52000045776367,39.400001525878906,4701400.0,-0.021076734599855262,-1.3736224119789897,-0.5279515320387085,69.82343093774824,62.189637971525435,-4.479153576117618,-4.9640546330309405,-4.5620353654533545,2.525875598328966,16.63586327701202,1.0799980163574219,0.426301096249027,4.625498962402347,0.24683586881656794,9.004162055988125,2.436167415609461,6.814830509195236,-5.442701215087695,82.81506075735827,30.85558553415592,2.1893315467928893,4,-2.989999771118164,-3.3299999237060547,-4.749999523162842,-0.21000003814697266,2.2600021362304688,0,0.02853443088426455,1.248652482854468,39.38000106811523,1.4320007324218635,37.52999877929688,-1.0982149243360888,35.54999923706055,0.02853443088426455
5758,2008-04-29,38.91999816894531,39.27000045776367,37.75,38.40999984741211,4204600.0,0.009597897255703813,1.512391431138574,-0.5999964097063588,76.09059715382585,64.19696281168142,-4.113850783217295,-5.116751609774262,-5.0088990694051105,2.039328341065371,16.557924672234982,1.5200004577636719,0.7512627163720609,4.690998077392578,-0.18586349781762124,9.567859652602777,2.2525672897874784,7.129428864997678,-4.90372208367171,88.57141758069852,29.91545741470175,2.4384307876051,4,-3.149998664855957,-3.6999988555908203,-5.119998455047607,-0.5799989700317383,2.5700035095214844,1,0.020041177561424206,-1.3736224119789897,38.54999923706055,1.248652482854468,39.38000106811523,1.4320007324218635,37.52999877929688,0.020041177561424206
5759,2008-04-30,38.0,39.27999877929688,37.790000915527344,39.27999877929688,3792300.0,-0.023638186336796596,1.32812388241183,-2.5098097880966233,69.67015595456618,66.04147108241915,-2.6231618062570803,-4.019268416743472,-4.169981436444793,2.818202323431372,16.909904366329563,1.4899978637695384,1.167604891287965,3.5274999618530245,-1.5982810341263871,8.653280957832436,0.9646094638633187,6.09039045984273,-3.2020027802877493,47.88278067849418,-11.638638467543693,2.562890497989705,4,-1.980001449584961,-2.780000686645508,-4.200000286102295,-0.3650007247924876,2.509998321533203,2,0.07710527118883626,1.512391431138574,38.91999816894531,-1.3736224119789897,38.54999923706055,1.248652482854468,39.38000106811523,0.07710527118883626
5760,2008-05-01,39.310001373291016,39.40999984741211,37.70000076293945,37.75,2389000.0,0.03447372034976359,-1.0602400501885518,-1.218752235176304,79.00159797162044,68.0346434969519,-3.1532836230587904,-5.134123075850148,-5.563309232790033,1.3833209577742167,17.3878077598663,1.7099990844726562,1.6699401552942632,4.546501350402835,-0.9888822992572557,10.081885000062925,1.7788095255727896,7.31419317523288,-3.839723977961526,86.69738255808663,19.28864874406075,2.7676918248300453,5,-3.1850013732910156,-4.090002059936523,-5.5100016593933105,-1.965001106262207,1.4599990844726562,3,0.047061775871065414,1.32812388241183,38.0,1.512391431138574,38.91999816894531,-1.3736224119789897,38.54999923706055,0.047061775871065414
5761,2008-05-02,39.41999816894531,39.5,38.75,39.22000122070313,2754100.0,0.0027981885477377233,3.1666596024244478,0.12820305909107127,81.15942585401503,70.78889295358344,-2.569356435805574,-5.063465270730745,-5.775125569546077,1.1460595933022546,18.330271152722915,0.75,1.9878770174384641,4.376998329162596,-1.51307174216727,10.267068400492462,1.4319632934976596,7.322033364827533,-3.3715598225849988,90.52628831516665,14.094918450662902,2.9450350356649335,5,-2.874998092651367,-4.19999885559082,-5.627498149871826,-2.2699975967407227,0.48000335693359375,4,0.025367834765344766,-1.0602400501885518,39.310001373291016,1.32812388241183,38.0,1.512391431138574,38.91999816894531,0.025367834765344766
5762,2008-05-05,38.349998474121094,39.02000045776367,37.86000061035156,38.97999954223633,4478700.0,-0.027143575457270197,2.2675918612960246,-3.1500534065767503,75.90362484041393,72.9457729204553,-0.8696833536449375,-3.8257483644520818,-4.810194857959907,2.057649335444239,19.05198034427886,1.55999755859375,2.3989535204041843,3.075998687744139,-2.9578784204406503,9.109875795928925,0.059060133651748004,6.09293724183653,-1.8043417098742722,36.110999260372274,-45.45100429468459,3.016938554092393,5,-1.7249984741210938,-3.1299991607666016,-4.607498645782471,-1.199997901916504,-0.10999679565429688,0,0.057627196534603575,3.1666596024244478,39.41999816894531,-1.0602400501885518,39.310001373291016,1.32812388241183,38.0,0.057627196534603575
5763,2008-05-06,39.290000915527344,39.599998474121094,38.13999938964844,38.2599983215332,2099100.0,0.02451114677463595,-1.2992103279136618,-1.6349219804905812,75.5538743813137,74.41614070911488,-1.1078633491094365,-4.551772870091682,-5.869076236299335,0.9723557760643899,19.924468069766338,1.4599990844726562,2.717383440401953,3.7320011138915987,-2.503427342790367,9.967429570573564,0.6142868855506123,6.849715342232585,-2.3167363118981257,83.6843193668398,1.225980686347171,3.1177142283409838,5,-1.2250022888183594,-4.070001602172852,-5.547501087188721,-2.3250017166137695,-1.2099990844726562,1,0.03868669947429226,2.2675918612960246,38.349998474121094,3.1666596024244478,39.41999816894531,-1.0602400501885518,39.310001373291016,0.03868669947429226
5764,2008-05-07,38.2400016784668,39.349998474121094,37.9900016784668,39.349998474121094,4339900.0,-0.026724337301951784,1.4504517508136325,-1.0776640778640711,71.87500433173346,74.79114210170775,0.406598836124374,-3.2311108447838777,-4.946160436384432,1.863096292832637,20.30612968024007,1.3599967956542969,3.070810711554529,2.4050018310546903,-3.7879159106263174,8.597919572735698,-0.6914570397858171,5.501460701895198,-0.8989943329687193,28.42113505450004,-54.30005516055904,3.096458870840504,5,0.26999664306640625,-3.0200023651123047,-4.8325018882751465,-1.560002326965332,0.2999992370605469,2,0.08498953601851156,-1.2992103279136618,39.290000915527344,2.2675918612960246,38.349998474121094,3.1666596024244478,39.41999816894531,0.08498953601851156
5765,2008-05-08,38.83000183105469,38.93999862670898,38.18000030517578,38.18000030517578,2246300.0,0.015428873605937143,-1.3384508844207912,-0.5855886507273721,70.90226200088055,74.4422192695686,0.02279381872374131,-3.552762877917509,-5.462034763360258,1.1023986533977492,20.495629472998242,0.759998321533196,3.456298569154299,2.7090019226074205,-3.482360287492945,8.900364132707786,-0.3866791824427622,5.804683027657603,-1.1727357275493873,55.74726503409116,-25.291043011363172,3.0956811050501822,5,-0.18000221252441406,-3.6100025177001953,-5.38250207901001,-2.5350027084350586,0.4499969482421946,3,0.043265423931423186,1.4504517508136325,38.2400016784668,-1.2992103279136618,39.290000915527344,2.2675918612960246,38.349998474121094,0.043265423931423186
5766,2008-05-09,39.099998474121094,39.4900016784668,38.2599983215332,38.33000183105469,1638600.0,0.006953299776835786,-1.703293202320668,1.1846074392290808,70.43544679472087,74.51022103145444,-0.3253076865624607,-3.439109896309546,-5.657108398383301,0.6738362980172994,20.615720991480163,1.2300033569335938,3.706281584485005,2.6234986305236845,-3.382870880183347,8.629868141230716,-0.37968612482983133,5.6266833858772,-1.1707498387295843,71.26433253677679,-7.395246845682706,3.003184755353516,5,-0.4499988555908203,-3.8799991607666016,-6.849998950958252,-2.804999351501465,0.4099998474121094,4,0.042711049841802184,-1.3384508844207912,38.83000183105469,1.4504517508136325,38.2400016784668,-1.2992103279136618,39.290000915527344,0.042711049841802184
5767,2008-05-12,39.66999816894531,39.93000030517578,39.0,39.25,3922600.0,0.01457799787898928,-1.021743817690279,0.5454545454545454,70.98950529024881,73.94343304661254,-0.8043098099312544,-3.5624774555537115,-6.078896273410116,-0.03689752481254516,20.6739882714123,0.9300003051757812,3.7422046089420036,2.7939984321594267,-2.925097470989769,8.513094335308626,-0.06554951941517118,5.6535463837340245,-1.5068445561316608,86.59781854219472,9.482255329747176,2.8595479515745996,5,-0.8549976348876953,-4.284997940063477,-7.282497882843018,-3.3749990463256836,-1.0399971008300852,0,0.0057979170040307615,-1.703293202320668,39.099998474121094,-1.3384508844207912,38.83000183105469,1.4504517508136325,38.2400016784668,0.0057979170040307615
5768,2008-05-13,40.08000183105469,40.36999893188477,39.31999969482422,39.86999893188477,3197700.0,0.010335358735416689,1.6582356718961715,0.5000090826521175,68.45966758349977,73.80893433871628,-1.1537967474382924,-3.4723998687074413,-6.309011976454691,-0.6063195099168581,20.336313795250437,1.049999237060554,3.530340603916315,2.7735019683837905,-2.511978778240227,8.058982715007808,0.13076159507178176,5.416242341695799,-1.8200035095214844,87.8152338027444,11.688721832879779,2.642740373312008,5,-1.0450019836425781,-4.475002288818359,-7.692501544952393,-3.7850027084350586,-1.2800025939941406,1,-0.045908185342502295,-1.021743817690279,39.66999816894531,-1.703293202320668,39.099998474121094,-1.3384508844207912,38.83000183105469,-0.045908185342502295
5769,2008-05-14,40.18999862670898,41.20000076293945,40.02000045776367,40.33000183105469,2462600.0,0.0027444309039192927,-3.9166726271368284,-0.6666727216581553,62.78846361933418,72.00747496624004,-1.0286462563325571,-3.1459102283112017,-6.219626651548197,-0.8751167583583381,21.01494109728655,1.1800003051757812,3.4233973299336213,2.5039987564086843,-2.437351189547492,7.445348702364861,0.033323783430596166,4.974673729386772,-1.5502001953124918,66.5562257239395,-7.403911545472383,2.4706749729780886,5,-0.6599979400634695,-4.169998168945305,-7.802498340606682,-3.8949995040893484,-3.30999755859375,2,-0.05250054410930116,1.6582356718961715,40.08000183105469,-1.021743817690279,39.66999816894531,-1.703293202320668,39.099998474121094,-0.05250054410930116
5770,2008-05-15,40.93999862670898,41.11999893188477,39.47999954223633,40.18999862670898,3786900.0,0.018661359184560355,1.9549522303937787,-5.35702024467971,58.387087776637486,69.47721517986476,-1.702110945698088,-3.3825597714554263,-6.8093217106960395,-1.7942612283740473,21.70023248779777,1.6399993896484446,3.227043131631362,2.8179988861083913,-1.6041918201313692,7.240189592348152,0.6069035329885111,5.029094239228272,-1.788159729003901,91.15639726795217,19.43126308207175,2.211095353119879,5,-1.4099979400634695,-4.919998168945305,-8.552498340606682,-4.644999504089348,-4.849998474121087,3,-0.05862232026592917,-3.9166726271368284,40.18999862670898,1.6582356718961715,40.08000183105469,-1.021743817690279,39.66999816894531,-0.05862232026592917
5771,2008-05-16,40.7400016784668,41.4900016784668,40.11000061035156,41.4900016784668,4680900.0,-0.004885123472175734,2.6800028483072915,-1.0,62.62978564633892,68.00234415830086,-1.4473888567046913,-2.734430576785776,-6.438044924673477,-1.7741128403859534,23.155496752613125,1.3800010681152344,3.180935300929235,2.244501876831052,-1.686800351380846,6.17580410504295,0.27885076272509934,4.210152990937004,-1.2600021362304688,69.87953837598182,-0.42450329120491404,1.96565111410595,5,-1.0,-4.575000762939453,-8.250001430511475,-4.650002479553223,-5.0,4,-0.03583708490472648,1.9549522303937787,40.93999862670898,-3.9166726271368284,40.18999862670898,1.6582356718961715,40.08000183105469,-0.03583708490472648
5772,2008-05-19,40.27000045776367,40.959999084472656,40.04999923706055,40.54999923706055,1854100.0,-0.01153660288019931,-1.5277730682829653,0.3733317057291667,57.69671261561001,66.01821507322266,-0.7558830619360606,-1.845544317091786,-5.81191144495299,-1.4889980671821945,24.841551288349144,0.9099998474121094,2.8752649568890476,1.448500633239746,-1.8574896446503786,4.754490911129871,-0.2044945057053198,3.101495772184812,-0.7900009155273438,43.77879698270027,-23.214266631907805,1.6529951389450637,5,-0.529998779296875,-4.104999542236328,-7.53000020980835,-4.180001258850098,-3.920001983642578,0,-0.018872662716445276,2.6800028483072915,40.7400016784668,1.9549522303937787,40.93999862670898,-3.9166726271368284,40.18999862670898,-0.018872662716445276
5773,2008-05-20,39.61000061035156,40.65999984741211,39.13999938964844,40.099998474121094,2182700.0,-0.016389367765325402,-1.1258743124209718,1.75,59.459469151585694,64.63871116431736,-0.05109038884458528,-0.7897097793175334,-4.998295165919792,-1.0199188881995696,26.62947100455435,1.5200004577636719,2.507422438901905,0.5115007400512681,-1.9348010943039355,2.9578025744064718,-0.7116501771263373,1.7346516572288735,1.8800010681152344,20.000032465477023,-47.36926268446457,1.2231509171776036,5,0.22500038146972656,-3.4449996948242188,-6.74500036239624,-3.5200014114379883,-4.840000152587891,1,-0.024741215024880026,-1.5277730682829653,40.27000045776367,2.6800028483072915,40.7400016784668,1.9549522303937787,40.93999862670898,-0.024741215024880026
5774,2008-05-21,39.43000030517578,40.43999862670898,39.11000061035156,39.81999969482422,2449200.0,-0.0045443146276735735,-1.5825234807857407,0.7959205916699105,50.81300161633726,62.40657112159033,0.3525358378571539,-0.3205607756888824,-4.7171177544554865,-1.014823262818723,27.532229367103255,1.3299980163574148,2.260354425497127,0.13750038146972798,-1.6508349537069122,1.9258357166463682,-0.7566672861185921,1.031668049058048,2.013001327514651,13.44535929463394,-49.35251580530967,0.8941676675883202,5,0.44499969482421875,-2.924999237060547,-6.807499885559082,-3.340001106262207,-5.400001525878906,2,-0.015977708933279877,-1.1258743124209718,39.61000061035156,-1.5277730682829653,40.27000045776367,2.6800028483072915,40.7400016784668,-0.015977708933279877
5775,2008-05-22,39.41999816894531,39.79999923706055,39.20000076293945,39.41999816894531,1612400.0,-0.0002536681753247949,-1.7272979487090565,-0.0,50.0,60.13596592217691,0.5085048991221797,-0.17044337949876365,-4.593975008043792,-1.1881061637113035,27.379966831366552,0.5999984741210938,1.9478109765705653,0.03299827575683878,-1.551294438511519,1.6172909900251966,-0.7591480813773401,0.8251446328910177,1.9296834228515678,13.025101658430877,-44.35414318843656,0.7921463571341786,5,0.8250026702880859,-2.7049970626831055,-6.797497749328613,-3.3299989700317383,-5.609996795654297,3,-0.06443422675831245,-1.5825234807857407,39.43000030517578,-1.1258743124209718,39.61000061035156,-1.5277730682829653,40.27000045776367,-0.06443422675831245
5776,2008-05-23,38.75,39.22999954223633,38.45000076293945,39.099998474121094,2624700.0,-0.01699640284288828,1.5573704880306176,-100.0,52.90698899392866,58.12679744480799,1.2556832158691265,0.474251833874078,-3.8688366747361016,-0.6991662100918461,26.33698946167207,0.9699974060058594,1.7333803856063241,-0.6054998397827163,-2.2152265890284255,1.004226909462993,-1.4103632144055709,0.19936353484013836,2.5100943525390704,11.952168831622798,-46.12968728727317,0.8048633746228551,5,1.220001220703125,-1.7849998474121094,-6.135000228881836,-2.919999122619629,-4.110000610351555,4,-0.0686451573525706,-1.7272979487090565,39.41999816894531,-1.5825234807857407,39.43000030517578,-1.1258743124209718,39.61000061035156,-0.0686451573525706
5777,2008-05-27,39.650001525878906,39.83000183105469,38.5099983215332,38.560001373291016,1757100.0,0.023225845829133007,-1.2184816302455819,-3.114299727520436,52.63158481794292,56.36812158196835,0.39397784749316855,-0.35744108198444025,-4.687596103036654,-1.7525606126341984,25.349092648928696,1.3200035095214844,1.5234416111334852,0.23950157165527486,-1.328983836208252,1.8079869795188017,-0.544741132276485,1.0237442755870347,1.4414872112841906,54.29869955017623,-0.5221195817871376,0.7842427039317628,5,0.31999969482421875,-2.5799999237060547,-7.065001487731934,-4.485001564025879,-6.0,1,-0.09861285490393024,1.5573704880306176,38.75,-1.7272979487090565,39.41999816894531,-1.5825234807857407,39.43000030517578,-0.09861285490393024
5778,2008-05-28,39.70000076293945,39.7400016784668,38.97000122070313,39.70000076293945,1500100.0,0.001261014757538259,18.24957085637976,0.0,62.50000000000003,56.336070068709,0.3178300493227795,-0.3647070114873756,-4.6486167004207175,-1.950832374160946,24.940182994223445,0.7700004577636648,1.3046500818058817,0.2505006790161133,-1.3053706638781293,1.8063720219103558,-0.5274349924310116,1.0284363504632381,1.2329986957702275,62.814137781645954,4.461686860089003,0.7779356714471215,5,0.2700004577636719,-2.2099990844726562,-7.122500419616699,-4.715001106262207,-5.740001678466797,2,-0.08438292756774046,-1.2184816302455819,39.650001525878906,1.5573704880306176,38.75,-1.7272979487090565,39.41999816894531,-0.08438292756774046
5779,2008-05-29,40.93000030517578,41.540000915527344,40.11000061035156,40.11000061035156,2685900.0,0.03098235563220819,-2.4878069204216637,100.0,66.20370261354034,57.20458282836487,-0.889725479877761,-1.4376526022661835,-5.745785722215764,-3.2892876569626566,24.901663293067656,1.8400001525878906,1.052706034414605,1.3340002059936538,-0.19880455664218033,2.866804968629488,0.5675978246757367,2.100402587311571,-2.479999542236328,80.2588808987377,20.685572353182806,0.7664023813179184,5,-0.9349994659423828,-3.3349990844726562,-8.327500343322754,-5.945000648498535,-7.25,3,-0.1505008502683336,18.24957085637976,39.70000076293945,-1.2184816302455819,39.650001525878906,1.5573704880306176,38.75,-0.1505008502683336
5780,2008-05-30,41.15999984741211,41.43999862670898,40.54999923706055,40.86999893188477,2041200.0,0.00561933888398336,1.0941199702004474,0.3536597847021192,65.99380289265478,57.57836252239997,-1.2127719227639986,-1.6041965785040304,-5.784028507545145,-3.6437930667515417,24.7978220520396,0.8899993896484304,0.8358788364455876,1.4714998245239244,-0.20516697005739815,3.148166619105247,0.6331664272332631,2.3098332218145856,-2.6481990814208984,87.70223141261071,28.384692801168946,0.838333397290662,5,-1.164999008178711,-2.125,-7.739999771118164,-6.175000190734863,-6.560001373291023,4,-0.17322646002301978,-2.4878069204216637,40.93000030517578,18.24957085637976,39.70000076293945,-1.2184816302455819,39.650001525878906,-0.17322646002301978
5781,2008-06-02,40.41999816894531,41.15999984741211,39.86999893188477,40.900001525878906,2421200.0,-0.01797866086516331,1.5800018310546733,-1.6551787640420283,55.673221866466,57.353530216939525,-0.5843913631931059,-0.8278821004556249,-4.876580498944897,-3.0035267307188818,24.40158481416215,1.2900009155273366,0.7029665769136244,0.6814981460571303,-1.0208996123604237,2.3838959044746844,-0.16970073315165024,1.532697025265911,-1.847633399963378,63.03624462889827,6.873314218930439,0.8511988792087778,6,-0.42499732971191406,-0.9399986267089844,-5.974998474121094,-5.434998512268066,-7.4099998474121165,0,-0.1635328326346328,1.0941199702004474,41.15999984741211,-2.4878069204216637,40.93000030517578,18.24957085637976,39.70000076293945,-0.1635328326346328
5782,2008-06-03,40.560001373291016,41.20000076293945,39.9900016784668,40.650001525878906,2255400.0,0.0034637112985638208,1.033614253520585,0.18749900659620122,53.785485257759824,56.72308756206998,-0.7587193142683191,-0.8367277142199754,-4.864368067823527,-3.236597819766736,24.77134458285284,1.2099990844726562,0.5776594586215111,0.7110012054443331,-0.8961521055818977,2.318154516470564,-0.09257545006877876,1.514577860957445,-1.9282838813781709,61.8677175639369,9.30753879325922,0.8035766555131144,6,-0.5650005340576172,-0.9400005340576172,-5.39000129699707,-5.5750017166137695,-6.840000152587891,1,-0.1459566514596058,1.5800018310546733,40.41999816894531,1.0941199702004474,41.15999984741211,-2.4878069204216637,40.93000030517578,-0.1459566514596058
5783,2008-06-04,40.810001373291016,41.18000030517578,40.08000183105469,40.599998474121094,2535400.0,0.006163707878092506,1.3157844015146343,-2.3333615903022085,54.783969331733736,57.16430619711404,-0.9170342404602891,-1.019273044206031,-4.971905566321922,-3.583467947676155,24.840826786393126,1.0999984741210938,0.42462121699978894,0.8850011825561523,-0.7542859839389564,2.524288349051261,0.06535759930859797,1.7046447658037067,-2.1201182129058793,56.28750448283484,5.2706259045540165,0.8196435832475527,6,-0.8150005340576172,-1.1900005340576172,-5.420001983642578,-6.130002021789551,-7.760002136230462,2,-0.17544718467218978,1.033614253520585,40.560001373291016,1.5800018310546733,40.41999816894531,1.0941199702004474,41.15999984741211,-0.17544718467218978
5784,2008-06-05,41.4900016784668,41.56999969482422,40.54999923706055,40.650001525878906,2172200.0,0.016662589617574053,1.0400086975429441,3.99994550507711,54.2901929604891,57.64099430383504,-1.423823725232765,-1.5213055537669007,-5.486354117396658,-4.333736284031048,25.137525660565498,1.0200004577636719,0.36996925772098166,1.4025014877319322,-0.17673091327653623,2.9817338887404006,0.612885287227698,2.1921176882361664,-2.743116162978815,95.29423644380614,47.31594374939564,0.7896162005042351,6,-1.480001449584961,-1.855001449584961,-5.995002269744873,-6.810002326965332,-8.190002441406243,3,-0.18148957072475103,1.3157844015146343,40.810001373291016,1.033614253520585,40.560001373291016,1.5800018310546733,40.41999816894531,-0.18148957072475103
5785,2008-06-06,40.5099983215332,41.68000030517578,40.5,41.25,3386500.0,-0.02362022938751085,-2.105270819007273,-0.8809542190998224,48.4005352240906,57.140277218297484,-0.3050199670255438,-0.431089988931177,-4.30654169154009,-3.4486155447173985,25.476327586309814,1.1800003051757812,0.32574001314985424,0.3384983062744169,-1.134233796666436,1.8112304092152698,-0.39786774519600954,1.0748643577448433,-1.6501882388717704,35.359055473243146,-9.442029990143425,0.7363660514704248,6,-0.41499900817871094,-0.8199977874755859,-4.8899993896484375,-5.829998970031738,-6.4099998474121165,4,-0.1686003036126249,1.0400086975429441,41.4900016784668,1.3157844015146343,40.810001373291016,1.033614253520585,40.560001373291016,-0.1686003036126249
5786,2008-06-09,40.77000045776367,40.849998474121094,39.9900016784668,40.83000183105469,2564200.0,0.006418221352832321,16.200854537824743,0.0810827529679824,53.581656253689,57.24584071115816,-0.277537925238704,-0.5898044447575046,-4.370554779240443,-3.7762865567739397,25.308057579866094,0.8599967956542969,0.3990738992818166,0.5150003433227539,-0.8897364680748865,1.9197371547203943,-0.1873680623760663,1.217368749021574,-1.740978961751381,46.15381142739767,1.1728754031362882,0.702368405698821,6,-0.44499969482421875,-1.0,-5.097500801086426,-6.090001106262207,-5.520000457763672,0,-0.15133681418607037,-2.105270819007273,40.5099983215332,1.0400086975429441,41.4900016784668,1.3157844015146343,40.810001373291016,-0.15133681418607037
5787,2008-06-10,39.900001525878906,40.47000122070313,39.5099983215332,40.31999969482422,2415400.0,-0.021339193576562665,1.666670198787743,6.999809269502194,52.016693388963816,56.08102886548747,0.7058841171177548,0.3144302661935754,-3.301286366176221,-2.9771477484952626,24.702963022899088,1.2600021362304688,0.4679540354332872,-0.36649875640868856,-1.754739431249483,1.021741918432106,-1.0606190938290823,0.32762158101170513,-0.7119213013168064,17.972481467092553,-28.92214657026027,0.694120337420396,6,0.6949977874755859,-0.13000106811523438,-4.0175018310546875,-5.220002174377441,-3.9099998474121094,1,-0.17268177796627138,16.200854537824743,40.77000045776367,-2.105270819007273,40.5099983215332,1.0400086975429441,41.4900016784668,-0.17268177796627138
5788,2008-06-11,38.2400016784668,39.97000122070313,38.16999816894531,39.7599983215332,3735600.0,-0.041604004609760326,-1.1686735913227404,3.61905540417802,43.13727043093712,53.51809195630933,2.388142360108546,1.9283832205776719,-1.5007191430844031,-1.3728327542887087,23.512568284354558,1.8000030517578196,0.5303282358211732,-1.9344985961914034,-3.5924550240672772,-0.2765421683155296,-2.7634768101293403,-1.1055203822534665,3.4399986267089844,1.9944007668514965,-47.101770045899954,0.8289782139379354,6,1.68499755859375,1.5949993133544922,-2.317502021789551,-3.560002326965332,-2.2300033569335938,2,-0.11820084360270611,1.666670198787743,39.900001525878906,16.200854537824743,40.77000045776367,-2.105270819007273,40.5099983215332,-0.11820084360270611
5789,2008-06-12,38.08000183105469,39.16999816894531,37.81999969482422,38.68000030517578,2939400.0,-0.0041840962444885665,-1.4107056491440795,0.39473671001711597,42.40365518625396,50.8969644333759,2.348304624455416,2.0260805721177206,-1.2087842891530869,-1.2756020136160302,21.933133606639732,1.3499984741210938,0.5279125415197186,-1.9889986038208036,-3.8930647189902814,-0.08493248865132585,-2.941031661405539,-1.0369655462360683,3.529798431396486,6.735805573014875,-44.984767503876085,0.9520330575847372,6,1.6699981689453125,1.6699981689453125,-1.4375028610229492,-3.4000024795532227,-3.8300018310546875,3,-0.1320903979025575,-1.1686735913227404,38.2400016784668,1.666670198787743,39.900001525878906,16.200854537824743,40.77000045776367,-0.1320903979025575
5790,2008-06-13,38.540000915527344,39.13999938964844,37.97000122070313,38.4900016784668,3553800.0,0.012079807309713031,-1.146785330566235,-0.08333227369250919,48.78049428859288,50.131105813612216,1.6512183191592555,1.4514787492729155,-1.5403885947997793,-1.778289681850417,20.815935456427027,1.1699981689453054,0.4634604323211633,-1.4089996337890653,-3.3831576363844817,0.5651583688063511,-2.3960786350867735,-0.42192063249135714,2.9182073242187485,23.762426098079306,-31.625858336262905,0.9870790012977078,6,1.2099990844726562,1.2099990844726562,-1.675002098083496,-3.910000801086426,-4.729999542236328,4,-0.13596267654357141,-1.4107056491440795,38.08000183105469,-1.1686735913227404,38.2400016784668,1.666670198787743,39.900001525878906,-0.13596267654357141
5791,2008-06-16,39.27999877929688,39.36000061035156,38.06999969482422,38.06999969482422,2788100.0,0.0192007744211391,-1.132234531548516,24.200350957503765,47.8106358216583,49.46723365404539,0.8185890817996793,0.6287281058629688,-2.1517065158045554,-2.567325426274415,19.368252871375237,1.2900009155273438,0.2768655438077303,-0.596001625061028,-2.554920462204443,1.3629172120823867,-1.5754610436327354,0.3834577935106793,2.0326811186523344,55.09427335097222,-0.4139975335594457,0.979459418571707,6,0.4700012207031179,0.4700012207031179,-2.3449993133544993,-4.649998664855964,-5.369998931884773,0,-0.13187373895505294,-1.146785330566235,38.540000915527344,-1.4107056491440795,38.08000183105469,-1.1686735913227404,38.2400016784668,-0.13187373895505294
5792,2008-06-17,39.5099983215332,39.88999938964844,38.79999923706055,39.349998474121094,2159700.0,0.005855385676782232,1.3695604400160881,0.13223137890376158,48.89917535397542,48.81336765651669,0.47380939172474257,0.3571847992987358,-2.2444765329395153,-2.872507714710437,17.900647951072965,1.0900001525878906,0.06547288904994275,-0.3280019760131836,-2.2842236629523214,1.6282197109259542,-1.306112819482756,0.6501088674563889,1.6629743682910103,78.60453150227968,23.028145548326762,0.9781108434695697,6,0.24000167846679688,0.24000167846679688,-2.5749988555908203,-4.919999122619629,-6.769996643066399,1,-0.10782076695790388,-1.132234531548516,39.27999877929688,-1.146785330566235,38.540000915527344,-1.4107056491440795,38.08000183105469,-0.10782076695790388
5793,2008-06-18,38.63000106811523,39.45000076293945,38.45000076293945,39.15999984741211,4241000.0,-0.02227277374847092,-1.2471925523342535,-3.312495529647423,36.111120069401636,46.79347066861808,1.1309892260468146,1.222686279654333,-1.2307775077600596,-2.0553710788814143,17.214238866628854,1.05999755859375,-0.04432865430838007,-1.1589992523193402,-3.1870433682076467,0.8690448635689663,-2.1730213102634934,-0.14497719437518697,2.408852701908984,39.13050689409848,-12.773320755345289,1.0140220579441517,6,1.1199989318847727,1.1199989318847727,-1.5300006866455007,-3.8750009536743093,-5.870002746582031,2,-0.06834065018516022,1.3695604400160881,39.5099983215332,-1.132234531548516,39.27999877929688,-1.146785330566235,38.540000915527344,-0.06834065018516022
5794,2008-06-19,38.79999923706055,38.88000106811523,37.86000061035156,38.63999938964844,2713800.0,0.004400677303776579,5.37493294551027,-0.30188719986180285,35.644767275656875,45.37616311879211,0.6026627464664855,1.0572771671364904,-1.233005367187559,-2.2853247664024465,16.701800624651746,1.0200004577636648,-0.15488687259519907,-0.9575010299682631,-3.0281465438938895,1.1131444839573632,-1.9928237869310763,0.07782172699455003,2.110100369955667,46.30537891429516,-1.0259829141542127,1.0353227569628118,6,0.5349998474121094,0.9500007629394531,-1.4799995422363281,-3.8249998092651367,-6.599998474121101,3,-0.07190724150485095,-1.2471925523342535,38.63000106811523,1.3695604400160881,39.5099983215332,-1.132234531548516,39.27999877929688,-0.07190724150485095
5795,2008-06-20,36.88000106811523,38.47999954223633,36.61999893188477,38.43999862670898,4966700.0,-0.04948448986337606,1.2682942714390435,-9.749994039529838,31.17022360218705,42.88600393529189,2.1831803570043675,2.927313222270449,0.8226940824187849,-0.4313073087003545,16.492491439026484,2.180000305175774,-0.35617671351805313,-2.750499343872079,-5.18747269191298,-0.3135259958311778,-3.968986017892526,-1.5320126698516319,3.9064945424133057,7.951134551469408,-35.84897148629152,1.218486674020449,6,1.6649990081787251,2.269998550415046,0.8949995040893626,-1.4900007247924734,-4.139999389648423,4,-0.07131239132172928,5.37493294551027,38.79999923706055,-1.2471925523342535,38.63000106811523,1.3695604400160881,39.5099983215332,-0.07131239132172928
5796,2008-06-23,36.09000015258789,37.18000030517578,35.86000061035156,36.900001525878906,4469400.0,-0.021420848499116074,-1.0787389276199002,0.5192324621464064,27.761177827223406,40.19094665065407,2.5026948045429194,3.6973826164913532,1.7781207640746999,0.2844154323477639,17.185140584024943,1.3199996948242188,-0.651648679821399,-3.4075002670288086,-6.295426744895586,-0.5195737891620311,-4.851463505962194,-1.9635370280954234,4.446505657222019,5.707186399606225,-34.32831788685686,1.4439632389333874,6,1.8250007629394531,2.6800003051757812,1.6850004196166992,-0.6999998092651367,-3.3400001525878906,0,-0.06317536075525299,1.2682942714390435,36.88000106811523,5.37493294551027,38.79999923706055,-1.2471925523342535,38.63000106811523,-0.06317536075525299
5797,2008-06-24,35.7400016784668,36.11999893188477,35.459999084472656,35.900001525878906,3039400.0,-0.009697934958196375,1.2000190736560736,0.19753034092032948,25.02461702671421,38.17842960574041,2.459146355023165,3.941518090298217,2.3028824507404977,0.554472329596436,17.56573519378512,0.6599998474121165,-0.8646899524463265,-3.5619987487792955,-6.9006622738387975,-0.22333522371979342,-5.2313305113090465,-1.8926669862495444,4.422383715386445,7.017605919948755,-29.68311600542865,1.6693317625297508,6,1.93499755859375,2.829998016357422,2.2124996185302734,-9.5367431640625e-07,-3.850002288818356,1,-0.051203182571680106,-1.0787389276199002,36.09000015258789,1.2682942714390435,36.88000106811523,5.37493294551027,38.79999923706055,-0.051203182571680106
5798,2008-06-25,36.349998474121094,36.709999084472656,35.540000915527344,35.790000915527344,3183900.0,0.01706762078922397,-1.2075487994472276,-3.4999880790596762,24.50392804444735,36.18957103442857,1.7353491382109922,3.2334605196206,1.8851103179547053,-0.1456638754819437,17.754600270576663,1.1699981689453125,-1.1574806778499749,-2.784501838684079,-6.366371025272812,0.7973673479046539,-4.575436431978446,-0.9935672453897126,3.3421482887940925,26.023358872456505,-3.130775760967964,1.7909345932943652,6,1.3250007629394531,2.220001220703125,1.6025028228759766,-0.18499755859375,-2.6800003051757884,2,-0.09931215810708716,1.2000190736560736,35.7400016784668,-1.0787389276199002,36.09000015258789,1.2682942714390435,36.88000106811523,-0.09931215810708716
5799,2008-06-26,34.77000045776367,35.880001068115234,34.720001220703125,35.2599983215332,5214600.0,-0.043466247116414114,-2.932227279780686,-0.875,23.12731319922824,33.339217580054715,3.125082608250324,4.562211639635379,3.606507714538523,1.3459076629225706,16.994398060975417,1.6299972534179688,-1.4422152543034557,-4.056499862670897,-8.02663167773725,-0.08636804760454453,-6.041565770204073,-2.0714339551377208,4.498931537307264,1.3297675367088684,-25.922513052113786,1.9850659075331747,6,2.5349998474121094,3.4300003051757812,3.2300004959106445,1.3950004577636719,-2.0,3,-0.05780851624296335,-1.2075487994472276,36.349998474121094,1.2000190736560736,35.7400016784668,-1.0787389276199002,36.09000015258789,-0.05780851624296335
5800,2008-06-27,34.029998779296875,34.84999847412109,33.59000015258789,34.810001373291016,5762100.0,-0.021282762977403502,1.9302395727523463,1.591848968470222,19.80281816276957,30.22723784017819,3.529195507979196,4.9968547193251,4.494475559459175,2.0141571043123108,16.408063300459748,1.259998321533196,-1.5528276851216276,-4.440001487731934,-8.79016440586502,-0.08983856959884662,-6.6150829467984735,-2.2649200286653937,4.6930615228499235,12.256228635305394,-12.084430280945188,2.175081459066543,6,2.710000991821289,3.605001449584961,4.160001754760742,2.1350021362304688,-0.30999755859375,4,-0.05377602356749889,-2.932227279780686,34.77000045776367,-1.2075487994472276,36.349998474121094,1.2000190736560736,35.7400016784668,-0.05377602356749889
5801,2008-06-30,33.810001373291016,34.259998321533196,33.56999969482422,34.06999969482422,3701500.0,-0.006464807931162775,1.1562606171507848,0.33333007291916295,21.02754535268589,27.130390062257135,3.231502562072869,4.950048638532579,4.829083692099296,2.178437390376452,16.485650942310436,0.6899986267089773,-1.6640806455345398,-4.329499053955075,-9.044918390292693,0.3859202823825427,-6.687208722123884,-1.9717893857862663,4.194430507917538,7.643367041981117,-16.779799909086712,2.35770966816881,6,2.6999988555908203,3.8149986267089844,4.669999599456787,2.354999542236328,0.3899993896484304,0,-0.03164743127367875,1.9302395727523463,34.029998779296875,-2.932227279780686,34.77000045776367,-1.2075487994472276,36.349998474121094,-0.03164743127367875
5802,2008-07-01,34.639999389648445,34.990001678466804,33.450000762939446,33.47999954223633,4899400.0,0.024548890347372287,-1.5245970326595002,-4.461566676937099,31.404910801722522,26.607477921403902,1.8305491917818486,3.8512545150055857,4.110229889377642,1.2993780975178453,16.280252982311378,1.540000915527358,-1.8799333815217025,-3.203500938415523,-8.021285190345438,1.6142833135143917,-5.612393064380477,-0.7946088124505692,2.654923341738616,36.50304415338871,8.86097903792917,2.408892125964957,7,1.525001525878892,2.9250011444091726,3.827501296997063,1.5250015258788991,-0.540000915527358,1,-0.05456118426529877,1.1562606171507848,33.810001373291016,1.9302395727523463,34.029998779296875,-2.932227279780686,34.77000045776367,-0.05456118426529877
5803,2008-07-02,33.650001525878906,34.61999893188477,33.56999969482422,34.61999893188477,5309500.0,-0.028579615508462775,1.1649526700985755,-0.8362047703453298,28.924790427159877,25.860813827126456,2.2795661165390086,4.508492530412518,5.19184353311401,2.228151987763077,16.06375506132815,1.0699996948242259,-2.1953635710705157,-3.835498809814453,-8.787361576343116,1.1163639567142098,-6.311430193078785,-1.3595674265501216,2.9528352511875866,8.230483037943157,-21.144969256600604,2.4759313832643306,7,2.3149986267089844,3.914999008178711,4.869999885559082,2.5149993896484375,1.6099967956542969,2,-0.0523031814687116,-1.5245970326595002,34.639999389648445,1.1562606171507848,33.810001373291016,1.9302395727523463,34.029998779296875,-0.0523031814687116
5804,2008-07-03,33.959999084472656,34.5,33.779998779296875,34.18000030517578,1416500.0,0.009212408455772092,-1.482754991976007,0.22680598869745272,27.895696526187862,25.49697748534877,1.3531079924816964,3.8002839491379277,4.931240763651317,1.8531616804224385,15.570038713378526,0.8499984741210938,-2.571298736174093,-3.149001121520996,-7.961978516961217,1.663976273919225,-5.55548981924111,-0.742512423800882,2.0753272100509648,33.11675443767943,2.906072530183348,2.406488697720112,7,1.355001449584961,3.605001449584961,4.770002365112305,2.2050018310546875,1.5800018310546875,3,-0.008539485375308686,1.1649526700985755,33.650001525878906,-1.5245970326595002,34.639999389648445,1.1562606171507848,33.810001373291016,-0.008539485375308686
5805,2008-07-07,33.68000030517578,34.25,33.139999389648445,33.86999893188477,2980000.0,-0.008244958387672585,1.3368415135100258,0.8636253294493318,21.717118394587004,24.825415326166947,1.264417972872998,3.7337942253190732,5.194568066331229,2.078174424333973,15.114749662820948,1.1100006103515554,-2.795331004911752,-3.0874999999999986,-7.853417986033122,1.678417986033125,-5.470458993016564,-0.7045410069834332,1.8899673936626868,29.189202564297805,2.038299483363975,2.382958993016562,7,1.2449989318847656,3.729999542236328,5.1150007247924805,2.510000228881836,0.7099990844726634,0,-0.027018997599957406,-1.482754991976007,33.959999084472656,1.1649526700985755,33.650001525878906,-1.5245970326595002,34.639999389648445,-0.027018997599957406
5806,2008-07-08,34.59999847412109,34.61999893188477,33.419998168945305,33.549999237060554,2721100.0,0.02731585987556917,1.201835954041651,-5.526351717629771,26.817703547315872,25.02464716178935,0.12386144204946703,2.453654587871789,4.2086049223186635,1.1038302426057598,15.072828295805026,1.2000007629394673,-3.0405248921669283,-1.8590017318725671,-6.323268941801551,2.6052654780564133,-4.0911353368370555,0.3731318730919213,0.4839755628793796,78.91877179271914,55.86906841505337,2.23213360496449,7,0.32500076293946023,2.8100013732910227,4.915001869201667,1.5900020599365305,-0.31999969482421164,1,-0.025433447752205907,1.3368415135100258,33.68000030517578,-1.482754991976007,33.959999084472656,1.1649526700985755,33.650001525878906,-0.025433447752205907
5807,2008-07-09,33.009998321533196,34.630001068115234,32.970001220703125,34.259998321533196,3084600.0,-0.045953763662074265,-1.4962512548401241,-1.190477055487553,25.132687556840807,25.09450932983307,1.4370021449122206,3.6902054867302,5.739561637802943,2.630325578202026,15.643128669761802,1.6599998474121094,-3.1356722403104698,-3.104501724243171,-7.51376243051962,1.3047589820332774,-5.309132077381392,-0.8998713711049504,1.685180785996863,2.40946412690491,-17.83752589341505,2.2046303531382234,7,1.4150028228759837,4.315002441406257,6.727501869201667,3.180002212524421,1.3400001525878906,2,0.03604975770719698,1.201835954041651,34.59999847412109,1.3368415135100258,33.68000030517578,-1.482754991976007,33.959999084472656,0.03604975770719698
5808,2008-07-10,33.720001220703125,33.939998626708984,33.049999237060554,33.25,2411800.0,0.021508722668027946,-1.0459691492813654,-0.3760009765625,28.547278303462804,25.69672767474802,0.35168477895894057,2.7660287550546414,4.96562025310822,1.8690837004328955,17.137985049205618,0.9300003051757884,-3.1134392177304235,-2.1684988021850558,-6.5823967599254445,2.2453991555553294,-4.37544778105525,0.038450176685138615,0.9099998474121094,45.18072704459749,27.06379793558507,2.2069489788701926,7,0.26000022888183594,3.604999542236328,6.087499618530273,2.469999313354492,4.649997711181648,3,0.011269194533262805,-1.4962512548401241,33.009998321533196,1.201835954041651,34.59999847412109,1.3368415135100258,33.68000030517578,0.011269194533262805
5809,2008-07-11,33.049999237060554,33.830001831054695,31.82999992370605,33.65999984741211,5382200.0,-0.019869571749339343,3.210510042644054,-1.2978702681643899,31.916874812236784,27.042733969133266,0.8404264300637507,3.204152615979474,5.592238824956816,2.4874222755766837,18.679611754005787,2.0000019073486435,-3.0545995877222865,-2.5870006561279197,-7.048088848664648,1.8740875364088083,-4.81754475239628,-0.35645655985955926,1.5800018310546804,43.57138623998419,23.170174515558188,2.230544096268364,7,0.3600015640258718,3.705000877380364,6.7575016021728445,3.140001296997063,4.8699989318847585,4,0.06686835508287903,-1.0459691492813654,33.720001220703125,-1.4962512548401241,33.009998321533196,1.201835954041651,34.59999847412109,0.06686835508287903
5810,2008-07-14,33.299999237060554,33.709999084472656,32.970001220703125,33.490001678466804,2901400.0,0.007564296695040884,1.349209809264358,0.3114791004827812,36.119381570397046,28.719604659990058,0.5319237519433386,2.678800133912304,5.258634242122312,2.1788642389904567,20.30454988154607,0.7399978637695312,-3.0445880188937195,-2.07500057220458,-6.432510450058665,2.2825093056495085,-4.253755511131622,0.10375436672246252,0.7700016021728473,52.499954019293135,28.99086176969494,2.178754938927044,7,0.1100015640258718,3.455000877380364,6.522500991821282,2.9050006866455007,3.3100013732910085,0,0.06726731921284324,3.210510042644054,33.049999237060554,-1.0459691492813654,33.720001220703125,-1.4962512548401241,33.009998321533196,0.06726731921284324
5811,2008-07-15,34.09999847412109,34.439998626708984,32.799999237060554,33.029998779296875,3278500.0,0.024024001663345063,-1.1437917622419573,-5.631504979119783,42.19045241995571,29.91799817312708,-0.2487747065303978,1.5503160836126781,4.379056669849781,1.315422803914835,21.93064168624634,1.6399993896484304,-2.8674820332926245,-1.0160013198852624,-4.995619917973066,2.963617278202541,-3.0058106189291607,0.9738079791586358,-2.2699985504150355,81.07134366525477,53.18452515141232,1.9898092990439016,7,-0.8699979782104421,2.2400007247924876,5.792501449584968,2.1600017547607493,3.0300025939941406,1,0.008504426055838232,1.349209809264358,33.299999237060554,3.210510042644054,33.049999237060554,-1.0459691492813654,33.720001220703125,0.008504426055838232
5812,2008-07-16,35.25,35.4900016784668,33.889999389648445,34.049999237060554,3011600.0,0.03372438643220654,-1.1052655354754295,1.1214963599934409,45.01811982303111,31.706145883779442,-1.4562927526127964,0.06830443880119219,3.19569375981807,0.11361074366622859,23.284364066837334,1.6000022888183523,-2.5368932818829677,0.3470001220703125,-3.0567388002881444,3.750739044428773,-1.354869339108916,2.048869583249541,-3.3678001022338897,93.44258023497899,62.62174286262167,1.7018694611792295,7,-1.5899991989135742,0.9000005722045898,4.7975006103515625,1.010000228881836,1.3699989318847727,2,-0.027517765126329752,-1.1437917622419573,34.09999847412109,1.349209809264358,33.299999237060554,3.210510042644054,33.049999237060554,-0.027517765126329752
5813,2008-07-17,35.9900016784668,36.11000061035156,35.09000015258789,35.52000045776367,2744700.0,0.020992955417497683,1.8732444310720926,0.39166743490382433,55.98039992998907,34.8266684842018,-2.0444549261342786,-0.9271560522420614,2.39993801734515,-0.6856014025758128,24.665130551948966,1.0200004577636719,-2.194783947634612,1.2190017700195312,-1.7536238211072757,4.191627361146338,-0.26731102554387576,2.7053145655829383,-3.963489709472661,97.19628708800943,60.057226245231035,1.4863127955634041,7,-2.0200014114379883,-0.09000110626220703,4.192498207092285,0.26999855041503906,1.1699981689453125,3,-0.04556830030177361,-1.1052655354754295,35.25,-1.1437917622419573,34.09999847412109,1.349209809264358,33.299999237060554,-0.04556830030177361
5814,2008-07-18,36.0099983215332,36.150001525878906,34.919998168945305,35.90999984741211,3111900.0,0.0005556166194449208,5.473618695791878,0.212762158301409,60.44304446902628,39.1295491591395,-1.9479234421564229,-1.229949834530501,2.3571199375491076,-0.7620999083504074,25.64390421805972,1.2300033569336009,-2.05574979404593,1.3784984588623033,-1.0006418113806532,3.7576387291052598,0.18892832374082502,2.5680685939837815,-3.738477034057624,95.8208027256278,53.24016915957733,1.189570135121478,7,-2.0199975967407227,-0.14999866485595703,3.870001792907715,0.2500019073486328,0.19000244140625,4,0.06553737074017962,1.8732444310720926,35.9900016784668,-1.1052655354754295,35.25,-1.1437917622419573,34.09999847412109,0.06553737074017962
5815,2008-07-21,34.25,35.810001373291016,34.0,35.709999084472656,3950100.0,-0.048875268080219914,1.1807197352697858,-14.600213626306553,51.99636530423268,41.927178243241364,-0.1101513293290779,0.3403635170951418,4.054354581131392,1.0281478555547778,25.95879106741671,2.009998321533203,-1.824376220141943,-0.24999980926513388,-2.383956066623,1.8839564480927322,-1.316977937944067,0.8169783194137992,-1.668200293452152,43.283575291254664,-3.562867387955542,1.0669781286789328,7,-0.25999927520751953,1.609999656677246,5.5,2.010000228881836,2.1500015258789062,0,0.10715323121008202,5.473618695791878,36.0099983215332,1.8732444310720926,35.9900016784668,-1.1052655354754295,35.25,0.10715323121008202
5816,2008-07-22,33.810001373291016,34.09999847412109,32.36999893188477,33.029998779296875,6497000.0,-0.012846675232379146,1.5441229681780626,-0.5342486870639876,46.09596176544152,44.25643093308589,0.23021059523515675,0.6332598629913804,4.416478525852348,1.4942284116078781,26.132124361626264,1.8800010681152273,-1.6068266628515673,-0.5759984970092802,-2.592691007699699,1.4406940136811386,-1.5843447523544896,0.4323477583359292,2.3400001525878906,38.09527654013239,-9.643987413364052,1.0083462553452076,7,0.17999935150146484,2.0499982833862305,5.939998626708984,2.4499988555908203,3.1199989318847656,1,0.0828157090603514,1.1807197352697858,34.25,5.473618695791878,36.0099983215332,1.8732444310720926,35.9900016784668,0.0828157090603514
5817,2008-07-23,33.90999984741211,34.439998626708984,33.509998321533196,33.759998321533196,4076000.0,0.0029576595699309927,-1.8615326830756544,0.19230900901342407,51.3346944578368,46.78836606134966,0.30318631658311546,0.4101619574934787,4.219786148316075,1.4534117897060455,25.958691715064084,0.9300003051757884,-1.2907272304027089,-0.3844999313354478,-2.3063570941582725,1.537357231487377,-1.3454285127468637,0.5764286500759681,2.1644016265869155,40.74073700304256,-11.500574597363872,0.9609285814114125,7,0.0800008773803711,1.9499998092651367,5.840000152587891,2.3500003814697266,3.6300010681152344,2,0.09495727617789584,1.5441229681780626,33.810001373291016,1.1807197352697858,34.25,5.473618695791878,36.0099983215332,0.09495727617789584
5818,2008-07-24,32.740001678466804,33.900001525878906,32.700000762939446,33.75,2560600.0,-0.0345030425895031,-1.2018359540416381,-6.733253649356228,44.24529235530686,48.15819023280189,1.4746250673058228,1.3658701825599664,5.264283648368604,2.6882048408480657,26.53635451575589,1.2099990844726634,-1.1065521561187524,-1.3739982604980412,-3.1560182052595067,0.40802168426342433,-2.2650082328787704,-0.482988288117312,3.260311744689936,9.788425732032858,-43.01839712845288,0.8910099723807315,7,1.519998550415032,2.89999866485595,7.009998321533196,3.519998550415032,2.789997100830071,3,0.11850937857372967,-1.8615326830756544,33.90999984741211,1.5441229681780626,33.810001373291016,1.1807197352697858,34.25,0.11850937857372967
5819,2008-07-25,32.759998321533196,33.049999237060554,32.580001831054695,32.790000915527344,3509900.0,0.0006107709847658072,-1.4102704553236072,0.029705587974248552,45.551244444428,49.206174996583115,1.5747695737721799,1.25174595929969,5.112885079205292,2.7409623990308276,26.65517194449802,0.4699974060058594,-0.749280355837918,-1.2535015106201257,-3.1051042255797086,0.5981012043394571,-2.179302868099917,-0.3277001531403343,3.167708811798107,11.337183513422012,-42.62063214257011,0.9258013574797913,7,1.50000190734864,2.5950021743774414,6.990001678466804,3.50000190734864,2.6700019836425852,4,0.1343101877690509,-1.2018359540416381,32.740001678466804,-1.8615326830756544,33.90999984741211,1.5441229681780626,33.810001373291016,0.1343101877690509
5820,2008-07-28,32.200000762939446,32.950000762939446,32.09000015258789,32.950000762939446,2534900.0,-0.017093943445829263,1.2933349609374811,24.997838525105333,37.97595362730985,48.73789735295579,2.1929336083608746,1.757735166077417,5.5080858272564015,3.3454892962213805,26.253313390078958,0.8600006103515554,-0.47841169415190166,-1.7219991683960032,-3.7432607306000207,0.29926239380801434,-2.732629949498012,-0.7113683872939944,3.6565522063629246,4.68088007557945,-44.21439177408956,1.0106307811020092,7,1.9200000762939524,2.9549989700317454,7.342498779296882,4.05999946594239,2.4199981689453267,0,0.1242235995411467,-1.4102704553236072,32.759998321533196,-1.2018359540416381,32.740001678466804,-1.8615326830756544,33.90999984741211,0.1242235995411467
5821,2008-07-29,32.740001678466804,33.110000610351555,32.36999893188477,32.450000762939446,3767800.0,0.016770214370580794,-2.288862892697937,-0.3866678873698106,48.48825943721857,49.123468421198844,1.6089251777654496,1.1947161345019381,4.812612691602759,2.858559676487971,25.761492577147727,0.9099998474121094,-0.20978660560846407,-1.1284982681274371,-3.2177413022348773,0.960744765980003,-2.1731197851811572,-0.08387675107371706,2.9658891781669894,27.6596573587996,-25.995632600287102,1.0446215170537192,7,1.3799991607665945,1.764998435974114,6.107498168945305,3.519998550415032,1.6299972534179688,1,0.11178984910740852,1.2933349609374811,32.200000762939446,-1.4102704553236072,32.759998321533196,-1.2018359540416381,32.740001678466804,0.11178984910740852
5822,2008-07-30,32.75,33.009998321533196,32.25,32.799999237060554,3084000.0,0.0003053854923829036,2.2340532599609464,-0.17241061797902213,44.10690994242254,47.80419175591367,1.3488548043152093,1.0918432009686114,4.659204693198326,2.895683052237729,26.01528186287172,0.759998321533196,-0.01126725020084507,-1.0239999771118136,-3.137150482086021,1.0891505278623974,-2.080575229598921,0.0325752753752937,2.811255228471957,36.464052301356645,-17.508778386757257,1.0565752524871048,7,1.3700008392333984,1.5199995040893555,5.592500686645508,3.510000228881836,1.0200004577636719,2,0.1276335971046041,-2.288862892697937,32.740001678466804,1.2933349609374811,32.200000762939446,-1.4102704553236072,32.759998321533196,0.1276335971046041
5823,2008-07-31,31.88999938964844,32.549999237060554,31.34000015258789,32.310001373291016,8164000.0,-0.02625956062142165,1.6888936925939317,8.4001678492396,43.11162900062472,45.87847892609127,1.7501562718459844,1.911217359044766,5.384122570582118,3.79924093790596,26.449438819344127,1.4099998474121094,0.03926297486059127,-1.796000480651852,-4.071262234980377,0.47926127367667704,-2.9336313578161146,-0.6583696034875892,3.5324056357881553,31.073395187448465,-23.21484547291099,1.1376308771642638,7,1.685001373291012,2.1350002288818324,6.232500076293942,4.370000839233395,2.4500007629394496,3,0.1771715783636203,2.2340532599609464,32.75,-2.288862892697937,32.740001678466804,1.2933349609374811,32.200000762939446,0.1771715783636203
5824,2008-08-01,33.669998168945305,33.77000045776367,31.61000061035156,31.95000076293945,8834600.0,0.05581683328205567,1.2499975164756874,-4.095212577542465,51.85929382374686,45.86324876159284,-0.44329555230415707,0.1142353787580177,3.4927425219578296,2.0470867776107653,26.476988018254527,2.159999847412113,0.006178911708737189,-0.0015016555786218078,-2.273104460898523,2.270101149741283,-1.1373030582385724,1.1342997470813287,1.5074625641203667,95.88467998932484,39.66127144090706,1.135801402659952,8,-0.7799987792968679,0.07500267028809304,4.452501296997077,2.5900020599365305,0.2800025939941406,4,0.05524207637371048,1.6888936925939317,31.88999938964844,2.2340532599609464,32.75,-2.288862892697937,32.740001678466804,0.05524207637371048
5825,2008-08-04,32.77000045776367,33.97999954223633,32.700000762939446,33.560001373291016,4319200.0,-0.02672996020569207,-1.7526846435925145,-0.4593035505570141,43.38308389728315,45.56181788735302,0.2510913948247264,0.9934999001675777,4.268926919363089,2.9749281262024,26.037239690726583,1.279998779296882,-0.26744037178115576,-0.855999374389647,-3.1630629244182558,1.4510641756389617,-2.009531149403948,0.2975324006246538,2.1772126404733356,54.166690749356995,1.0415016899679586,1.153531775014304,8,0.11999893188476562,0.9750003814697266,4.982500076293945,3.489999771118164,0.6899986267089844,0,0.0811717976885753,1.2499975164756874,33.669998168945305,1.6888936925939317,31.88999938964844,2.2340532599609464,32.75,0.0811717976885753
5826,2008-08-05,33.720001220703125,33.84999847412109,32.77000045776367,33.040000915527344,4472500.0,0.02898995269053728,1.2978808022271657,-0.8607588824398582,42.23349550019866,44.55057355872657,-0.7968117250162123,-0.02720305725956962,3.225198520303337,2.0325514743083346,25.98027127535991,1.0799980163574148,-0.5965112912039601,0.13800125122070028,-2.123973606081911,2.3999761085233082,-0.9929861774306019,1.2689886798720025,1.0107791007949345,90.15157645290871,40.38607362297108,1.1309874286513044,8,-1.0600013732910156,0.024999618530273438,3.467498779296875,2.8799991607666016,0.5999984741210938,1,0.02669032261567872,-1.7526846435925145,32.77000045776367,1.2499975164756874,33.669998168945305,1.6888936925939317,31.88999938964844,0.02669032261567872
5827,2008-08-06,34.200000762939446,34.400001525878906,33.389999389648445,33.65999984741211,2951500.0,0.014234861354086137,1.1489351340821874,0.7941186370317076,40.667338648727274,44.1530231468844,-1.3760555100898628,-0.4358244462180565,2.62610233956692,1.5702297867174906,25.44943843444214,1.0100021362304616,-0.7070264043870793,0.5585006713867102,-1.7027264065981953,2.819727749371612,-0.572112867605739,1.6891142103791594,0.3273327484240056,93.4640302881838,47.645221188113744,1.1306135389924512,8,-1.3299999237060476,-0.4549999237060476,2.867499351501472,2.609999656677253,0.23999786376953836,2,0.004970706583420359,1.2978808022271657,33.720001220703125,-1.7526846435925145,32.77000045776367,1.2499975164756874,33.669998168945305,0.004970706583420359
5828,2008-08-07,34.09999847412109,34.560001373291016,33.799999237060554,34.150001525878906,2695600.0,-0.0029240434674705496,-1.3384626219233364,-0.09259808700322154,40.124082370748766,43.55000513869782,-1.1877551816775451,-0.3224249450708214,2.6017785684022456,1.6902223377781525,24.837363853875,0.7600021362304616,-0.714754248188342,0.43949851989745525,-1.830873161262737,2.7098702010576474,-0.6956873206826444,1.574684360477555,-2.759998321533196,84.4066854168685,43.05749110863095,1.135185840580097,8,-1.1499977111816335,-0.3549976348876882,2.765002250671394,2.960000991821296,-0.6800003051757812,3,-0.00967736161653654,1.1489351340821874,34.200000762939446,1.2978808022271657,33.720001220703125,-1.7526846435925145,32.77000045776367,-0.00967736161653654
5829,2008-08-08,35.2599983215332,35.34000015258789,34.06999969482422,34.25,4478400.0,0.03401759235539137,1.170937272789517,-20.198733597799997,55.56780391337137,45.50465517048244,-2.1856845666944835,-1.379073871855411,1.2887159983547178,0.5708927978687797,23.224836133223768,1.2700004577636719,-0.7725865584132805,1.4889984130859375,-0.8696707060358051,3.8476675322076765,0.3096638535250662,2.668332972646809,-3.8555981445312497,96.96962691096148,53.55738835654101,1.1793345595608702,8,-1.9199981689453125,-1.5149974822998047,1.5050020217895508,1.9050025939941406,-1.7199974060058594,4,-0.026091838137821788,-1.3384626219233364,34.09999847412109,1.1489351340821874,34.200000762939446,1.2978808022271657,33.720001220703125,-0.026091838137821788
5830,2008-08-11,35.540000915527344,35.81999969482422,34.59000015258789,34.84000015258789,3096300.0,0.007941083588286713,-1.0499979337069616,0.6930712140955186,59.70819895183506,46.75131511655093,-2.170315859633668,-1.562781356841711,0.8483338074699844,0.3601070702389819,21.40911225146657,1.2299995422363281,-0.6392609143157131,1.6570009231567369,-0.8173905541349313,4.1313924004484015,0.4198051845109063,2.8941966618025674,-3.9781767395019543,90.81970985780556,44.80434038675419,1.237195738645833,8,-1.960000991821289,-1.7950000762939453,0.8999996185302734,2.0249996185302734,-3.3899993896484375,0,-0.04473832615725204,1.170937272789517,35.2599983215332,-1.3384626219233364,34.09999847412109,1.1489351340821874,34.200000762939446,-0.04473832615725204
5831,2008-08-12,34.389999389648445,36.0,34.15999984741211,35.61999893188477,4252100.0,-0.0323579486847021,-1.1775167429230353,-1.7571402880638252,52.40963740059669,47.673840389681395,-0.8511566700094519,-0.41101254985427715,1.8451420541141488,1.563600992542952,20.441740889920368,1.8400001525878906,-0.5419315357085424,0.49249935150147195,-1.990629728805004,2.975628431807948,-0.7490651886517625,1.7340638916547064,-2.572684682495126,38.31416728539786,-8.022717428169656,1.2415645401532374,8,-0.7199993133544993,-0.6449985504150462,1.7775001525878835,3.0200004577636648,-0.9300003051757884,1,-0.02704275433792891,-1.0499979337069616,35.540000915527344,1.170937272789517,35.2599983215332,-1.3384626219233364,34.09999847412109,-0.02704275433792891
5832,2008-08-13,34.279998779296875,34.68000030517578,33.68000030517578,34.06999969482422,4132000.0,-0.003198622050126554,-1.020206379420627,-0.17073102652611208,58.65167133074247,49.40051175969447,-0.5602146578436873,-0.3978036169315118,1.7929992427129235,1.7169380957603977,20.62156882235372,1.0,-0.2986697976012138,0.4309988021850586,-1.9776772552860038,2.839674859656121,-0.773339226550469,1.6353368309205862,-2.128069248715825,25.86200659679631,-24.06123937285727,1.2043380287355303,8,-0.47499847412109375,-0.5349979400634766,1.8875007629394531,3.1300010681152344,1.4300003051757812,2,0.0011668878924087078,-1.1775167429230353,34.389999389648445,-1.0499979337069616,35.540000915527344,1.170937272789517,35.2599983215332,0.0011668878924087078
5833,2008-08-14,34.34999847412109,34.529998779296875,33.0,33.880001068115234,6462700.0,0.0020419981714376867,2.686752857582763,2.238092643051737,58.88268165949122,50.18088818588829,-0.2733078929978987,-0.6292287939668526,1.5502670023207443,1.6832980304829661,21.54629921013762,1.529998779296875,-0.21025314401463646,0.582998657226554,-1.6218191462020926,2.787816460655197,-0.5194102444877657,1.6854075589408737,-1.8902233059865239,44.999949137369555,-9.399173902219289,1.102408901714322,8,1.9073486399179274e-06,-0.6049976348876882,1.5250024795532298,2.9750022888183665,-0.8400001525878906,3,0.0026200918947842933,-1.020206379420627,34.279998779296875,-1.1775167429230353,34.389999389648445,-1.0499979337069616,35.540000915527344,0.0026200918947842933
5834,2008-08-15,38.36999893188477,39.0,37.459999084472656,37.7599983215332,13398800.0,0.11703058621071882,-1.5454579847033676,1.2978808022271808,74.85896997671229,53.67820886138042,-3.9744580958550415,-4.704564007582057,-2.621236411557568,-2.2705300883844544,22.594497416911345,4.650001525878913,0.03719325524252781,4.484999084472662,1.6207409087472442,7.34925726019808,3.0528699966099495,5.917128172335374,-5.627005777200978,89.49998219807954,27.621648581801217,1.4321290878627098,8,-2.484998703002937,-3.1999988555908274,-2.7174978256225657,-1.0449981689453196,-5.2199974060058665,4,-0.12900706022241004,2.686752857582763,34.34999847412109,-1.020206379420627,34.279998779296875,-1.1775167429230353,34.389999389648445,-0.12900706022241004
5835,2008-08-18,37.91999816894531,38.93999862670898,37.5,38.5,4114700.0,-0.011727932641809824,-1.0281696951461845,-0.950821722490421,71.02270704093212,56.87701014368413,-3.036417196561146,-4.179820356509929,-2.2994980447753903,-1.7353849376244952,23.037245223677008,1.4399986267089773,0.38349999050209505,3.8514984130859347,0.46597434490417555,7.237022481267694,2.1587363789950587,5.544260447176811,-4.9199981689453125,81.99996948242188,15.140802510207607,1.6927620340908796,8,-1.9199981689453125,-2.749998092651367,-2.8374977111816406,-1.1649980545043945,-4.319999694824226,0,-0.11550626226044969,-1.5454579847033676,38.36999893188477,2.686752857582763,34.34999847412109,-1.020206379420627,34.279998779296875,-0.11550626226044969
5836,2008-08-19,36.61000061035156,38.0,36.47000122070313,37.959999084472656,3691200.0,-0.03454635078718371,1.1398579759167176,2.3275762279340193,64.17033712170226,59.48845441845913,-1.4230062002195538,-2.792469746970113,-1.1440115895343084,-0.3524249934666557,22.27627420623368,1.529998779296868,0.4975984905571522,2.401500892639163,-1.1657132103991188,5.968714995677445,0.6178938411200221,4.185107944158304,-3.010000610351561,60.16667683919271,-10.101984059501412,1.7836070515191405,8,-0.6100006103515625,-1.4400005340576172,-1.5275001525878906,0.14499950408935547,-2.4000015258789062,1,-0.12182461103842701,-1.0281696951461845,37.91999816894531,-1.5454579847033676,38.36999893188477,2.686752857582763,34.34999847412109,-0.12182461103842701
5837,2008-08-20,37.13000106811523,37.45000076293945,36.63000106811523,36.959999084472656,3532600.0,0.014203781728881815,1.0246871718070978,-0.1259275376242551,69.72891812851216,62.777880613766186,-1.6580385415846735,-3.2241719193652827,-1.787619427215425,-0.7910680720754542,21.79286556143733,0.8400001525878906,0.8213166876745746,2.7605012893676673,-1.0334405780979878,6.554443156833326,0.8635303556348362,4.657472223100498,-2.9900010681152267,68.83335113525378,-6.129148822033912,1.8969709337328287,8,-1.1300010681152273,-1.960000991821282,-2.345001220703118,-0.3750009536743093,-1.920001983642571,2,-0.0988419573947743,1.1398579759167176,36.61000061035156,-1.0281696951461845,37.91999816894531,-1.5454579847033676,38.36999893188477,-0.0988419573947743
5838,2008-08-21,36.61999893188477,37.060001373291016,36.22999954223633,37.060001373291016,1874700.0,-0.013735580973855965,2.772714662227771,-2.588219454729114,62.2814292307307,63.52383898236167,-0.8414722357731108,-2.538749051442032,-1.356184512585493,-0.22340392537164888,20.747221149846474,0.9000015258788991,1.1030979796269236,2.056499290466313,-1.7831344417985022,5.896133022731128,0.13668242433390532,3.9763161565987204,-1.993998931884775,14.079398021591164,-55.830893540292024,1.919816866132408,8,-0.6199989318847727,-1.4499988555908274,-1.714998245239265,0.13500118255614524,-4.450000762939467,3,-0.024849805405640968,1.0246871718070978,37.13000106811523,1.1398579759167176,36.61000061035156,-1.0281696951461845,37.91999816894531,-0.024849805405640968
5839,2008-08-22,37.15999984741211,37.31999969482422,36.459999084472656,37.02000045776367,1879600.0,0.014746065845926637,2.739140530409832,-0.31817866555694785,68.84118429066336,64.53861513112037,-1.2109602224572171,-2.879863464530146,-1.9649396153503602,-0.706807487761111,19.6368251009355,0.8600006103515625,1.4031444621457894,2.376500129699707,-1.5316407616827092,6.284641021082123,0.4224296840084989,4.330570575390915,-2.096599847412108,34.31736602806839,-36.03181297294836,1.9540704456912072,8,-1.1599998474121094,-1.989999771118164,-2.22499942779541,-0.4049997329711914,-3.6100006103515554,4,-0.09822393812881314,2.772714662227771,36.61999893188477,1.0246871718070978,37.13000106811523,1.1398579759167176,36.61000061035156,-0.09822393812881314
5840,2008-08-25,36.20000076293945,36.97000122070313,35.83000183105469,36.36000061035156,2769500.0,-0.0258342058238602,-1.533338419609305,-1.1428610354223434,60.63463958822235,65.45250426307877,-0.1648281019222324,-1.6915563734790595,-1.1010969679426665,0.29903300622768825,18.05189814814242,1.3299980163574219,1.7202220034284181,1.216501045227048,-2.5414783443573157,4.974480434811408,-0.6624886495651339,3.0954907400192297,-0.7429407629394547,17.050656409751568,-48.695419102914656,1.8789896947921803,8,-0.20000076293945312,-1.0300006866455078,-1.2750005722045898,0.5549993515014648,-3.6800003051757812,0,-0.08425412079502081,2.739140530409832,37.15999984741211,2.772714662227771,36.61999893188477,1.0246871718070978,37.13000106811523,-0.08425412079502081
5841,2008-08-26,36.400001525878906,36.59000015258789,35.90999984741211,36.22000122070313,1956300.0,0.005524882837687928,1.42858310626703,-1.1250029802350365,59.66607680809978,65.56521598278513,-0.05556977563648502,-1.6899444722657506,-1.4207686717849555,0.14107320552538738,16.547354705455852,0.6800003051757812,1.7916603286431396,1.233501815795897,-2.4194669023797317,4.886470533971526,-0.5929825432919174,3.0599861748837114,-0.5886475258789048,35.185189545838796,-25.937147241587596,1.826484359087814,8,-0.40000152587890625,-1.230001449584961,-1.475001335144043,0.3549985885620117,-5.950000762939457,1,-0.07692315753797796,-1.533338419609305,36.20000076293945,2.739140530409832,37.15999984741211,2.772714662227771,36.61999893188477,-0.07692315753797796
5842,2008-08-27,36.93000030517578,37.310001373291016,35.970001220703125,36.2599983215332,2489300.0,0.01456040541427095,-1.1440067871300876,3.7222269317171817,61.98137420774817,65.90951515481369,-0.19012872500334055,-1.9929091608939231,-2.0741618225209706,-0.34177913491811296,15.05847476541713,1.3400001525878906,1.8181688149599182,1.5545005798339844,-1.9931213230707172,5.102122482738686,-0.21931037161836997,3.3283115312863387,2.0699996948242188,73.82550679221903,15.002060797811765,1.7738109514523512,8,0.4850006103515625,-1.760000228881836,-2.005000114440918,-0.17500019073486328,-6.210000991821293,2,-0.07365288920189672,1.42858310626703,36.400001525878906,-1.533338419609305,36.20000076293945,2.739140530409832,37.15999984741211,-0.07365288920189672
5843,2008-08-28,37.540000915527344,37.650001525878906,36.58000183105469,37.15999984741211,2176000.0,0.016517752648544493,2.566652043716264,0.5671640941259529,60.124340093294045,64.2723340566561,-0.33530141557447024,-2.274539566077827,-2.7746433865346347,-0.8986915018745663,13.085725551111304,1.0699996948242188,2.0388083318575667,1.8820011138916044,-1.3857657878135257,5.1497680155967345,0.24811766303903937,3.5158845647441694,1.399399108886719,93.95600940679351,38.307183300966685,1.6338834508525633,8,-0.1550006866455078,-2.3700008392333984,-2.6150007247924805,-0.7850008010864258,-9.080001831054688,3,-0.06206717565877706,-1.1440067871300876,36.93000030517578,1.42858310626703,36.400001525878906,-1.533338419609305,36.20000076293945,-0.06206717565877706
5844,2008-08-29,35.529998779296875,37.22999954223633,35.459999084472656,37.09000015258789,3365300.0,-0.05354294318621311,-1.0823525451873128,-4.1052552326456855,49.96150064664818,61.93220001284677,1.373968719190536,-0.12442547417275307,-0.8858245132171874,1.1677798786182692,11.941135555186836,2.0800018310546875,2.175769419146114,-0.2210010528564439,-3.3536199721782793,2.9116178664653916,-1.787310512517358,1.3453084068044703,3.350013269042968,3.196329533736518,-46.020636442483436,1.5663094596609168,8,1.2000007629394531,-0.3599987030029297,-0.5799984931945801,1.225001335144043,-8.659997940063477,4,-0.09456799115651593,2.566652043716264,37.540000915527344,-1.1440067871300876,36.93000030517578,1.42858310626703,36.400001525878906,-0.09456799115651593
5845,2008-09-02,35.43000030517578,36.5099983215332,35.310001373291016,36.27000045776367,2790100.0,-0.0028144800888471044,-1.2222206523850732,0.5384611622589834,54.35511182108624,60.84161942388943,1.2109622782134934,0.19507273092985145,-0.8487730798999991,1.3176928691340635,10.89252615310736,1.1999969482421875,2.32153325602539,-0.45399951934814453,-3.2628608586714307,2.3548618199751417,-1.8584301890097876,0.9504311503134986,3.3132112246093754,5.128159147855374,-43.58970393856602,1.4044306696616426,9,1.0500011444091797,-0.26000022888183594,-0.622499942779541,1.3249998092651367,-8.370000839233395,1,-0.05306240620722169,-1.0823525451873128,35.529998779296875,2.566652043716264,37.540000915527344,-1.1440067871300876,36.93000030517578,-0.05306240620722169
5846,2008-09-03,34.61999893188477,35.47999954223633,34.279998779296875,35.43000030517578,3867600.0,-0.022862019935480538,1.6373647563833311,0.964287173991027,51.344936971499365,58.798954850888016,1.9098358718888306,1.134102836942624,-0.08696087857781265,2.1912886023474343,9.92442131299477,1.2000007629394531,1.8560224185817304,-1.3090007781982322,-3.998175690482718,1.3801741340862534,-2.653588234340475,0.0355866779440106,3.9172199885107375,10.089017076699335,-39.80481149880805,1.3445874561422428,9,1.345001220703118,0.5500011444091726,0.01750135421752219,2.1350011825561452,-9.369998931884773,2,-0.06065853665255361,-1.2222206523850732,35.43000030517578,-1.0823525451873128,35.529998779296875,2.566652043716264,37.540000915527344,-0.06065853665255361
5847,2008-09-04,34.36999893188477,34.93000030517578,34.02000045776367,34.700000762939446,4374700.0,-0.0072212596104315185,1.303794412199291,0.4074089772389976,50.07800488412048,57.443018812375776,1.930131400400228,1.4730138663104952,0.12223459446935436,2.509024654544625,9.489998154210276,0.9099998474121094,1.4467813385029942,-1.5675006866455021,-4.234649537519516,1.0996481642285119,-2.901075112082509,-0.23392626120849513,3.8266423772228464,9.641828405930104,-39.182702378016096,1.3335744254370065,9,1.4650020599365163,0.8000011444091726,-0.05749845504761453,2.3850011825561452,-10.169998168945323,3,-0.11405290342644647,1.6373647563833311,34.61999893188477,-1.2222206523850732,35.43000030517578,-1.0823525451873128,35.529998779296875,-0.11405290342644647
5848,2008-09-05,33.77000045776367,34.59999847412109,33.110000610351555,34.009998321533196,3028900.0,-0.017457040813710578,1.0985912466017123,0.7272622185231522,25.531926981836264,52.63087911139498,2.328175498856126,2.1576457291677116,0.6539501774258696,3.177311005854797,9.378570228185632,1.4899978637695312,1.1781045172276094,-2.1509992599487333,-4.869597638645182,0.5675991187477152,-3.510298449296961,-0.7917000706005055,4.00897676620955,16.01941792519317,-26.51733814905219,1.3592991893482247,9,1.6100006103515625,1.3999996185302734,0.4249997138977051,2.984999656677246,-6.0,4,-0.09031688193856668,1.303794412199291,34.36999893188477,1.6373647563833311,34.61999893188477,-1.2222206523850732,35.43000030517578,-0.09031688193856668
5849,2008-09-08,34.34000015258789,34.560001373291016,33.560001373291016,34.47999954223633,3441100.0,0.0168788773200379,5.666598850516251,0.5833359824522537,31.19749031399519,49.36008474759196,1.4707576084001985,1.5970707822848809,0.07181904378265358,2.6615641159984875,9.964533159356922,1.0,0.7759283371220391,-1.5349996566772433,-4.330729798941071,1.2607304855865848,-2.932864727809161,-0.13713458554532565,2.8786998777507335,36.17648147794949,-1.3119145164017354,1.3978650711319145,9,1.0400009155273438,0.9650001525878906,-0.5399999618530273,2.1700000762939453,-8.48999977111816,0,-0.1712289179379084,1.0985912466017123,33.77000045776367,1.303794412199291,34.36999893188477,1.6373647563833311,34.61999893188477,-0.1712289179379084
5850,2008-09-09,33.950000762939446,34.610000610351555,33.93000030517578,34.450000762939446,4459200.0,-0.0113570002305039,-1.5185153788553503,3.571444141689373,34.53488872397958,46.56773051602305,1.6852526252711826,1.9624601048190513,0.4687611593655703,3.1101667410405582,10.899677691568781,0.6800003051757741,0.5208938488070771,-1.8454990386962962,-4.768853292037548,1.0778552146449556,-3.3071761653669256,-0.38382191202566673,2.775655337000728,35.44306038652387,0.789304129997376,1.4616771266706265,9,1.4300003051757884,1.8999996185302805,-0.632500648498528,2.55999946594239,-10.749999999999996,1,-0.20854196655673507,5.666598850516251,34.34000015258789,1.0985912466017123,33.77000045776367,1.303794412199291,34.36999893188477,-0.20854196655673507
5851,2008-09-10,33.459999084472656,34.110000610351555,33.310001373291016,33.939998626708984,3392000.0,-0.014433038805751308,-1.0512933374414772,0.9599990844726562,28.588095211599878,42.85736618311768,1.9158274343503834,2.507791921915718,0.9672471044377886,3.6397517766886978,11.741957941775038,0.7999992370605398,0.09861211746974163,-2.2890007019042997,-5.333560564430499,0.7555591606218997,-3.8112806331673994,-0.7667207706412,2.8317783567168817,19.23068861585185,-10.641066610843229,1.5222799312631006,9,1.9200019836425781,2.4250011444091797,-0.14249897003173828,3.0500011444091797,-8.079999923706055,2,-0.19127315581727655,-1.5185153788553503,33.950000762939446,5.666598850516251,34.34000015258789,1.0985912466017123,33.77000045776367,-0.19127315581727655
5852,2008-09-11,34.31999969482422,34.380001068115234,33.150001525878906,33.259998321533196,3314700.0,0.025702350086155512,1.0847377081508158,-2.2083383003918162,37.10763046197594,40.299954001860115,0.722659091462063,1.740160676208376,0.09914155955594595,2.817073019095794,12.169391438361389,1.2299995422363281,-0.13757676558136467,-1.4310001373291001,-4.47154665650671,1.60954638184851,-2.9512733969179052,0.08927312225970496,1.5899645266647582,80.66660563151089,46.78146046384836,1.5202732595888062,9,0.8500003814697266,1.6800003051757812,-1.1174993515014648,2.190000534057617,-9.760000228881832,3,-0.26427738273529355,-1.0512933374414772,33.459999084472656,-1.5185153788553503,33.950000762939446,5.666598850516251,34.34000015258789,-0.26427738273529355
5853,2008-09-12,34.439998626708984,34.65999984741211,33.56999969482422,33.990001678466804,3387400.0,0.003496472405355666,1.4494402249387077,0.4245248728735694,33.999992819393384,38.526453132165145,0.13039302497993788,1.7151886577775315,0.004180458041503243,2.730363144006681,12.033393631517505,1.0900001525878906,-0.38693032189062393,-1.3155012130737305,-4.347571870724593,1.7165694445771322,-2.831536541899162,0.20053411575170088,1.1339699614435048,85.43036653976259,49.46835599264688,1.5160353288254296,9,0.37000083923339844,1.5600013732910156,-1.132497787475586,2.0700016021728516,-9.269998550415039,4,-0.2973286374009373,1.0847377081508158,34.31999969482422,-1.0512933374414772,33.459999084472656,-1.5185153788553503,33.950000762939446,-0.2973286374009373
5854,2008-09-15,33.419998168945305,34.290000915527344,32.84999847412109,33.09999847412109,4057800.0,-0.029616739211268284,-2.5122023837214886,0.7111152555016897,33.7616696962904,36.238292896076715,0.9159344252861459,2.472077989918702,1.0278888007284053,3.7544279899433874,11.47459877354323,1.5900001525878977,-0.7653622056887741,-2.0880016326904354,-5.0282034310250125,0.8522001656441418,-3.5581025318577204,-0.6179007335231503,1.8582942618710732,31.49167195314447,-6.579015004507674,1.4701008991672873,9,0.7450008392334055,2.5050010681152415,-0.07249736785887961,3.0900020599365305,-9.039999008178704,0,-0.1690603836247888,1.4494402249387077,34.439998626708984,1.0847377081508158,34.31999969482422,-1.0512933374414772,33.459999084472656,-0.1690603836247888
5855,2008-09-16,33.540000915527344,34.299999237060554,32.880001068115234,33.09000015258789,5080800.0,0.0035907466534079724,-2.2643676144958835,1.4062537252938512,33.13679552960845,34.215166069199945,0.5583587413272539,2.1155789898669113,0.9220914085790568,3.6076137569618325,10.882253075360685,1.4199981689453196,-1.1884050844275578,-1.7489990234374986,-4.5833299522176745,1.0853319053426773,-3.1661644878275865,-0.33183355904741063,1.3983303613516966,38.1216529218243,-0.3010577947661446,1.4171654643900895,9,0.34999847412109375,2.384998321533203,0.0024995803833007812,2.969999313354492,-10.690000534057614,1,-0.2292784831290069,-2.5122023837214886,33.419998168945305,1.4494402249387077,34.439998626708984,1.0847377081508158,34.31999969482422,-0.2292784831290069
5856,2008-09-17,32.150001525878906,33.759998321533196,31.84000015258789,33.689998626708984,5762600.0,-0.04144303374198588,1.285716880751871,-3.4222099775357098,24.41115230764585,31.363293560702765,1.7446070888636669,3.324777519587599,2.2807782935634506,4.932907424382151,11.224521012493346,1.9199981689453054,-1.3831164160739036,-2.9159984588623047,-6.003238404445341,0.17124148672073147,-4.459618431653823,-1.3723784860707866,2.4959631586140176,10.992957689321281,-22.003433085781346,1.543619972791519,9,1.0999984741210938,3.269998550415039,1.5124988555908203,4.35999870300293,-9.230001449584961,2,-0.27838259216675987,-2.2643676144958835,33.540000915527344,-2.5122023837214886,33.419998168945305,1.4494402249387077,34.439998626708984,-0.27838259216675987
5857,2008-09-18,33.459999084472656,33.84999847412109,30.959999084472656,32.56999969482422,6571600.0,0.04074642290574326,2.461080908218761,-0.5779227695745118,29.6812676344244,31.824331410990336,0.32626103754012803,1.818996084399494,1.0053032198416503,3.5784175728608574,11.75199918871268,2.8899993896484304,-1.6247093835552562,-1.4225008010864286,-4.428396148184909,1.5833945460120518,-2.9254484746356724,0.08044687246281512,0.8400001525878977,67.56755363514799,40.535512859028515,1.5029476735492402,9,-0.6499996185302734,1.5200004577636719,0.24750137329101562,3.0500011444091797,-11.619998931884766,3,-0.24148237133262906,1.285716880751871,32.150001525878906,-2.2643676144958835,33.540000915527344,-2.5122023837214886,33.419998168945305,-0.24148237133262906
5858,2008-09-19,35.709999084472656,37.45000076293945,35.709999084472656,35.709999084472656,69100.0,0.06724447285009427,0.0,0.0,50.87548796960115,34.01077559494656,-1.8099454915091258,-0.5298395089916355,-1.2062063372963223,1.2906493976511655,11.673178101900092,3.990001678466797,-1.7205972121654014,0.8729991912841797,-2.0485227437864637,3.794521126354823,-0.587761776251142,2.3337601588195014,-4.75,73.189503413536,41.36023720230001,1.4607609675353226,9,-1.5049991607666016,-0.7299995422363281,-1.9349985122680664,0.8000011444091797,-15.029998779296875,4,-0.3122374658188801,2.461080908218761,33.459999084472656,1.285716880751871,32.150001525878906,-2.2643676144958835,33.540000915527344,-0.3122374658188801
5859,2008-09-22,33.509998321533196,35.349998474121094,33.5,35.220001220703125,3210900.0,-0.061607415831496315,-1.1387271255917744,-100.0,42.24555000811931,34.86751573762875,0.29048570248326655,1.4574140915219829,1.0291137280636136,3.454395405883268,11.793143856234273,2.2099990844726562,-1.8375749311013507,-1.1445014953613324,-3.9066939238929166,1.6176909331702518,-2.525597709627128,0.23659471890446326,-2.5499992370605398,39.29119534007507,3.91569553922929,1.3810962142657928,9,0.6950016021728587,1.470001220703132,0.5375022888183665,3.00000190734864,-10.269998550415032,0,-0.2488808911661463,0.0,35.709999084472656,2.461080908218761,33.459999084472656,1.285716880751871,32.150001525878906,-0.2488808911661463
5860,2008-09-23,33.150001525878906,34.200000762939446,32.959999084472656,33.779998779296875,2526300.0,-0.010742966687138256,-1.4554436747920665,0.3684188218182452,43.83907024960532,36.562068519629356,0.5867742661560698,1.6624304474001264,1.4129153591502686,3.7547590308413774,12.466235680927635,1.2400016784667898,-1.633358701442809,-1.3519983291625977,-4.09160742437718,1.387610766051985,-2.7218028767698854,0.017806218444690103,-2.0602024078369148,33.74425077072735,-4.630304190819359,1.3698045476072909,9,1.0549983978271484,1.799997329711914,2.3774986267089844,3.3599987030029297,-10.84000205993652,1,-0.26455511195877046,-1.1387271255917744,33.509998321533196,0.0,35.709999084472656,2.461080908218761,33.459999084472656,-0.26455511195877046
5861,2008-09-24,33.59999847412109,34.459999084472656,33.22999954223633,33.34000015258789,2316500.0,0.013574567949593774,-4.125002980235081,-0.4126975476839124,46.82604750920256,37.641892635987865,0.17737783504697546,1.0455127543716642,0.9666527420501225,3.2453838792822793,13.117105893594907,1.30999755859375,-1.5204352957350977,-0.7620012283325295,-3.376540365278487,1.8525379086134244,-2.0692707968055046,0.5452683401404457,-2.382995323181145,40.67794617692774,-1.2761188615493921,1.3072695684729774,9,0.605001449584968,0.8800010681152415,1.985001564025886,2.9100017547607493,-11.63999938964843,2,-0.3199404339536226,-1.4554436747920665,33.150001525878906,-1.1387271255917744,33.509998321533196,0.0,35.709999084472656,-0.3199404339536226
5862,2008-09-25,34.209999084472656,35.0,33.47999954223633,34.0,2623300.0,0.018154780894451328,-1.432000732421875,0.8076940006162464,51.81218610827522,39.621025223641404,-0.5027352715728597,0.2332469530766943,0.3304780585916305,2.596034214417159,13.214475934128632,1.5200004577636719,-1.4184792623242828,-0.01600055694579794,-2.334288379261359,2.302287265369767,-1.175144468103582,1.1431433542119862,-2.8683359812927236,27.839633245456564,-16.67642112879665,1.159143911157782,9,-0.0049991607666015625,0.095001220703125,1.3750009536743164,2.3000011444091797,-12.89999961853027,3,-0.3300204416931146,-4.125002980235081,33.59999847412109,-1.4554436747920665,33.150001525878906,-1.1387271255917744,33.509998321533196,-0.3300204416931146
5863,2008-09-26,35.209999084472656,35.349998474121094,33.080001831054695,33.540000915527344,3207100.0,0.02923121972411513,1.3282053288469742,7.952406902815622,53.46061741062391,41.809797191900685,-1.5444384953670394,-1.001614356708238,-0.7084716955570798,1.5470914729650005,13.17715689843921,2.269996643066399,-1.1838191979243078,1.1004995346069322,-0.6908764470404023,2.8918755162542666,0.20481154378326494,1.9961875254305994,-3.746169228097532,94.14228345602083,46.56489769057299,0.8956879908236656,9,-1.0049991607666016,-0.904998779296875,0.3750009536743164,0.8850002288818359,-12.329999923706055,4,-0.37972164951804366,-1.432000732421875,34.209999084472656,-4.125002980235081,33.59999847412109,-1.4554436747920665,33.150001525878906,-0.37972164951804366
5864,2008-09-29,32.169998168945305,34.970001220703125,31.85000038146973,34.630001068115234,4595100.0,-0.08633913645479097,-1.0129047580373274,-1.473057243364251,44.15242149354196,43.033755632337744,1.4523312994989581,1.8696131655128525,2.2558066798245804,4.53674080761904,14.198882628606585,3.359998703002926,-1.1674647458906264,-1.7715013504028363,-3.6308872083739274,0.08788450756825483,-2.701194279388382,-0.8418084214172907,-0.5864448944388947,9.142798910303588,-38.31839869887947,0.9296929289855455,9,2.0350017547607493,2.135002136230476,3.4150018692016673,3.7350025177002024,-9.669998168945305,0,-0.357165014540199,1.3282053288469742,35.209999084472656,-1.432000732421875,34.209999084472656,-4.125002980235081,33.59999847412109,-0.357165014540199
5865,2008-09-30,33.549999237060554,33.549999237060554,31.56999969482422,32.75,3879300.0,0.042897144751702365,3.950003576282027,-0.32520255863539643,50.27933013807978,45.907997613497066,0.08258202455443353,0.3600031191156958,0.8712962568263478,3.1044809981430106,15.428739507254813,1.9799995422363352,-1.105914525071583,-0.29750022888183025,-2.025484608850519,1.4304841510868584,-1.1614924188661746,0.5664919611025141,3.900001525878899,52.38095718656922,1.2930729254867543,0.8639921899843449,9,0.6550006866455007,0.7550010681152273,2.0350008010864187,2.105001449584954,-12.549999237060554,1,-0.3073025246019555,-1.0129047580373274,32.169998168945305,1.3282053288469742,35.209999084472656,-1.432000732421875,34.209999084472656,-0.3073025246019555
5866,2008-10-01,32.52000045776367,33.0,31.79999923706055,32.400001525878906,3946100.0,-0.030700411407434736,1.2222277166522373,0.14999880790596629,44.471745105036604,47.551383999120645,1.3081505908593485,1.290788026654191,1.8989086733170453,4.071390025806977,16.332034695804794,1.7500000000000036,-0.9889662222347866,-1.222499084472659,-3.0071214738397387,0.5621233048944205,-2.1148102791561953,-0.33018788978912283,4.812400283813474,25.132303432017633,-21.29643112488146,0.8923111946835393,10,1.989999771118164,1.7849998474121094,3.064999580383301,3.094999313354492,-12.64000129699707,2,-0.31396066568577796,3.950003576282027,33.549999237060554,-1.0129047580373274,32.169998168945305,1.3282053288469742,35.209999084472656,-0.31396066568577796
5867,2008-10-02,30.45000076293945,32.540000915527344,30.31999969482422,32.380001068115234,3621000.0,-0.06365312625111108,-1.027396114935481,-16.08347903487303,39.05650356861561,46.238163510122256,3.247824013133151,3.2169903520205345,3.9391954834768335,6.056521252237825,17.348167163919527,2.220001220703125,-0.9267005235050334,-3.0964988708496115,-5.381767001630795,-0.811230740068428,-4.2391329362402,-1.9538648054590233,6.767151957702641,2.584514903866501,-37.30341150980812,1.1426340653905918,10,2.3849983215332067,3.534999847412113,5.134999275207523,5.1649990081787145,-9.69000053405761,3,-0.2788177821262958,1.2222277166522373,32.52000045776367,3.950003576282027,33.549999237060554,-1.0129047580373274,32.169998168945305,-0.2788177821262958
5868,2008-10-03,30.71999931335449,32.400001525878906,30.5,30.78000068664551,4576300.0,0.008866947246308543,-6.600006103515625,0.031088789535480305,42.276888414937105,46.241645555324226,2.453575789763047,2.8530551597146108,3.679727148483554,5.695816070925606,17.857944427530953,1.9500007629394567,-0.6301716570195026,-2.674000263214115,-5.280900646285911,-0.06709988014231882,-3.9774504547500094,-1.3705500716782204,6.221267286254889,8.602139511226616,-31.011600033923827,1.3034501915358974,10,2.1149997711181676,3.265001296997074,5.572501182556156,4.895000457763675,-10.269998550415036,4,-0.30631510604628887,-1.027396114935481,30.45000076293945,1.2222277166522373,32.52000045776367,3.950003576282027,33.549999237060554,-0.30631510604628887
5869,2008-10-06,28.459999084472656,30.61000061035156,26.8700008392334,30.239999771118164,5717000.0,-0.0735677174282805,1.9682510007894352,29.66599910992083,37.0540160983407,45.48775064962816,4.3827987934232056,4.901243167539178,5.923568652702549,7.8492906710042405,18.839070029272246,3.84999847412109,-0.5262643246152479,-4.640000438690187,-8.011752716929507,-1.268248160450863,-6.325876577809851,-2.9541242995705232,8.216416838945314,23.802374649617377,-15.339156034211797,1.685876139119662,10,2.65000057220459,3.7000017166137695,7.817501068115234,7.155000686645508,-8.689998626708984,0,-0.19606465576980348,-6.600006103515625,30.71999931335449,-1.027396114935481,30.45000076293945,1.2222277166522373,32.52000045776367,-0.19606465576980348
5870,2008-10-07,26.8700008392334,28.88999938964844,26.86000061035156,28.479999542236328,4445300.0,-0.05586782489064579,-1.4907973306466595,0.9044933044588007,36.68011274341444,44.36042456454059,5.5745176291522895,6.2542902130083675,7.496652253963724,9.310460694446022,19.917195755316207,2.029998779296882,-0.9214675067805373,-5.8759986877441435,-10.218819752947212,-1.5331776225410714,-8.047409220345678,-3.704588155142609,9.2180301791335,0.16287019341889666,-40.78201247939391,2.171410532601536,10,4.23499870300293,5.284999847412109,9.079998970031738,8.524999618530273,-7.840000152587891,1,-0.16263493497375248,1.9682510007894352,28.459999084472656,-6.600006103515625,30.71999931335449,-1.027396114935481,30.45000076293945,-0.16263493497375248
5871,2008-10-08,27.059999465942386,29.229999542236328,26.5,26.81999969482422,5500900.0,0.007071031662625238,-5.204550331293769,-0.14906830090640819,32.88769352585396,42.25770316649379,4.8715564495139425,5.860717689474551,7.274189533693697,8.994624170149446,20.700050445869586,2.729999542236328,-1.0548145184061326,-5.366000080108638,-10.378789027357666,-0.3532111328596095,-7.872394553733155,-2.8596056064841235,8.289789119783283,9.271512931442885,-27.13649830126039,2.5063944736245145,10,3.8649997711181605,4.91500091552734,8.765001296997067,8.110000610351559,-6.219999313354496,2,-0.22394676960616644,-1.4907973306466595,26.8700008392334,1.9682510007894352,28.459999084472656,-6.600006103515625,30.71999931335449,-0.22394676960616644
5872,2008-10-09,25.25,27.61000061035156,25.0,27.440000534057614,4616400.0,-0.06688837774074774,1.0632410292442482,-9.12501092752848,21.358147819385536,38.69076210080064,5.897058718559816,7.332306527402537,9.029700889758757,10.674487728109618,21.9155287517767,2.610000610351559,-1.2615596571468473,-6.722499561309814,-12.58321157282409,-0.8617875497955403,-9.65285556706695,-3.792143555552677,9.214809727153103,3.3783776817573994,-27.204796646382604,2.930356005757137,10,4.7350006103515625,5.975000381469727,10.317500114440918,9.920000076293945,-5.719999313354492,3,-0.21267330056369893,-5.204550331293769,27.059999465942386,-1.4907973306466595,26.8700008392334,1.9682510007894352,28.459999084472656,-0.21267330056369893
5873,2008-10-10,24.20000076293945,25.53000068664551,23.020000457763672,24.28000068664551,6582500.0,-0.04158412820041779,-1.057376786477842,0.036529636619694626,22.793677809706963,36.3175683581523,5.834621758313581,7.985222911089945,10.039612139101752,11.597462513127613,23.612965158797248,2.5100002288818395,-1.6097938073260636,-7.260498905181887,-13.944856894421594,-0.5761409159421795,-10.602677899801737,-3.918319910562033,9.129031796955278,15.54677577672307,-13.359256425018295,3.3421789946198532,10,4.084999084472663,6.034999847412113,11.302499771118168,10.969999313354496,-5.110000610351559,4,-0.14214877791763225,1.0632410292442482,25.25,-5.204550331293769,27.059999465942386,-1.4907973306466595,26.8700008392334,-0.14214877791763225
5874,2008-10-13,27.770000457763672,27.8799991607666,25.13999938964844,25.440000534057614,6904700.0,0.1475206438956571,1.149021678722865,-29.125026822113185,36.76180322612381,34.81562092349052,1.7599201936181572,4.184792998309753,6.412798177252931,7.922782254644403,24.36003507327537,3.679998397827152,-2.039682173571528,-3.4079993247985847,-10.220017721868452,3.404019072271282,-6.81400852333352,-0.001990126263649472,4.115767607832709,76.48954428796607,46.20460721950443,3.4060091985349334,10,0.23999977111816406,2.4650001525878906,7.505000114440918,7.399999618530273,-8.620000839233398,0,-0.2635937909312408,-1.057376786477842,24.20000076293945,1.0632410292442482,25.25,-5.204550331293769,27.059999465942386,-0.2635937909312408
5875,2008-10-14,25.85000038146973,28.96999931335449,25.26000022888184,28.28000068664551,5187000.0,-0.06913936062817627,-1.055400807320832,-1.0429186200618685,32.2166135792224,33.4539396428445,2.7634138166588826,5.796318546621929,8.281516085978378,9.726034028340631,24.929236480936222,3.709999084472649,-2.677072834760331,-4.943499374389646,-12.05566533960744,2.168666590828149,-8.499582356998541,-1.3874163917807465,4.794560219030071,45.57166410510634,15.915587206367494,3.556082982608898,10,1.9300003051757777,4.385000228881832,9.492500305175778,9.319999694824215,-7.989999771118168,1,-0.2352030883552495,1.149021678722865,27.770000457763672,-1.057376786477842,24.20000076293945,1.0632410292442482,25.25,-0.2352030883552495
5876,2008-10-15,23.20000076293945,26.13999938964844,23.149999618530273,25.479999542236328,4554800.0,-0.10251449049996542,-1.5126037220529502,0.9382709847569126,26.89886487516192,32.10309089912742,4.416816599676924,8.159783686688343,10.81775693300074,12.253388434350146,25.099898800650788,2.9899997711181676,-3.0468781653501793,-7.145998954772953,-14.987652937466454,0.695655027920548,-11.066825946119703,-3.2251719634262024,6.377121417577293,3.0252157949012615,-25.7510441325924,3.920826991346751,10,4.5100002288818395,7.034999847412113,12.414999961853031,11.969999313354496,-6.380001068115227,2,-0.17974137668802392,-1.055400807320832,25.85000038146973,1.149021678722865,27.770000457763672,-1.057376786477842,24.20000076293945,-0.17974137668802392
5877,2008-10-16,25.3799991607666,25.540000915527344,22.5,23.06999969482422,6036700.0,0.09396544509212101,1.3117851530119757,-1.0131582029420017,30.347855193072817,30.777642763364724,1.6114704785774343,5.632179398802329,8.531511888706547,9.947805831701416,24.862397330103363,3.0400009155273438,-3.6410779199404146,-4.562000560760499,-12.559166521438001,3.4351653999170075,-8.560583541099248,-0.5634175804217456,3.590000152587887,44.513129310881084,23.01360038552792,3.9985829803387527,10,1.1750011444091797,4.595001220703125,10.252501487731934,9.790000915527344,-11.00999927520752,3,-0.1788809755043972,-1.5126037220529502,23.20000076293945,-1.055400807320832,25.85000038146973,1.149021678722865,27.770000457763672,-0.1788809755043972
5878,2008-10-17,24.559999465942386,28.25,24.1200008392334,24.71999931335449,3943800.0,-0.03230889369341683,-6.94232821893489,-0.06926401922211227,33.30407726681446,30.360982893195146,1.638040345059558,5.8752460320332,9.236769759172635,10.63537976257643,26.746097612841986,4.129999160766602,-4.124286621899561,-4.824500274658199,-12.681975919752706,3.032975370436308,-8.75323809720545,-0.8957624521109437,-2.0599994659423864,31.8392532390292,8.414125429027575,3.9287378225472542,10,1.3050003051757777,5.41500091552734,11.025000572204586,10.610000610351559,-8.869999885559086,4,-0.20480451501116814,1.3117851530119757,25.3799991607666,-1.5126037220529502,23.20000076293945,-1.055400807320832,25.85000038146973,-0.20480451501116814
5879,2008-10-20,25.170000076293945,25.51000022888184,24.31999969482422,24.86000061035156,2967900.0,0.024837158942020876,1.404042038744222,-1.9374985098825677,30.971837838572938,29.72673012599053,0.572477176403325,4.857441157543388,8.4793538734382,9.875516513936574,27.703747028895815,1.1900005340576207,-4.3511588223543995,-3.797499752044679,-11.61824311462101,4.023243610531651,-7.707871433332848,0.11287192924348588,-2.6700000762939453,41.26739350316307,20.6166346896076,3.9103716812881655,10,0.6949996948242188,4.805000305175781,10.234999656677246,10.0,-9.149999618530273,0,-0.24155740585127883,-6.94232821893489,24.559999465942386,1.3117851530119757,25.3799991607666,-1.5126037220529502,23.20000076293945,-0.24155740585127883
5880,2008-10-21,24.3799991607666,25.399999618530273,24.31999969482422,24.920000076293945,5552400.0,-0.0313866075936724,-2.272727798167789,-1.7419414381433267,31.313122378872606,29.551777776325938,1.0863704131643495,5.22459541357377,9.10069354875273,10.505867102391619,28.46182327282839,1.0799999237060547,-4.7411505310857365,-4.149000549316405,-11.965788446379356,3.667787347746547,-8.05739449784788,-0.24060660078492901,-1.7649991607666031,32.695637578549594,12.090785056727071,3.9083939485314754,10,1.3550004959106445,5.595001220703125,10.664999961853027,10.790000915527344,-7.489999771118164,1,-0.2145200870495796,1.404042038744222,25.170000076293945,-6.94232821893489,24.559999465942386,1.3117851530119757,25.3799991607666,-0.2145200870495796
5881,2008-10-22,22.85000038146973,23.8799991607666,22.149999618530273,23.440000534057614,4388100.0,-0.06275630976062607,1.3537450272608609,1.0925910227609752,32.10922035479393,30.746341391371317,2.1862902870073952,6.2272101320182,10.47784859739436,11.877513601556725,29.66889237622679,2.229999542236328,-4.892565230011698,-5.141499423980708,-12.968486527872859,2.685487679911443,-9.054992975926783,-1.2280058720346325,5.39999961853027,11.475421625642577,-10.937593246985658,3.9134935519460745,10,2.7099990844726527,6.949999809265133,12.057498931884762,12.319999694824215,-6.2600002288818395,2,-0.21838073032002314,-2.272727798167789,24.3799991607666,1.404042038744222,25.170000076293945,-6.94232821893489,24.559999465942386,-0.21838073032002314
5882,2008-10-23,22.920000076293945,23.35000038146973,21.559999465942386,22.95000076293945,3662700.0,0.0030634439236587596,3.313255614614391,0.050848608282411424,31.46387422518471,31.709696548646622,1.9568010564811296,5.552714858334745,10.256213458856628,11.645725595802375,31.34834824598763,1.7900009155273438,-4.935632664472642,-4.506999778747559,-12.069655622197885,3.055656064702763,-8.28832770047272,-0.7256718570223981,5.207999916076659,20.328856528905128,-3.672880702488687,3.7813279217251616,10,2.344999313354492,6.585000038146973,11.414999961853027,12.25,-8.09000015258789,3,-0.266143122214861,1.3537450272608609,22.85000038146973,-2.272727798167789,24.3799991607666,1.404042038744222,25.170000076293945,-0.266143122214861
5883,2008-10-24,21.84000015258789,22.739999771118164,21.06999969482422,21.399999618530273,2969200.0,-0.047120415362611356,-2.0363627220976666,-14.666348782505393,33.333330132008555,31.328755093744928,2.9802331303921754,5.881244926260493,11.166645206372287,12.55202276764139,32.96079482314464,1.8500003814697266,-4.970333162990979,-4.918499755859376,-11.927847218223441,2.0908477065046895,-8.423173487041407,-1.4138260246773449,6.025279818725586,17.3423505663407,-6.408470566388438,3.504673731182032,10,3.179999351501465,7.420000076293945,12.054999351501465,13.139999389648438,-6.27000045776367,4,-0.34203297686990464,3.313255614614391,22.920000076293945,1.3537450272608609,22.85000038146973,-2.272727798167789,24.3799991607666,-0.34203297686990464
5884,2008-10-27,20.68000030517578,21.899999618530273,20.63999938964844,21.450000762939453,3142800.0,-0.053113545755843705,-1.9646984377734957,-1.7499989162805012,34.07101837426117,31.534800070971457,3.3846880711706078,6.467920610689347,12.010504991980795,13.518953390014957,34.10566669214483,1.2600002288818324,-4.658407193784388,-5.503999710083008,-12.529290305111623,1.521290884945607,-9.016645007597315,-1.9913544125687004,6.777562849548339,0.8403553278134354,-24.824520972645516,3.5126452975143074,10,3.7649993896484375,7.314998626708984,13.91249942779541,14.299999237060547,-4.840000152587891,0,-0.24129596959162447,-2.0363627220976666,21.84000015258789,3.313255614614391,22.920000076293945,1.3537450272608609,22.85000038146973,-0.24129596959162447
5885,2008-10-28,23.239999771118164,23.36000061035156,20.270000457763672,21.40999984741211,4563500.0,0.12379107486287944,1.9855050830341079,-2.3766218646427317,41.23853097027369,33.12809630376165,0.46435772447090073,3.263225806078914,9.172101847554543,10.794458753484705,34.89271868012366,3.090000152587887,-4.270594618033847,-2.4285002708435073,-8.644426355707985,3.7874258140209704,-5.536463313275746,0.6794627715887316,3.672158282399902,82.271478681805,52.28025216497771,3.1079630424322384,10,1.0200004577636719,4.569999694824219,11.352499961853027,11.739999771118164,-8.109999656677246,1,-0.3106712299682226,-1.9646984377734957,20.68000030517578,-2.0363627220976666,21.84000015258789,3.313255614614391,22.920000076293945,-0.3106712299682226
5886,2008-10-29,22.309999465942386,23.920000076293945,22.21999931335449,23.920000076293945,3394400.0,-0.04001722522956086,1.1118013894022583,-0.879781790969171,42.973228825440465,34.53091559624695,1.4023018444128041,3.5722503774056555,9.849383306628088,11.548734501429255,35.61683621493991,1.7000007629394567,-4.4263879949145455,-2.848000526428219,-8.328175578340467,2.6321745254840287,-5.588088052384343,-0.10791300047209518,3.937942828000242,55.89038962694879,21.60200929914501,2.740087525956124,10,1.9500007629394496,5.4999999999999964,12.267499923706051,12.670000076293942,-6.269998550415039,2,-0.24294039471260043,1.9855050830341079,23.239999771118164,-1.9646984377734957,20.68000030517578,-2.0363627220976666,21.84000015258789,-0.24294039471260043
5887,2008-10-30,21.959999084472656,22.920000076293945,20.93000030517578,22.57999992370605,3917200.0,-0.015688049746663046,2.061535414297766,0.3850935429757457,44.460924911391295,35.77056533453326,1.3590793586951406,3.4294168644824836,9.920623558105476,11.73308250244596,35.8658398719883,1.989999771118164,-4.3254484477347575,-2.773500823974608,-7.8263050391303395,2.2793033911811236,-5.299902931552474,-0.2470987163967422,3.690149025852076,46.301337077659404,9.243957598919529,2.526402107577866,10,0.9300012588500977,5.850000381469727,12.382500648498535,13.020000457763672,-3.6099987030029297,3,-0.2445354806814064,1.1118013894022583,22.309999465942386,1.9855050830341079,23.239999771118164,-1.9646984377734957,20.68000030517578,-0.2445354806814064
5888,2008-10-31,21.309999465942386,22.280000686645508,20.549999237060547,21.8799991607666,5621400.0,-0.029599255265446156,1.5255444982151707,0.9193531020522424,31.329474020419212,35.81030268807174,1.6758146864956345,3.518702403094597,10.295003972903604,12.238473753210126,36.1711552288045,1.730001449584961,-3.839282092149226,-2.9530004501342724,-7.371293044213818,1.4652921439452733,-5.162146747174045,-0.7438541530944995,3.8021338791262416,28.49312648962647,-3.428614035763964,2.2091462970397737,10,1.5250005722045863,6.4999999999999964,12.945000648498532,13.670000076293942,-3.049999237060547,4,-0.3040825764727333,2.061535414297766,21.959999084472656,1.1118013894022583,22.309999465942386,1.9855050830341079,23.239999771118164,-0.3040825764727333
5889,2008-11-03,22.8799991607666,23.239999771118164,21.1200008392334,21.38999938964844,5740900.0,0.0736743188254596,-1.0886721168689744,-2.6140360857169727,41.238932874819376,36.913170520954715,-0.28293631493599847,1.5907895211190244,8.444537430147136,10.534081810902649,35.03371520523582,2.1199989318847656,-3.5453864056436935,-1.1040007591247551,-5.089957396198692,2.8819558779491814,-3.0969790776617216,0.8889775594122113,1.7479208955715322,71.50682125424123,39.60516037139547,1.9929783185369674,11,-0.784998893737793,4.740001678466797,11.375000953674316,12.100000381469727,-4.8899993896484375,0,-0.3194929953702611,1.5255444982151707,21.309999465942386,2.061535414297766,21.959999084472656,1.1118013894022583,22.309999465942386,-0.3194929953702611
5890,2008-11-04,22.5,23.649999618530273,21.729999542236328,22.809999465942386,9035500.0,-0.016608355537801045,-1.0756753301516702,-0.20805336480672698,47.61580064615998,38.636123886662055,-0.22088856007212954,1.7145170808333638,8.56481987543614,10.768769797170322,33.75360386598373,1.9200000762939453,-3.3402536612470612,-1.2654998779296882,-5.059836324295926,2.5288365684365495,-3.162668101112807,0.6316683452534306,1.6921280964806868,57.86350971304315,21.387603819038745,1.8971682231831195,11,-0.4049997329711914,4.409999847412113,11.755000114440918,12.479999542236328,-5.1100006103515625,1,-0.29599999321831594,-1.0886721168689744,22.8799991607666,1.5255444982151707,21.309999465942386,2.061535414297766,21.959999084472656,-0.29599999321831594
5891,2008-11-05,21.0,22.489999771118164,21.0,21.71999931335449,3125200.0,-0.06666666666666665,-3.138892200261201,2.322582431442966,34.35714372323493,38.9575982753343,1.1053287875199622,2.8851629296729655,9.775870624032848,12.101445312159122,32.39206552711325,1.5,-3.1785518247125637,-2.462499904632569,-6.114284772830953,1.1892849635658145,-4.288392338731761,-0.6366074705333773,2.799915332608986,14.51615185692672,-20.077961498385363,1.8258924340991922,11,1.0950002670288086,5.635000228881836,13.255000114440918,13.979999542236328,-2.6000003814697266,2,-0.27952380407424204,-1.0756753301516702,22.5,-1.0886721168689744,22.8799991607666,1.5255444982151707,21.309999465942386,-0.27952380407424204
5892,2008-11-06,19.8799991607666,21.530000686645508,19.690000534057614,21.059999465942386,5311200.0,-0.05333337329682852,-1.3589782464102602,1.6388908757122893,33.636361696275884,38.99126844914178,1.9542687721311758,3.7758173596333933,10.570864137806169,13.042237768022972,30.70128832668997,1.8400001525878942,-3.0136195603107794,-3.3140007019042983,-7.194887469134763,0.566886065326166,-5.2544440855195305,-1.3735573182890661,3.770000457763672,4.797946228169127,-28.89939448667433,1.9404433836152324,11,1.9250011444091797,6.235001564025879,14.527501106262207,15.100000381469727,-2.269998550415039,3,-0.19315887360888495,-3.138892200261201,21.0,-1.0756753301516702,22.5,-1.0886721168689744,22.8799991607666,-0.19315887360888495
5893,2008-11-07,20.76000022888184,20.96999931335449,19.88999938964844,20.07999992370605,3008900.0,0.04426564915817144,-1.037733065105282,-0.5762712960269011,34.866163555999606,39.07961791377938,1.01130883241267,2.766738275469958,9.349715334983074,12.000377167937,28.455598184674823,1.090000152587887,-2.7521980257674983,-2.261999607086178,-6.258359166209566,1.7343599520372095,-4.26017938664787,-0.2638198275244861,2.414799499511716,27.020200560645186,-5.483309463454965,1.9981797795616931,11,1.0450000762939418,5.285000801086422,12.64999961853027,13.89999961853027,-1.630001068115238,4,-0.1160886233546019,-1.3589782464102602,19.8799991607666,-3.138892200261201,21.0,-1.0756753301516702,22.5,-0.1160886233546019
5894,2008-11-10,20.450000762939453,21.5,20.299999237060547,21.190000534057614,2919000.0,-0.014932536730472012,-1.3076875111185287,-1.0882344691402184,36.05394291246622,38.50355257402299,1.4362934661661306,2.635338947610933,9.372729408344139,12.1423568541543,27.596122441933456,1.2000007629394531,-2.490505793054787,-2.205999088287353,-5.6778187461071035,1.2658205695323979,-3.941908917197228,-0.4700892593774775,2.306623062133788,19.19192940881819,-12.73839403313822,1.7359098289098747,11,1.3549995422363281,4.699999809265133,12.959999084472656,14.209999084472656,-1.2400016784667969,0,-0.10709048666768006,-1.037733065105282,20.76000022888184,-1.3589782464102602,19.8799991607666,-3.138892200261201,21.0,-0.10709048666768006
5895,2008-11-11,19.770000457763672,20.46999931335449,19.459999084472656,20.25,3301900.0,-0.033251847423307335,1.1956570414476069,0.6486482306758491,38.368580147468,37.99192494313717,1.7570874563256602,2.9897733197618237,9.755149383792997,12.67933433732513,27.450649970552774,1.0100002288818324,-2.235231976810411,-2.5819993972778335,-5.939106827202934,0.7751080326472675,-4.260553112240384,-0.903445682315283,2.6186285723876956,10.231066106926066,-23.28340777476579,1.6785537149625507,11,1.784998893737793,4.57499885559082,11.864999771118164,13.164999961853027,-1.3600006103515625,1,-0.09003543982956774,-1.3076875111185287,20.450000762939453,-1.037733065105282,20.76000022888184,-1.3589782464102602,19.8799991607666,-0.09003543982956774
5896,2008-11-12,19.030000686645508,19.950000762939453,19.020000457763672,19.540000915527344,3828900.0,-0.03743043773312438,-2.509430567201563,1.0625014901175405,36.0172558148081,37.05373948796126,2.215917708309167,3.5851622494890023,10.208947261793377,13.283170290041653,26.73724891256923,0.9300003051757812,-1.928907399263295,-3.113499164581299,-6.754795544761556,0.5277972155989588,-4.934147354671428,-1.29285097449117,2.948620151110841,0.39841545696953484,-33.3470612330893,1.820648190090128,11,2.304999351501465,5.094999313354492,12.59999942779541,13.899999618530273,-0.5100002288818359,2,-0.08617978128334791,1.1956570414476069,19.770000457763672,-1.3076875111185287,20.450000762939453,-1.037733065105282,20.76000022888184,-0.08617978128334791
5897,2008-11-13,20.84000015258789,20.84000015258789,18.18000030517578,19.38999938964844,5706200.0,0.09511294801016845,2.6689633762946943,-2.84313747489593,46.5846993111657,38.74876452026642,0.25740811504136474,1.4942069236803377,8.135936871894835,11.351738180004084,25.615861716368016,2.6599998474121094,-1.9178206580944988,-1.0764997482299812,-4.42232325455381,2.2693237580938472,-2.7494115013918936,0.5964120049319312,0.6652414243696292,80.12048469639834,42.470130490070034,1.6729117531619133,11,0.07499980926513672,2.734999656677246,10.609999656677246,11.90999984741211,-2.579999923706051,3,-0.11708255835855264,-2.509430567201563,19.030000686645508,1.1956570414476069,19.770000457763672,-1.3076875111185287,20.450000762939453,-0.11708255835855264
5898,2008-11-14,19.530000686645508,20.63999938964844,19.170000076293945,20.43000030517578,3204100.0,-0.06285985875003497,1.2272754201592573,-0.6206890655048962,46.112239027553905,39.29024298168137,1.4397688437975305,2.538184010658206,9.181623093602262,12.521714701121013,25.883747763103404,1.6700000762939453,-1.9358708633154293,-2.1349992752075195,-5.399361390889503,1.1293628404744638,-3.767180333048511,-0.5028182173665279,1.3766974613912986,40.662665830190804,-1.5759976247031489,1.632181057840992,11,1.3849992752075195,4.044999122619629,11.074999809265137,12.469999313354492,-1.1900005340576172,4,-0.09831029230873656,2.6689633762946943,20.84000015258789,-2.509430567201563,19.030000686645508,1.1956570414476069,19.770000457763672,-0.09831029230873656
5899,2008-11-17,19.09000015258789,19.940000534057614,18.65999984741211,19.200000762939453,3912100.0,-0.022529468437678335,-1.6391733522101548,0.12222295219546517,33.62273246432302,37.73545762814393,1.436706004623403,2.634398352321103,9.328372367066237,12.842940231429647,26.238845499370424,1.2800006866455043,-1.9945130700492193,-2.2709998130798326,-5.283729415347192,0.7417297891875272,-3.7773646142135107,-0.7646350119461545,1.75,34.21052254185053,-2.841808540970355,1.5063648011336797,11,1.244999885559082,4.484999656677246,10.170000076293945,11.920000076293945,-0.399999618530277,0,0.0020952859014664593,1.2272754201592573,19.530000686645508,2.6689633762946943,20.84000015258789,-2.509430567201563,19.030000686645508,0.0020952859014664593
5900,2008-11-18,19.149999618530273,19.690000534057614,18.51000022888184,19.1200008392334,4661800.0,0.0031429788089472055,1.126125506907692,-0.27271466222777085,36.610169272352906,37.98579380026814,0.9516073031636623,2.2793543678823625,8.982345403386724,12.675124545263706,26.634708105142458,1.1800003051757741,-1.7474793097920411,-1.9495003700256355,-4.760010157169177,0.8610094171179057,-3.3547552635974043,-0.5442454764538667,1.4899997711181676,36.466141691631904,1.7224785668492189,1.4052548935717701,11,0.7050008773803711,4.425000190734863,9.972500801086426,11.860000610351562,-0.2600002288818324,1,0.0031331314432154755,-1.6391733522101548,19.09000015258789,1.2272754201592573,19.530000686645508,2.6689633762946943,20.84000015258789,0.0031331314432154755
5901,2008-11-19,17.860000610351562,19.56999969482422,17.690000534057614,19.21999931335449,4202200.0,-0.06736287383162443,-1.2117652074691772,-45.335134791454614,33.90895148506729,38.01608155457831,1.954939486972993,3.3480010073058963,9.98122638070545,13.852224211655916,26.480222034088253,1.8799991607666051,-1.8777619822513145,-2.989999389648439,-6.023329493407015,0.043330714110137336,-4.506664441527725,-1.4733343377691526,2.3371989440917993,5.396828472419539,-26.73297155076825,1.5166650518792877,11,1.734999656677246,5.109999656677246,11.147500038146973,13.149999618530273,0.5699996948242188,2,0.030795029018183318,1.126125506907692,19.149999618530273,-1.6391733522101548,19.09000015258789,1.2272754201592573,19.530000686645508,0.030795029018183318
5902,2008-11-20,16.819999694824222,18.440000534057614,16.579999923706055,17.68000030517578,6158200.0,-0.0582307323620449,-1.7761199978364353,0.6323539930241453,32.90175149235877,37.797813547507104,2.8108199319148817,4.118743676061843,10.684297508892694,14.758879352625861,26.29192820320265,1.860000610351559,-2.177287353551229,-3.72500028610229,-7.090480986057489,-0.35951958614709056,-5.40774063607989,-2.0422599361246903,2.8757600555419884,5.911325189360834,-25.576428692715258,1.6827403499775988,11,2.220000267028805,5.595000267028805,12.152501106262203,14.190000534057614,2.1499996185302663,3,0.10107020177072701,-1.2117652074691772,17.860000610351562,1.126125506907692,19.149999618530273,-1.6391733522101548,19.09000015258789,0.10107020177072701
5903,2008-11-21,14.369999885559082,14.4399995803833,12.449999809265135,13.56999969482422,15518400.0,-0.14565991995939476,3.234043956289235,-0.9302321197281826,19.628837560801855,35.97280184176662,4.759598519181161,6.30360472868972,12.758083040547596,17.07574044844955,26.365764564917825,4.369999885559087,-2.226068231212338,-5.801500082015991,-10.09259838718895,-1.5104017768430307,-7.947049234602471,-3.655950929429512,5.199999809265137,25.63417744324909,-0.7587402564820884,2.1455491525864803,11,2.2750000953674316,5.980000019073486,13.895000457763672,16.380000114440918,5.279999732971191,4,0.27070287921379554,-1.7761199978364353,16.819999694824222,-1.2117652074691772,17.860000610351562,1.126125506907692,19.149999618530273,0.27070287921379554
5904,2008-11-24,15.6899995803833,15.84000015258789,13.989999771118164,14.770000457763672,6696700.0,0.09185801707282781,2.032786846801635,1.1499986290934996,27.224078573578794,34.73452388911226,3.0099099126892312,4.838680502866346,11.102333550750036,15.623976346377965,26.007063491054673,1.8500003814697266,-2.1575503808075105,-4.232000350952148,-8.956951142620511,0.49295044071621597,-6.59447574678633,-1.8695249551179671,2.750000953674313,44.75137357408254,21.416461741599644,2.362475395834182,11,0.9550004005432129,3.2900004386901855,12.230000495910645,15.0600004196167,4.9900007247924805,0,0.1688974278570281,3.234043956289235,14.369999885559082,-1.7761199978364353,16.819999694824222,-1.2117652074691772,17.860000610351562,0.1688974278570281
5905,2008-11-25,16.020000457763672,16.329999923706055,14.970000267028807,15.699999809265135,5903800.0,0.02103256126233166,1.8936175825156962,0.3478271235600301,31.93033637849325,34.28042172952171,2.337884778879527,4.152966278668956,10.429626444899778,15.167263084617808,26.358083030282277,1.3599996566772479,-2.1789322988989497,-3.540999507904054,-8.301684274510208,1.2196852587021016,-5.921341891207131,-1.1606571246009771,1.2219999313354464,50.14045935224352,24.62880490052253,2.380342383303078,11,0.6249995231628418,2.904999256134033,11.899999618530273,14.729999542236328,4.85999870300293,1,0.16666666666666652,2.032786846801635,15.6899995803833,3.234043956289235,14.369999885559082,-1.7761199978364353,16.819999694824222,0.16666666666666652
5906,2008-11-26,16.889999389648438,17.059999465942386,15.600000381469727,15.729999542236328,3787500.0,0.05430704787921181,-1.0563393902923939,3.6249921769062072,38.9504802628166,33.43217516859404,1.2654823588583497,3.010441860508717,9.264775578759107,14.15963461295938,26.877842353907,1.4599990844726598,-2.2050557923584506,-2.40000057220459,-7.118675523512195,2.3186743791030153,-4.759338047858392,-0.04066309655078726,-4.439999580383303,74.12352325778933,44.09185334578979,2.3593374756538026,11,-0.3449997901916504,1.2950005531311035,10.965000629425049,13.860000610351562,3.960000991821289,2,0.11841326656445972,1.8936175825156962,16.020000457763672,2.032786846801635,15.6899995803833,3.234043956289235,14.369999885559082,0.11841326656445972
5907,2008-11-28,16.59000015258789,16.969999313354492,16.239999771118164,16.719999313354492,1288300.0,-0.0177619448135925,1.3174619513716277,-0.11206825678177627,33.89960981087343,32.075216366740655,1.004895575222509,3.0435511702190183,9.218126058129101,14.344250355952461,26.992996516677557,0.7299995422363281,-2.257316350297618,-2.431499862670897,-7.121517310406034,2.258517585064242,-4.7765085865384656,-0.08649113880332848,-4.0478003501892115,89.80478636969667,56.93875590542738,2.3450087238675694,11,-0.3949999809265172,1.5949997901916504,11.089999675750732,13.984999656677246,3.479999542236328,4,0.11091019503703059,-1.0563393902923939,16.889999389648438,1.8936175825156962,16.020000457763672,2.032786846801635,15.6899995803833,0.11091019503703059
5908,2008-12-01,14.829999923706055,16.420000076293945,14.81999969482422,16.239999771118164,3329700.0,-0.10608801764280229,-1.2377622937262946,10.846222691726455,30.486105095456196,31.726702214644337,2.266427930061262,4.525204345042241,10.531343703969487,15.966124657390822,27.15084055737538,1.77000045776367,-2.262117164123705,-3.8675001144409187,-8.781800963437362,1.0468007345555232,-6.324650538939139,-1.4103496899426986,-2.1974441280365014,27.36157120810353,-6.9353061702075145,2.457150424498221,12,1.2400002479553187,3.3550000190734863,12.554999828338623,15.449999809265137,4.370000839233398,0,0.27916381732615925,1.3174619513716277,16.59000015258789,-1.0563393902923939,16.889999389648438,1.8936175825156962,16.020000457763672,0.27916381732615925
5909,2008-12-02,15.56999969482422,15.6899995803833,14.8100004196167,15.050000190734865,3262500.0,0.04989883849798682,1.3157894736842213,-0.368794014441742,35.47717294999224,31.600813734382044,1.0891416570442285,3.3829223767455066,9.414871973806319,15.101597761018928,27.856067160233323,0.8799991607666016,-2.5912840352223583,-2.7620003700256337,-7.448606837077092,1.9246060970258245,-5.105303603551361,-0.4186971364999046,-2.8488950257492114,33.77775988165959,-3.4160853172542147,2.3433032335257287,12,0.4400000572204572,2.6150002479553205,11.570000171661375,14.465000152587889,2.899999618530268,1,0.26204238944605285,-1.2377622937262946,14.829999923706055,1.3174619513716277,16.59000015258789,-1.0563393902923939,16.889999389648438,0.26204238944605285
5910,2008-12-03,15.84000015258789,16.069999694824222,14.9399995803833,15.050000190734865,4125800.0,0.017341070202681053,-1.237621369078145,1.5192321447238801,38.59899563559302,32.121929751107125,0.33552518785865004,2.7282684278732994,8.775380497945221,14.703384206340594,28.73585507401969,1.1300001144409215,-2.84178200661254,-2.1589999198913574,-6.53477993566759,2.216780095884875,-4.3468899277794755,0.02889008799675885,-3.0321175875755344,45.77778531298537,3.7672394094155806,2.1878900078881167,12,-0.3949999809265172,2.3449997901916504,10.379999160766602,13.979999542236328,2.940000534057617,2,0.3055555622451902,1.3157894736842213,15.56999969482422,-1.2377622937262946,14.829999923706055,1.3174619513716277,16.59000015258789,0.3055555622451902
5911,2008-12-04,15.130000114440918,15.949999809265135,14.90999984741211,15.43000030517578,3794200.0,-0.04482323429971524,-1.8108079546670022,-0.379747095216537,27.851044488061433,31.560740083962973,0.6901240098568309,3.1367789264185575,9.085514185031336,15.26696718050906,29.39613028628012,1.0399999618530256,-2.917464165773005,-2.5754999637603753,-6.890777750931225,1.7397778234104742,-4.7331388573458,-0.41786107017495056,-2.2370752114099606,14.814808273835359,-21.45079492677842,2.157638893585425,12,-0.3750004768371582,3.054999828338623,10.904999732971191,14.505000114440918,3.3299989700317383,3,0.3800395904053935,-1.237621369078145,15.84000015258789,1.3157894736842213,15.56999969482422,-1.2377622937262946,14.829999923706055,0.3800395904053935
5912,2008-12-05,16.040000915527347,16.129999160766598,14.75,14.81999969482422,2978600.0,0.06014545896915591,-1.029409619764595,-4.066668150159135,36.02882371868243,33.38296076817193,-0.38236494459608394,2.0283386591196297,7.758311792211426,14.19599222536231,29.59115161493263,1.379999160766598,-3.0617561473720762,-1.473499250411983,-5.7226073470849705,2.7756088462610045,-3.5980532987484786,0.6510547979245107,-3.063734521238162,77.24556027506956,39.820340169261115,2.1245540483364938,12,-0.5150012969970721,2.0099987983703578,9.994998931884762,13.564998626708977,1.6899986267089808,4,0.2998752613091258,-1.8108079546670022,15.130000114440918,-1.237621369078145,15.84000015258789,1.3157894736842213,15.56999969482422,0.2998752613091258
5913,2008-12-08,18.350000381469727,18.549999237060547,16.729999542236328,17.079999923706055,5182800.0,0.14401492107810343,1.179642742930239,1.040982940190608,47.42339889291418,35.627329692542524,-2.3115099781996733,-0.49694816177467516,5.017113416003227,11.72500118130236,29.261810001091554,2.5099983215331996,-3.011375688293432,0.9570002079010003,-3.033262497351881,4.947262913153882,-1.0381311447254404,2.952131560527441,-5.292059325747477,94.73687116459719,54.554326030729854,1.9951313526264411,12,-1.7000007629394531,-0.3000006675720215,6.999999523162842,10.78499984741211,-2.8700008392333984,0,0.09373293065930333,-1.029409619764595,16.040000915527347,-1.8108079546670022,15.130000114440918,-1.237621369078145,15.84000015258789,0.09373293065930333
5914,2008-12-09,18.26000022888184,19.51000022888184,18.0,18.489999771118164,4608500.0,-0.004904640366044433,-3.026667277018239,-0.18110193648380876,46.90757669423996,37.291467505403276,-2.032339690342585,-0.61074280475653,4.7639817709084085,11.651532701604228,29.057094695635637,1.5100002288818395,-2.86111727978653,0.9765000820159955,-2.773505238568827,4.726505402600818,-0.898502578276414,2.8515027423084067,-4.9823768459060584,73.73949706104038,31.720068164414627,1.8750026602924108,12,-1.1300001144409215,-0.2100005149841344,7.062499523162838,10.70000076293945,-2.120000839233402,1,0.05147867044222787,1.179642742930239,18.350000381469727,-1.029409619764595,16.040000915527347,-1.8108079546670022,15.130000114440918,0.05147867044222787
5915,2008-12-10,17.989999771118164,18.649999618530273,17.569999694824222,18.649999618530273,3366100.0,-0.01478644328473866,2.2727277981677783,2.86957026520496,50.4861598825975,38.573209685378934,-1.6243223780189737,-0.5069231829914393,4.636150002177892,11.782937076701735,28.603058301013963,1.0799999237060511,-2.262242630957541,0.7954996585845961,-2.786769611811639,4.3777689289808315,-0.9956349766135233,2.586634293782714,-4.338433777388019,68.06721880934164,20.53063424736986,1.791134635198118,12,-0.8599996566772461,0.059999942779541016,6.8675007820129395,10.970001220703125,-2.2699995040893572,2,0.026681464610518457,-3.026667277018239,18.26000022888184,1.179642742930239,18.350000381469727,-1.029409619764595,16.040000915527347,0.026681464610518457
5916,2008-12-11,17.389999389648438,18.13999938964844,17.360000610351562,17.540000915527347,3210000.0,-0.033351883774506264,-6.428592188919199,0.22727509175505553,52.20417510197601,40.607050273279214,-1.057104074265954,-0.03803744567578349,4.856348680980062,12.246470871262993,28.001591110622876,0.7799987792968786,-1.8500172956286285,0.27749934196472026,-3.201453305745563,3.7564519896750017,-1.4619769818904196,2.016975665819862,-3.3869273418091908,55.46216938457151,2.550376471280032,1.739476323855141,12,-0.25999927520751953,0.08000040054321289,7.1125006675720215,11.570001602172852,-0.6199989318847656,3,0.0799310722129456,2.2727277981677783,17.989999771118164,-3.026667277018239,18.26000022888184,1.179642742930239,18.350000381469727,0.0799310722129456
5917,2008-12-12,18.399999618530273,18.57999992370605,17.309999465942386,17.309999465942386,2919800.0,0.05807937115184991,-1.3302757430784273,-7.2665937643047736,67.53698641757038,44.72381486462524,-1.9929336217452587,-1.3072314937120417,3.537184838813989,11.102895031280013,27.842933769335694,1.2700004577636648,-1.529477624494156,1.4094995975494378,-1.6669131365960297,4.485912331694905,-0.12870676952329418,2.9477059646221715,-4.066511879828472,60.07193035297597,3.5564585504920387,1.5382063670727333,12,-1.2699995040893555,-1.4099993705749512,5.965000629425049,10.560001373291016,-2.2700004577636754,4,0.0032608406079508434,-6.428592188919199,17.389999389648438,2.2727277981677783,17.989999771118164,-3.026667277018239,18.26000022888184,0.0032608406079508434
5918,2008-12-15,17.610000610351562,18.63999938964844,17.370000839233402,18.51000022888184,2837500.0,-0.04293472959548972,1.1896565615375754,-0.825687607835183,58.759128755864865,47.310698843055526,-0.8572724396992406,-0.7045731124704844,3.993761900272723,11.772050071446966,27.66342524922991,1.269998550415039,-1.4034820510022605,0.7155005931854248,-2.1390763433382,3.5700775297090495,-0.7117878750763893,2.142789061447237,-2.9659221222389576,13.6364109259826,-42.53437938877665,1.4272884682618128,12,-0.48000049591064453,-0.6350007057189941,6.349999904632568,11.0600004196167,-1.3500003814697266,0,0.006814249161026575,-1.3302757430784273,18.399999618530273,-6.428592188919199,17.389999389648438,2.2727277981677783,17.989999771118164,0.006814249161026575
5919,2008-12-16,19.1299991607666,19.170000076293945,17.579999923706055,17.8700008392334,3326800.0,0.08631450867307455,1.3731342858688256,-1.3999987284337003,62.79835098298331,49.99951610387667,-2.032967295985319,-2.3414697634855344,2.2239871898976418,10.138500149234495,27.156182313609012,1.5900001525878906,-1.1344623416631094,2.233499193191527,-0.6276029367907583,5.094601323173814,0.8029481282003843,3.6640502581826695,-4.193965368207843,97.84941384939744,39.22563660718568,1.4305510649911433,12,-1.9999990463256836,-2.154999256134033,4.79500150680542,9.54000186920166,-2.699998855590824,1,-0.19079977933381187,1.1896565615375754,17.610000610351562,-1.3302757430784273,18.399999618530273,-6.428592188919199,17.389999389648438,-0.19079977933381187
5920,2008-12-17,19.209999084472656,19.540000915527344,18.61000061035156,18.82999992370605,3823300.0,0.004181909420577723,-1.2682995475849768,0.30158703727812186,60.2112674282742,53.59509643056697,-1.7708890961348516,-2.547348064371313,1.9412491069764286,9.953202817733256,26.518436055524646,0.9300003051757848,-0.6133359838273442,2.310499143600463,-0.5606600989587847,5.181658386159711,0.874919522320841,3.746078764880087,-3.9995273057345138,85.2017212313424,27.35965924103828,1.4355796212796237,12,-2.0649986267089844,-2.5649991035461426,4.267501354217529,9.460001945495605,-2.299999237060547,2,-0.15981258933560716,1.3731342858688256,19.1299991607666,1.1896565615375754,17.610000610351562,-1.3302757430784273,18.399999618530273,-0.15981258933560716
5921,2008-12-18,18.40999984741211,19.32999992370605,18.149999618530273,18.979999542236328,3992900.0,-0.04164493884370779,-1.165137871539206,-1.5000025096747822,57.67284946820187,55.999988180513576,-0.5103628794178263,-1.7961195613137448,2.5189089413977506,10.633561415453062,25.573115681307545,1.1800003051757777,-0.21963924264414203,1.4829999446868882,-1.4370148932415994,4.403014782615376,0.022992525722646207,2.943007363651132,-2.85316573773083,49.3273393017055,-4.286933643198459,1.4600074189642434,12,-0.27499961853027344,-1.7649998664855957,4.539999485015869,10.045000076293945,-1.1599998474121094,3,-0.14611621959146492,-1.2682995475849768,19.209999084472656,1.3731342858688256,19.1299991607666,1.1896565615375754,17.610000610351562,-0.14611621959146492
5922,2008-12-19,18.520000457763672,18.96999931335449,18.26000022888184,18.489999771118164,4191400.0,0.005975046782361826,-1.8979568004795753,-0.052632811768012745,68.07052333466592,58.294113118485996,-0.258795474092981,-1.868003769040108,2.24161360824705,10.403185553856375,24.15958442243669,0.7099990844726491,0.12263309896477637,1.508000516891478,-1.4966454715157056,4.5126465052986635,0.005677522687886238,3.01032351109507,-2.6445130036147066,52.99537226258118,-3.7769463252295665,1.5023229942035925,12,-0.0950002670288086,-1.8750004768371582,4.2099995613098145,9.71500015258789,-1.5900001525878942,4,-0.09449243826915732,-1.165137871539206,18.40999984741211,-1.2682995475849768,19.209999084472656,1.3731342858688256,19.1299991607666,-0.09449243826915732
5923,2008-12-22,18.26000022888184,18.709999084472656,17.809999465942386,18.520000457763672,2439900.0,-0.014038888901476199,1.8125098720581156,-8.666475936168741,63.82323052730255,60.173630211048504,-0.014420842375983511,-1.371973804015365,2.3616984267339944,10.55380832716732,21.579676813837594,0.8999996185302699,0.702846055776007,1.0535002708435108,-1.7262478621009478,3.8332484037879695,-0.3363737956287167,2.44337433731574,-2.0913516978226028,34.6938755650276,-23.95490872310667,1.3898740664722289,12,0.1649999618530238,-1.7150006294250524,3.9849996566772425,9.555000305175778,-1.7000007629394531,0,-0.11664846886180313,-1.8979568004795753,18.520000457763672,-1.165137871539206,18.40999984741211,-1.2682995475849768,19.209999084472656,-0.11664846886180313
5924,2008-12-23,18.34000015258789,18.84000015258789,17.829999923706055,17.829999923706055,1892100.0,0.004381156774549977,-2.960783433749584,-1.9615376150827397,63.1027267290947,61.575470971770415,-0.09150177364233869,-1.3104504852506267,2.0247385775829123,10.33536421677757,19.722642590773468,1.010000228881836,1.11664248055245,1.001000165939331,-1.7265270595071343,3.728527391385798,-0.3627634467839016,2.3647637786625637,-1.9016434307712053,30.63585217068206,-28.41658667826616,1.3637636127232333,12,0.08500003814697266,-2.1449999809265172,3.9049997329711914,9.475000381469727,-1.8099994659423828,1,-0.11341329914943066,1.8125098720581156,18.26000022888184,-1.8979568004795753,18.520000457763672,-1.165137871539206,18.40999984741211,-0.11341329914943066
5925,2008-12-24,18.690000534057614,18.739999771118164,18.239999771118164,18.43000030517578,717100.0,0.019083990106746773,1.777787785507277,0.509804141562597,69.38998186875924,63.485005056968554,-0.3707535383951601,-1.5285337297446269,1.4784441596317208,9.861919768345338,18.06276924463325,0.5,1.213601551832653,1.2175005435943582,-1.499547790551432,3.9345488777401467,-0.14102362347853514,2.5760247106672516,-2.0035122767440754,57.89478967723134,-6.47443544342736,1.3585241670728945,12,-0.26500034332275035,-2.6200003623962402,3.264999389648441,9.125000000000004,-1.5,2,-0.12092028701463009,-2.960783433749584,18.34000015258789,1.8125098720581156,18.26000022888184,-1.8979568004795753,18.520000457763672,-0.12092028701463009
5926,2008-12-26,18.88999938964844,18.940000534057614,18.57999992370605,18.799999237060547,1734000.0,0.01070084804044713,2.789431416640039,0.3461541283057808,66.82408115084093,63.405793360665285,-0.37504081558072144,-1.6559147024651644,1.1658585925434508,9.523217797363433,16.697848574956524,0.3600006103515625,1.336867424324133,1.3174993991851842,-1.4559145310361217,4.090913329406488,-0.06920756592546695,2.7042063642958354,-1.9752301196778,93.10345394574637,29.108734470557692,1.3867069651106523,12,-0.43499851226806996,-2.8799996376037633,2.8250007629394496,8.925001144409176,-1.4799995422363317,4,-0.10481734283810273,1.777787785507277,18.690000534057614,-2.960783433749584,18.34000015258789,1.8125098720581156,18.26000022888184,-0.10481734283810273
5927,2008-12-29,18.43000030517578,18.899999618530273,18.1200008392334,18.31999969482422,2983700.0,-0.024351461055352686,-2.0588288092869487,1.2222269317169865,50.604229302592934,62.49969342141284,0.10019832319244415,-1.1077968342458249,1.4353258255243198,9.832766528709666,15.370931593596676,0.779998779296875,1.4123209203866764,0.7655003070831299,-1.992717605947412,3.523718220113672,-0.6136086494321411,2.144609263598401,-1.305212503560604,54.867279043153324,-5.022357018482147,1.3791089565152714,12,0.13000011444091797,-2.434999942779541,2.8524999618530273,9.140000343322754,-0.6200008392333949,0,-0.06402605999113287,2.789431416640039,18.88999938964844,1.777787785507277,18.690000534057614,-2.960783433749584,18.34000015258789,-0.06402605999113287
5928,2008-12-30,18.96999931335449,19.01000022888184,18.34000015258789,18.549999237060547,2612200.0,0.029299999958603218,1.6799900818249203,3.8181613261200953,55.02121285861273,61.63556696314945,-0.2532266919455317,-1.3931628694556437,0.7335765329367909,9.145526585011982,13.485270854234699,0.6700000762939489,1.5279791156195408,1.098499345779416,-1.3702462043248822,3.5672448958837144,-0.13587342927273482,2.332872120831567,-1.6519944626263374,96.61009278117162,36.883117029578784,1.2343727750521494,12,-0.29499912261962535,-2.9749989509582484,1.7575006484985387,8.045001029968265,-0.4299983978271449,1,-0.10753816984814513,-2.0588288092869487,18.43000030517578,2.789431416640039,18.88999938964844,1.777787785507277,18.690000534057614,-0.10753816984814513
5929,2008-12-31,19.649999618530273,20.01000022888184,18.850000381469727,18.920000076293945,2372600.0,0.035846090131225194,-1.6666695898099309,1.7380938324530917,61.09626200253361,61.73389969362271,-0.9517997835659564,-1.846498434467449,-0.1232724857072256,8.302222803778577,11.41927238033665,1.159999847412113,1.375728756138198,1.5744996547698982,-0.7643567613406539,3.9133560708804502,0.40507144671462214,2.743927862825174,-2.154235082618186,80.9523425074476,21.359973077052572,1.169428208055276,12,-0.7399997711181605,-2.6499996185302734,-1.1524996757507324,5.3000006675720215,-1.4499988555908203,2,-0.15725191921499915,1.6799900818249203,18.96999931335449,-2.0588288092869487,18.43000030517578,2.789431416640039,18.88999938964844,-0.15725191921499915
5930,2009-01-02,20.68000030517578,20.76000022888184,19.549999237060547,19.549999237060547,2845600.0,0.05241733876036303,-1.1415926514821666,1.5479476393279858,70.79647639468007,63.192080463231406,-1.9571694511830984,-2.630156260690839,-1.2963314380385569,7.108779312617184,9.673103393889546,1.2100009918212926,1.4443848729407591,2.3625003337860093,-0.0038589347035227206,4.728859602275541,1.1793206995412433,3.5456799680307753,-2.932812199966719,96.96969915903232,35.332449826458074,1.183179634244766,1,-1.3950004577636683,-2.9250001907348633,-2.8675003051757812,4.269999980926514,-3.479999542236328,4,-0.20067696118416467,-1.6666695898099309,19.649999618530273,1.6799900818249203,18.96999931335449,-2.0588288092869487,18.43000030517578,-0.20067696118416467
5931,2009-01-05,20.8799991607666,20.920000076293945,20.049999237060547,20.600000381469727,3018600.0,0.00967112440229334,3.833329801212224,0.24778629613500638,67.46479864562026,63.124777720004104,-1.9779561079160253,-2.505764241190871,-1.5906901267464946,6.763203577861194,7.859186367155246,0.8700008392333984,1.3372220494627562,2.2749992370605483,0.15484585647148918,4.395152617649607,1.2149225467660187,3.335075927355078,-2.771273600716807,98.57139548475959,35.21861162121968,1.0600766902945287,1,-1.5149993896484375,-3.044999122619629,-3.094999313354492,4.070001125335693,-3.4299983978271484,0,-0.1767240792634932,-1.1415926514821666,20.68000030517578,-1.6666695898099309,19.649999618530273,1.6799900818249203,18.96999931335449,-0.1767240792634932
5932,2009-01-06,20.850000381469727,21.709999084472656,20.709999084472656,21.11000061035156,3883500.0,-0.00143672320414856,-2.7036843425156385,-0.9285762942779164,75.5520711146838,64.42798222971314,-1.768685424544774,-2.2102569625558104,-1.6596019089918244,6.647729507430125,6.252374068429235,1.0,1.2715134464669688,2.004500484466554,0.022715451932132424,3.986285517000976,1.0136079681993415,2.995393000733767,-2.3476963891457494,74.48074256445086,4.639270687871559,0.990892516267211,1,-1.080000877380371,-2.6200008392333984,-3.4850006103515625,4.099999904632568,-3.3000011444091797,1,-0.16498803218799418,3.833329801212224,20.8799991607666,-1.1415926514821666,20.68000030517578,-1.6666695898099309,19.649999618530273,-0.16498803218799418
5933,2009-01-07,20.06999969482422,20.57999992370605,19.88999938964844,20.549999237060547,3831400.0,-0.0374101041906324,1.5555532008081565,1.8461504603308765,58.392867056697,63.90466448833561,-0.7877791934757212,-1.3647634180747517,-0.9547978291999328,7.275127113766445,5.855001282990718,0.9600009918212855,1.281437156172558,1.1384998321533217,-0.901182893440911,3.1781825577475544,0.11865846935620539,2.158341194950438,-1.0544644877564515,42.6573379936684,-22.664719144929954,1.0198413627971166,1,-0.1549997329711914,-1.8400001525878906,-2.8799996376037598,4.880000591278076,-2.5100002288818324,2,-0.11260589253843667,-2.7036843425156385,20.850000381469727,3.833329801212224,20.8799991607666,-1.1415926514821666,20.68000030517578,-0.11260589253843667
5934,2009-01-08,19.200000762939453,19.61000061035156,18.959999084472656,19.59000015258789,5436400.0,-0.04334822845608344,2.023260765422932,0.8124995032941532,49.92176581802031,61.74152937158685,0.24254613021137317,-0.4434680616073585,-0.13425937534973187,7.921726762210639,5.7125656490249215,1.1100006103515625,1.1496403103803843,0.22150087356567383,-1.79623379290042,2.2392355400317676,-0.7873664596673713,1.230368206798719,2.509998321533203,8.727333762428978,-51.84608726497307,1.0088673332330462,1,0.7149991989135742,-0.970001220703125,-2.072500705718994,5.749999523162842,-2.630001068115231,3,-0.03437499068677463,1.5555532008081565,20.06999969482422,-2.7036843425156385,20.850000381469727,3.833329801212224,20.8799991607666,-0.03437499068677463
5935,2009-01-09,18.46999931335449,19.549999237060547,18.399999618530273,19.40999984741211,4674000.0,-0.03802090732173513,-1.1296290736466212,2.41026155170391,50.47467948534159,59.92492918653137,1.0482983244852626,0.3418651539008586,0.4542500868679298,8.429001240996918,5.4748150636434945,1.1499996185302734,1.0823344503729473,-0.5325005531311078,-2.511781283690283,1.4467801774280673,-1.5221409184106953,0.45713981214847976,3.184999771118168,2.1147947467805928,-57.407550208082824,0.9896403652795879,1,1.4450006484985387,-0.2399997711181605,-1.3724994659423793,6.480000972747806,-2.1599998474121023,4,-0.014618222006094861,2.023260765422932,19.200000762939453,1.5555532008081565,20.06999969482422,-2.7036843425156385,20.850000381469727,-0.014618222006094861
5936,2009-01-12,18.780000686645508,19.11000061035156,18.420000076293945,18.420000076293945,4674300.0,0.016784048988397915,-2.833329801212204,-0.382979155126198,51.993867229198116,60.07933340059861,0.8057901849051099,0.14897664906918706,0.03342298744249206,7.91673129741622,5.124910204234026,0.6900005340576136,1.031188874518719,-0.29199924468994,-2.125093603886995,1.5410951145071152,-1.2085464242884676,0.6245479349085876,2.744798419189454,11.480396659431035,-46.84889768262282,0.9165471795985269,1,1.2449989318847656,-0.5500011444091797,-1.9650006294250488,5.119998455047607,-2.9300003051757812,0,-0.08413204823946552,-1.1296290736466212,18.46999931335449,2.023260765422932,19.200000762939453,1.5555532008081565,20.06999969482422,-0.08413204823946552
5937,2009-01-13,18.459999084472656,19.049999237060547,18.18000030517578,18.780000686645508,4288200.0,-0.017039488310583772,1.0232563813106166,-0.8888918323231467,51.51974816040858,59.69028176746481,1.2633492930014896,0.49930327230218197,0.24787871519342985,8.022247140473986,5.069082356975821,0.8699989318847656,0.8807335023201759,-0.6150008201599135,-2.44365557653283,1.213653936213003,-1.52932819834637,0.29932655802654295,2.939808041870119,11.666617658395412,-47.60130884912243,0.914327378186458,1,1.4850006103515625,-0.22999954223632812,-1.9899992942810059,5.440000057220459,-3.1999988555908203,1,-0.05471280453002558,-2.833329801212204,18.780000686645508,-1.1296290736466212,18.46999931335449,2.023260765422932,19.200000762939453,-0.05471280453002558
5938,2009-01-14,17.729999542236328,18.200000762939453,17.350000381469727,18.190000534057614,5476300.0,-0.03954493924381375,2.5416575604289933,1.4374959022011775,45.78146162535662,57.988637281111814,2.010369056394868,1.3056975733867553,0.8826282336745095,8.539481790038579,5.24314615175725,1.1099987030029297,0.7370875874318408,-1.3510003089904785,-3.1600989267059205,0.4580983087249635,-2.2555496178481995,-0.4464510001327575,3.4766191748364292,16.814120454961706,-44.17223658831891,0.9045493088577204,1,1.8000001907348633,1.489999771118164,-0.9424998760223389,6.169999599456787,-3.3399991989135724,2,-0.01015230173847359,1.0232563813106166,18.459999084472656,-2.833329801212204,18.780000686645508,-1.1296290736466212,18.46999931335449,-0.01015230173847359
5939,2009-01-15,15.479999542236328,16.180000305175778,14.979999542236328,15.850000381469727,12034500.0,-0.12690355657596375,1.3300970154643372,0.8043479162261178,32.420584409167944,53.72464928272157,4.0304989333573005,3.4448472949538456,2.9586556378988647,10.55285095098984,6.192746722140427,2.75,0.7410425613287366,-3.4185003280639634,-5.839663903189532,-0.997336752938395,-4.629082115626748,-2.207918540501179,5.418089707988187,10.940919767812634,-48.353019976686596,1.2105817875627851,1,2.864999771118164,2.864999771118164,1.8700001239776611,8.419999599456787,-0.8799991607666016,3,0.1343669241094545,2.5416575604289933,17.729999542236328,1.0232563813106166,18.459999084472656,-2.833329801212204,18.780000686645508,0.1343669241094545
5940,2009-01-16,16.139999389648438,16.639999389648438,15.479999542236328,15.789999961853027,7731700.0,0.042635650318421314,-1.3917516042862241,-0.9459422538623722,35.66214829903885,50.19102146643475,2.971231611490154,2.6804881442988275,2.141015895510897,9.672984256585146,7.179800449794498,1.1599998474121094,0.6766643846541385,-2.6050004959106445,-5.315048281786137,0.10504728996484758,-3.9600243888483924,-1.2499766029728967,4.1662808897772585,28.087156111596055,-25.81765250839351,1.3550238929377463,1,2.2049999237060547,2.2049999237060547,1.450000524520874,7.759999752044678,-1.8399991989135724,4,0.026641903434740488,1.3300970154643372,15.479999542236328,2.5416575604289933,17.729999542236328,1.0232563813106166,18.459999084472656,0.026641903434740488
5941,2009-01-20,15.720000267028807,16.309999465942386,15.710000038146973,16.139999389648438,6772500.0,-0.026022251456155665,-1.7272727272727435,-1.1999994550423618,35.81151840826068,45.7754044990544,2.885781818971159,3.0447312282384456,2.443601385159626,9.865248684221202,8.04802721353477,0.5999994277954137,0.479129593217678,-2.890499639511111,-5.918867205244661,0.13786792622244093,-4.404683422377888,-1.376315856644334,4.0536519386779535,18.181837353293435,-34.13057534029153,1.5141837828667757,1,2.0599994659423846,2.6249990463256854,1.8699996471405047,7.990000247955324,-1.6599998474121076,1,0.037531755018544555,-1.3917516042862241,16.139999389648438,1.3300970154643372,15.479999542236328,2.5416575604289933,17.729999542236328,0.037531755018544555
5942,2009-01-21,16.770000457763672,16.780000686645508,15.520000457763672,15.81999969482422,5039300.0,0.06679390412843311,1.5979353468617272,-2.261911303561967,39.06561354240099,43.62793188635486,1.3367434273839827,1.9572525912197527,1.3220743393316567,8.582844921454239,8.82444986633737,1.260000228881836,0.10309347872530594,-1.7529994487762437,-4.891501307553522,1.3855024100010347,-3.322250378164881,-0.18374851938760628,2.5242864815960466,55.59006947011269,8.514149803268204,1.5692509293886387,1,0.5249996185302734,1.5749988555908203,0.5299994945526123,6.2299990653991735,-4.080000877380371,2,-0.0548598718653005,-1.7272727272727435,15.720000267028807,-1.3917516042862241,16.139999389648438,1.3300970154643372,15.479999542236328,-0.0548598718653005
5943,2009-01-22,16.129999160766598,16.440000534057614,15.729999542236328,16.309999465942386,4109500.0,-0.038163463299178746,2.2272593286170426,-0.18947385328285335,32.435131602265756,41.684972529048785,1.5187989494214769,2.56079074979392,1.8532677764416583,8.97462169266836,9.368472505047317,1.0400009155273438,-0.2882328870332316,-2.2865006923675573,-5.602137000899727,1.0291356161646128,-3.9443188466336423,-0.6286825381014722,2.7328590388807825,63.88882707670378,20.226508505462448,1.6578181542660853,1,1.1350002288818395,2.215000152587894,0.9300010204315221,6.59500074386597,-4.269999504089354,3,-0.05393670038129217,1.5979353468617272,16.770000457763672,-1.7272727272727435,15.720000267028807,-1.3917516042862241,16.139999389648438,-0.05393670038129217
5944,2009-01-23,16.260000228881836,16.5,15.510000228881836,15.609999656677244,3603300.0,0.008059583067520748,-1.3294127942788478,-3.6111081676767207,25.767550739222898,38.93973600170227,1.0369477196979133,2.3894814539815457,1.6237198281690652,8.626726027269093,10.077556987199692,0.9899997711181641,-0.7612371936802198,-2.052499628067018,-5.505863451500812,1.4008641953667738,-3.779181539783913,-0.325817716350123,2.2145721050244376,60.0,22.12726637991903,1.7266819117168961,1,0.7849998474121094,2.0849990844726562,0.7924997806549072,6.235000133514404,-4.470000267028809,4,-0.1150061414044442,2.2272593286170426,16.129999160766598,1.5979353468617272,16.770000457763672,-1.7272727272727435,15.720000267028807,-0.1150061414044442
5945,2009-01-26,16.430000305175778,16.770000457763672,16.09000015258789,16.469999313354492,3531400.0,0.010455109095999893,1.124996647245526,-0.06153688148773592,25.52256923315808,35.99848066880893,0.6114419160714846,2.1518110674908577,1.376017642619228,8.239204477362524,10.73837981539429,0.6800003051757812,-1.0665906619101797,-1.769499540328983,-5.317459541593969,1.778460460936003,-3.5434795409614743,0.004480460303508238,1.6951147495635013,72.44092477840194,40.50101821838989,1.7739800006324926,1,0.5849990844726598,1.9149990081787145,0.6224997043609655,5.995000362396244,-3.9200000762939418,0,-0.11138161227724164,-1.3294127942788478,16.260000228881836,2.2272593286170426,16.129999160766598,1.5979353468617272,16.770000457763672,-0.11138161227724164
5946,2009-01-27,16.90999984741211,17.280000686645508,16.25,16.34000015258789,4032100.0,0.02921482247843432,-1.7466684977213542,-14.250345715510631,29.35011226160657,33.53518779116427,-0.18071717021607725,1.5977887031340003,0.8461476328104638,7.555199726865965,11.42397480747471,1.0300006866455078,-1.2633151280343284,-1.190500020980835,-4.767711417276551,2.3867113753148814,-2.979105719128693,0.5981056771670232,0.9006036560768749,79.09600318968954,50.36696765574257,1.7886056981478584,1,-0.31999969482421875,1.4349994659423828,-0.014999628067016602,4.620000362396237,-4.859999656677244,1,-0.1543465215983829,1.124996647245526,16.430000305175778,-1.3294127942788478,16.260000228881836,2.2272593286170426,16.129999160766598,-0.1543465215983829
5947,2009-01-28,17.25,17.350000381469727,16.969999313354492,17.290000915527347,4172800.0,0.020106455094967002,3.7500178814104856,-0.07017708235735656,34.50550332706426,32.28230353579845,-0.7938919776370241,1.227803321732285,0.4008490031479184,7.0150921363325125,11.804499037899916,0.4400005340576172,-1.4201712559915904,-0.7914998531341553,-4.384717322867299,2.8017176165989888,-2.588108588000729,1.0051088817324185,0.27754310736371934,94.56519710995241,64.80559458839278,1.7966087348665722,1,-1.0850000381469727,1.0949993133544922,0.1400001049041748,3.5899996757507324,-5.229999542236328,2,-0.18492751190627832,-1.7466684977213542,16.90999984741211,1.124996647245526,16.430000305175778,-1.3294127942788478,16.260000228881836,-0.18492751190627832
5948,2009-01-29,16.930000305175778,17.319999694824222,16.739999771118164,17.010000228881836,3328400.0,-0.018550706946331763,-1.5217333615288764,1.9999523173754596,36.725151221427446,32.76058873716062,-0.6697359919684196,1.462097766919488,0.6518924294160406,7.140672345233632,12.351721723866321,0.5799999237060582,-1.6390306806000403,-1.0094995975494427,-4.607554515874423,2.588555320775539,-2.8085270567119345,0.789527861613049,-1.9500007629394496,77.17391078999452,42.90513160985169,1.7990274591624906,1,-0.5150003433227504,1.4149990081787145,0.6049997806549108,3.9099993705749547,-5.1500005722045845,3,-0.25044303888737907,3.7500178814104856,17.25,-1.7466684977213542,16.90999984741211,1.124996647245526,16.430000305175778,-0.25044303888737907
5949,2009-01-30,16.559999465942386,17.209999084472653,16.430000305175778,17.129999160766598,3643200.0,-0.02185474498309825,1.1369842970240325,7.125002980234676,38.339445462550486,33.058066199773016,-0.1457539369949714,1.6745912343257565,0.9614005316355438,7.303027106794758,13.222296491858945,0.779998779296875,-1.8609756812253906,-1.2250004291534395,-4.778895351266737,2.328894492959858,-3.0019478902100865,0.5519470319032074,-1.533199920654301,37.3015260300062,-0.9917811465007844,1.7769474610566487,1,-0.12999916076660512,1.7849998474121058,0.9250004291534388,4.1500000953674245,-4.019999504089359,4,-0.28381642275600627,-1.5217333615288764,16.930000305175778,3.7500178814104856,17.25,-1.7466684977213542,16.90999984741211,-0.28381642275600627
5950,2009-02-02,16.530000686645508,16.75,16.219999313354492,16.399999618530273,3940700.0,-0.0018115205473632212,-1.1632606986321632,-0.22807217143392824,35.77749999457457,33.05428637603011,-0.0610340430717109,1.4521960995784333,0.9273764982394823,7.129324481245405,13.678291990743102,0.5300006866455078,-1.9969451604768587,-1.0474992275238044,-4.366540753878436,2.271542298830827,-2.70701999070112,0.6120215356535113,-1.4573371383667002,27.433723917454078,-13.662532248585958,1.6595207631773154,2,-0.10000038146972656,1.8149986267089844,0.7799994945526123,4.179998874664303,-4.220000267028809,0,-0.28675139309715214,1.1369842970240325,16.559999465942386,-1.5217333615288764,16.930000305175778,3.7500178814104856,17.25,-0.28675139309715214
5951,2009-02-03,17.190000534057614,17.260000228881836,16.450000762939453,16.569999694824222,4174400.0,0.039927393829167546,1.131576900007278,4.769198039848533,42.30303908839369,33.414000325584865,-0.5482389241797456,0.5286824121337439,0.25128996856147623,6.2752170086821835,13.871758275608478,0.8099994659423828,-1.78644799665636,-0.2029994487762501,-3.1369755225663845,2.7309766250138843,-1.6699874856713173,1.263988588118817,-2.0723902628478985,85.84073485178365,39.32725796807095,1.466988036895067,2,-0.7600002288818324,1.1549987792968786,0.05749964714050648,3.5199990272521973,-4.45000076293945,1,-0.27225131819533965,-1.1632606986321632,16.530000686645508,1.1369842970240325,16.559999465942386,-1.5217333615288764,16.930000305175778,-0.27225131819533965
5952,2009-02-04,17.40999984741211,17.809999465942386,17.200000762939453,17.209999084472653,3899300.0,0.012798098110504696,-4.545508141006778,0.3225814390618413,47.932818447758244,35.13596553063958,-0.7463990162647605,0.03979319024494288,0.05095617910089345,5.846686978856361,13.383908277326418,0.6199989318847727,-1.6348602079259464,0.18899989128112793,-2.2538966277579604,2.6318964103202163,-1.0324483682384162,1.410448150800672,-2.2483417877301033,74.84279370167134,23.557481360252496,1.2214482595195446,2,-0.75,0.9349994659423828,-0.17749953269958496,3.2999997138977015,-4.579999923706055,2,-0.30786902375958236,1.131576900007278,17.190000534057614,-1.1632606986321632,16.530000686645508,1.1369842970240325,16.559999465942386,-0.30786902375958236
5953,2009-02-05,17.809999465942386,18.049999237060547,17.040000915527347,17.360000610351562,4519800.0,0.022975279841242147,1.1720431430698446,2.2499856949398014,69.77928832896811,40.02615859616682,-0.9868021088830332,-0.5672862730157746,-0.24534152397490772,5.236449536311145,13.469375321354631,1.0099983215331996,-1.4305544110079644,0.7019995212554981,-1.3663851534803442,2.7703841959913404,-0.3321928161124248,1.736191858623421,-2.542407750009964,86.88525786208116,29.236865989476044,1.0341923373679216,2,-0.7399997711181676,0.5349998474121058,-0.5324990749359166,2.540000438690182,-4.929999351501468,3,-0.32509821346433976,-4.545508141006778,17.40999984741211,1.131576900007278,17.190000534057614,-1.1632606986321632,16.530000686645508,-0.32509821346433976
5954,2009-02-06,18.540000915527344,18.71999931335449,17.610000610351562,17.809999465942386,3156000.0,0.04098829149214289,1.0366981467190994,1.6222295690652488,70.13423763831872,44.98301064118468,-1.519126073870428,-1.4221846279040236,-0.9035743146438051,4.314607308621383,14.284617637720064,1.1099987030029261,-1.3055988213922802,1.465000963211061,-0.4802443272196939,3.4102462536418177,0.49237831799568355,2.4376236084264384,-3.1054647483272344,92.80006408691419,30.11476190528839,0.9726226452153782,2,-1.0700016021728516,-0.19500160217285156,-1.205000638961792,1.8099989891052246,-5.330000877380371,4,-0.36461709000750997,1.1720431430698446,17.809999465942386,-4.545508141006778,17.40999984741211,1.131576900007278,17.190000534057614,-0.36461709000750997
5955,2009-02-09,18.200000762939453,18.63999938964844,18.0,18.549999237060547,2984900.0,-0.018338734401201595,1.415097598894436,-0.47944901249180466,71.0884323399932,49.62060176100541,-1.0076082967753095,-1.1630809895102274,-0.5049151625895014,4.456925891632885,14.81941660815538,0.639999389648441,-1.0451721973368358,1.1385007381439216,-0.7693699424274811,3.0463714187153244,0.184565397858222,2.092436078429621,-2.5026275440469927,77.09256024326704,8.415264347968034,0.9539353402857009,2,-0.7300014495849609,0.14499855041503906,-0.24500083923339844,2.1499991416931152,-4.200000762939453,0,-0.3109890419681657,1.0366981467190994,18.540000915527344,1.1720431430698446,17.809999465942386,-4.545508141006778,17.40999984741211,-0.3109890419681657
5956,2009-02-10,17.200000762939453,18.309999465942386,17.100000381469727,18.0,3506200.0,-0.054945052641772074,-1.4199981689453196,2.285722070844687,53.687823071386504,51.75197062148566,0.0423030115222538,-0.30305772849029466,0.5152862140831793,5.273616795481441,15.42711713316391,1.2099990844726598,-0.7445223031582451,0.21750073432922434,-1.5133936482442572,1.9483951169027076,-0.6479464569575164,1.082947925615965,-1.260817456490031,9.523809523809353,-58.29697822168978,0.8654471912867414,2,0.26999855041503906,1.144998550415039,1.3199992179870605,1.7799992561340332,-3.330000877380371,1,-0.28430233293123763,1.415097598894436,18.200000762939453,1.0366981467190994,18.540000915527344,1.1720431430698446,17.809999465942386,-0.28430233293123763
5957,2009-02-11,17.450000762939453,17.760000228881836,17.049999237060547,17.219999313354492,2305200.0,0.014534883076207317,-1.491224547842527,-0.28750208616455664,62.132366475966904,54.57499453865671,-0.19706709572050585,-0.6667906315043695,0.2984804729576247,4.81898352114105,15.910935606075114,0.7100009918212891,-0.4306144688098712,0.5180006504058845,-1.0856482561270404,2.1216495569388094,-0.28382380286057796,1.319825103672347,-1.288352175937625,24.40477609635742,-42.09936187265579,0.8018244532664621,2,0.019998550415039062,0.8949985504150391,1.1499991416931152,1.474998950958252,-4.060000419616697,2,-0.26991408515147186,-1.4199981689453196,17.200000762939453,1.415097598894436,18.200000762939453,1.0366981467190994,18.540000915527344,-0.26991408515147186
5958,2009-02-12,17.549999237060547,17.709999084472656,16.860000610351562,17.0,3206800.0,0.005730571332321688,-1.0481939893096301,2.391285959514707,61.922361361967305,57.1953185274808,-0.2233584672205211,-0.8231700608812815,0.29026139094030157,4.476929696885328,15.91215048315758,0.8499984741210938,-0.16579861110511018,0.6269991397857666,-0.9597238284983831,2.2137221080699163,-0.16636234435630826,1.4203606239278415,-1.1836825919505074,37.096726228625705,-28.98136549025471,0.7933614841420744,2,-0.07999992370605469,0.23000049591064453,1.450000286102295,0.6350007057189941,-2.9599990844726562,3,-0.26894584151247214,-1.491224547842527,17.450000762939453,-1.4199981689453196,17.200000762939453,1.415097598894436,18.200000762939453,-0.26894584151247214
5959,2009-02-13,17.559999465942386,18.09000015258789,17.430000305175778,17.6200008392334,2079200.0,0.0005698136362719541,-3.1250029802350117,-0.1090935573141655,60.761900679052744,59.97136304797837,-0.08559221393199579,-0.7055247249381047,0.35019299570715745,4.257602614361129,14.484219787376773,0.6599998474121129,0.015431378902562187,0.5329993724823048,-0.9227495977510003,1.9887483427156116,-0.19487511263434953,1.260873857598959,-1.0053882073727927,39.32580537315492,-24.8755691570818,0.7278744851166531,2,0.02500057220458629,-0.26499938964844105,1.5125002861022914,0.6250004768371547,-2.70999908447266,4,-0.2665147775532867,-1.0481939893096301,17.549999237060547,-1.491224547842527,17.450000762939453,-1.4199981689453196,17.200000762939453,-0.2665147775532867
5960,2009-02-17,16.569999694824222,16.959999084472653,16.459999084472653,16.780000686645508,2732100.0,-0.05637812079882287,-1.3255694293508011,3.499936423167546,47.04860892652669,60.4986485855487,1.017700140464811,0.3355448917992305,1.3913583061027026,5.036141726278355,13.646185562941234,1.1000003814697337,0.17043098809934065,-0.4785004138946505,-1.8911543669960054,0.9341535392067044,-1.184827390445328,0.22782656265602697,2.1499996185302663,5.945977711862933,-54.0426851172387,0.7063269765506777,2,1.0199995040893484,0.6949996948242152,2.5025000572204554,1.6150002479553187,-1.2699995040893572,1,-0.202776084403114,-3.1250029802350117,17.559999465942386,-1.0481939893096301,17.549999237060547,-1.491224547842527,17.450000762939453,-0.202776084403114
5961,2009-02-18,16.309999465942386,16.709999084472653,16.139999389648438,16.639999389648438,2670800.0,-0.015691021947516925,1.4255341598523033,1.5714207863688892,41.72534507741054,59.80892932217674,1.2736866303988386,0.676707882354453,1.7234466966779358,5.073837448737919,12.849602844849409,0.5699996948242152,0.33298420292931397,-0.7680006027221644,-2.0852644795386013,0.5492632740942742,-1.4266325411303846,-0.10936866431394421,2.364799842834465,8.717949219552553,-44.959747267680484,0.658631938408219,2,1.1199998855590785,0.735000610351559,2.7625002861022914,1.8750004768371547,-0.149999618530277,2,-0.14163087318095846,-1.3255694293508011,16.569999694824222,-3.1250029802350117,17.559999465942386,-1.0481939893096301,17.549999237060547,-0.14163087318095846
5962,2009-02-19,15.850000381469727,17.049999237060547,15.850000381469727,16.549999237060547,5843200.0,-0.0282035008911683,-2.428573764104185,2.1212091437158858,40.721646612734375,56.580302464817436,1.6641296361782878,1.121762248888242,2.222338480998893,5.296860304830727,12.281781914146773,1.1999988555908203,0.517451799945718,-1.181999683380127,-2.6045936107168295,0.24059424395657558,-1.8932966470484764,-0.47070271971177746,2.7234069305419872,0.0,-48.61098805304136,0.7112969636683512,2,1.4349994659423828,1.164999008178711,3.277499198913574,2.3349995613098145,0.21999931335449574,3,-0.12492116392788655,1.4255341598523033,16.309999465942386,-1.3255694293508011,16.569999694824222,-3.1250029802350117,17.559999465942386,-0.12492116392788655
5963,2009-02-20,15.260000228881836,15.869999885559082,15.09000015258789,15.75,9833600.0,-0.03722398349451528,1.1369869098319965,0.7000008174364648,39.23841174624166,53.14743292125332,2.0722971800362977,1.7320452370790065,2.7707077828110904,5.628080428736851,11.888465388199842,0.7799997329711914,0.5820648525133478,-1.7284998893737793,-3.3113990895812044,-0.14560068916635593,-2.51994948947749,-0.9370502892700685,3.1500026672973576,5.666669209798178,-42.541808807465785,0.791449600103712,2,1.6049995422363281,1.5899991989135742,3.8274993896484375,2.924999713897705,-0.030000686645507812,4,-0.1225425856822614,-2.428573764104185,15.850000381469727,1.4255341598523033,16.309999465942386,-1.3255694293508011,16.569999694824222,-0.1225425856822614
5964,2009-02-23,14.390000343322756,15.619999885559082,14.350000381469727,15.399999618530273,7687500.0,-0.057011787189391705,-1.3302760320469804,2.061223973437235,34.44766787063462,49.076236869102374,2.561032074361828,2.587424897760206,3.591010422771843,6.2801542394943635,11.52141425571939,1.2699995040893555,0.5454419576389498,-2.504999780654904,-4.448848428298421,-0.5611511330113874,-3.476924104476664,-1.5330754568331457,3.754402333369134,1.4814806965640817,-47.31606547472712,0.9719243238217586,2,1.939999580383299,2.1449995040893537,4.984999179840086,3.6599993705749494,2.4199991226196307,0,0.013898527066952937,1.1369869098319965,15.260000228881836,-2.428573764104185,15.850000381469727,1.4255341598523033,16.309999465942386,0.013898527066952937
5965,2009-02-24,14.600000381469727,14.81999969482422,14.350000381469727,14.529999732971193,8544700.0,0.014593469988651853,-1.1860466147837567,-0.06930762250710608,29.860024899359942,46.428703738877196,1.9966369811143458,2.353986472076265,3.341432961724845,5.829202155678097,11.38259879297526,0.46999931335449396,0.3052545921791463,-2.203499746322631,-4.395900734140561,-0.011098758504703099,-3.2997002402315943,-1.107299252413668,3.164962065699946,9.259263183846587,-33.41284508574883,1.096200493908964,2,1.619999885559082,1.9349994659423828,3.7449989318847656,3.4499993324279785,2.510000228881836,1,0.017123287223834494,-1.3302760320469804,14.390000343322756,1.1369869098319965,15.260000228881836,-2.428573764104185,15.850000381469727,0.017123287223834494
5966,2009-02-25,14.300000190734865,14.640000343322756,14.100000381469727,14.5,10346500.0,-0.020547957732632738,1.249997516475691,-2.857113663301637,26.113671252458744,42.426626491820734,2.058483054702547,2.580742367599319,3.6168964653649933,5.900505765205478,11.754872725499107,0.5399999618530291,-0.0269282550116543,-2.3729999542236317,-4.83308209954677,0.08708219109950655,-3.6030410268852027,-1.1429588815620626,3.1234660498648115,6.779657181429072,-30.508497309030638,1.2300410726615694,2,1.7950000762939435,2.1099996566772443,4.044999122619627,3.74999952316284,3.679999351501463,2,0.06993006899733545,-1.1860466147837567,14.600000381469727,-1.3302760320469804,14.390000343322756,1.1369869098319965,15.260000228881836,0.06993006899733545
5967,2009-02-26,14.0600004196167,14.460000038146973,13.859999656677244,14.43000030517578,8459500.0,-0.016783200553638022,1.79070365745742,1.85000119209404,20.472445793372216,37.821080317532385,1.9747022646865666,2.7083608427899364,3.7965045300559623,5.941143588276383,12.267372755681293,0.6000003814697283,-0.3757073733370646,-2.453499746322631,-5.157611766504232,0.2506122738589678,-3.8055557564134297,-1.1014437362318326,2.9646499178873817,9.950285580351165,-20.19402980509095,1.3520560100907995,2,1.9149994850158691,2.2299990653991664,4.002499103546143,3.989999294281006,3.929999351501465,3,0.14935984104705025,1.249997516475691,14.300000190734865,-1.1860466147837567,14.600000381469727,-1.3302760320469804,14.390000343322756,0.14935984104705025
5968,2009-02-27,12.6899995803833,13.199999809265135,12.529999732971193,12.720000267028807,13025300.0,-0.09743960158933962,-2.828567691729219,0.0810829619586886,8.154489808030391,31.97581244297435,2.8863433449966074,3.9467778998085024,5.11441691294668,7.097480922535517,12.922117170991227,1.530000686645506,-0.5833672373127783,-3.611500549316407,-6.799631752073939,-0.42336934655887326,-5.205566150695173,-2.017434947937641,3.8915996618050244,5.17798833369335,-16.336858511837608,1.5940656013787666,2,2.0999999046325684,2.934999942779541,5.130000114440918,4.78000020980835,5.580000877380371,4,0.26635147566638673,1.79070365745742,14.0600004196167,1.249997516475691,14.300000190734865,-1.1860466147837567,14.600000381469727,0.26635147566638673
5969,2009-03-02,11.859999656677244,12.760000228881836,11.699999809265135,12.520000457763672,12876800.0,-0.06540582751390334,-1.1632650678032859,21.999523173756845,7.62030546398114,27.594889836024844,3.1544982029116095,4.644750509156838,5.83260816420915,7.742907537866559,13.534812081089576,1.060000419616701,-0.9136003872865164,-4.206500482559205,-7.957583479105486,-0.45541748601292475,-6.082041980832345,-2.330958984286065,4.07334366403634,5.128200425668873,-8.969934594786242,1.8755414982731407,3,2.5149998664855975,3.3499999046325666,5.9449996948242205,5.219999790191652,5.840001106262209,0,0.28414839655258795,-2.828567691729219,12.6899995803833,1.79070365745742,14.0600004196167,1.249997516475691,14.300000190734865,0.28414839655258795
5970,2009-03-03,11.789999961853027,12.1899995803833,11.739999771118164,11.84000015258789,7680100.0,-0.005902166682172472,-4.999974568781909,0.07575777279748441,8.702273137928586,23.925659620526847,2.7660269678633327,4.576050165353422,5.785101500173738,7.651440793274261,14.029621802268155,0.4499998092651367,-1.2873632728983129,-4.039500141143799,-8.239392445259504,0.16039216297190606,-6.139446293201651,-1.9395539890859474,3.3813415267998366,3.0612291237811218,-11.135701856409575,2.0999461520578526,3,2.5849995613098145,3.4199995994567836,5.904999732971191,5.289999485015869,6.650000572204586,1,0.42578452250481336,-1.1632650678032859,11.859999656677244,-2.828567691729219,12.6899995803833,1.79070365745742,14.0600004196167,0.42578452250481336
5971,2009-03-04,12.510000228881836,12.729999542236328,12.010000228881836,12.039999961853027,7582300.0,0.061068725136420365,-1.716979909850741,-9.39996948253829,14.814803745468367,21.047121524163963,1.620749787484698,3.675925560949075,4.979328926008467,6.769487877743774,14.833544244563912,0.9399995803833008,-1.6736730437311493,-3.085499858856201,-7.483075766170785,1.3120760484583815,-5.28428781251349,-0.8867119051989096,2.036499757481236,29.34783885669667,15.76292413455807,2.198787953657291,3,1.2749996185302734,2.699999332427975,5.169999122619629,4.5699992179870605,6.789999008178711,2,0.36770585909740494,-4.999974568781909,11.789999961853027,-1.1632650678032859,11.859999656677244,-2.828567691729219,12.6899995803833,0.36770585909740494
5972,2009-03-05,12.050000190734865,12.380000114440918,11.8100004196167,12.380000114440918,7818800.0,-0.03677058590974036,2.454544403664422,-0.7021270983359369,12.73713441031336,18.10253515350526,1.6595533744970545,3.9144759694381737,5.342896786221365,7.092116744993815,16.245762174376342,0.6999998092651367,-1.941234216041952,-3.2774999141693097,-7.8589357075845125,1.303935879245893,-5.568217810876911,-0.9867820174617083,1.9841297637505786,23.333358764648672,12.196975478041447,2.2907178967076014,3,1.6099996566772443,3.159999370574946,5.417499542236326,5.029999256134031,6.710000038146974,3,0.4921161209657894,-1.716979909850741,12.510000228881836,-4.999974568781909,11.789999961853027,-1.1632650678032859,11.859999656677244,0.4921161209657894
5973,2009-03-06,12.020000457763672,12.520000457763672,11.760000228881836,12.279999732971193,5355100.0,-0.002489604356542663,1.0540526608131742,0.7878767736901521,12.567572339422483,15.671413427815025,1.3204903799718029,3.676983500972474,5.282509385993876,6.99994173480226,17.89408477059376,0.7600002288818359,-2.183491149682883,-3.017999696731568,-7.670128300108004,1.6341289066448699,-5.344063998419788,-0.6919353950433482,1.5939860705821154,30.188728473734947,21.683786393251403,2.326064301688219,3,1.2399992942810059,3.189999103546139,5.234999179840088,5.059998989105225,6.479999542236328,4,0.49667213693810575,2.454544403664422,12.050000190734865,-1.716979909850741,12.510000228881836,-4.999974568781909,11.789999961853027,0.49667213693810575
5974,2009-03-09,11.779999732971193,12.260000228881836,11.75,12.18000030517578,4950700.0,-0.01996678166825383,-1.2173921156019032,1.538468027979391,13.9849657917769,13.907517971416908,1.286631048530369,3.5674816534171576,5.424891530084951,7.058129065736479,19.544754036388884,0.5100002288818359,-2.4179541333576235,-2.920000362396239,-7.482239060162973,1.6422383353704966,-5.201119711279608,-0.6388810135128704,1.4894691859400773,4.040401121290241,-4.590435786367102,2.281119348883368,3,1.3900003433227521,3.4299998283386177,5.599999904632567,5.299999713897703,6.609999656677248,0,0.5509338600940314,1.0540526608131742,12.020000457763672,2.454544403664422,12.050000190734865,-1.716979909850741,12.510000228881836,0.5509338600940314
5975,2009-03-10,12.539999961853027,12.5600004196167,11.789999961853027,12.010000228881836,6452900.0,0.06451614992440624,1.7017529183237436,-1.3249974370039528,23.636369214115035,13.63226218937872,0.2276273172640959,2.4893364362209223,4.562808021213581,6.149545928532795,21.14492737614084,0.780000686645506,-2.602126110422981,-1.877000093460083,-6.222122456064277,2.4681222691441125,-4.04956127476218,0.29556108784201385,0.4469645173219394,80.61227865987287,69.01852657687371,2.1725611813020977,3,0.5399999618530273,2.6699995994567836,4.847499847412109,4.539999485015869,5.839999198913574,1,0.4114833187227487,-1.2173921156019032,11.779999732971193,1.0540526608131742,12.020000457763672,2.454544403664422,12.050000190734865,0.4114833187227487
5976,2009-03-11,12.3100004196167,12.609999656677244,12.0,12.029999732971193,6274700.0,-0.01834127136650654,-2.588231664217023,0.52830344852405,24.421969400564763,14.071098145733444,0.1627775301080554,2.4603490623914794,4.679499385264858,6.270429621321497,22.682018652449116,0.6099996566772443,-2.6933475730609118,-1.8624996185302738,-6.097172761992372,2.3721735249318243,-3.9798361902613237,0.25483695320077615,0.44531041897449697,65.11635385766972,49.90568754954896,2.1173365717310495,3,0.13999938964843572,2.8999991416931117,5.0774993896484375,4.769999027252197,6.19999980926514,2,0.49796912311005315,1.7017529183237436,12.539999961853027,-1.2173921156019032,11.779999732971193,1.0540526608131742,12.020000457763672,0.49796912311005315
5977,2009-03-12,12.739999771118164,12.779999732971193,12.18000030517578,12.350000381469727,5425500.0,0.034930896575457115,1.5531927845301583,1.3928515473327927,31.360943990822136,16.649593054932527,-0.5298771586431545,1.7490717608089383,4.153681730624271,5.697898721336848,24.17792504872075,0.5999994277954137,-2.7773809343143636,-1.1970002174377434,-5.180651268227599,2.7866508333521125,-3.1888257428326714,0.7948253079571845,-1.0399999618530291,96.116507551158,76.40632326357397,1.9918255253949282,3,-0.5,2.469999790191647,4.647500038146973,4.339999675750732,4.800001144409183,3,0.5149136251017863,-2.588231664217023,12.3100004196167,1.7017529183237436,12.539999961853027,-1.2173921156019032,11.779999732971193,0.5149136251017863
5978,2009-03-13,12.829999923706055,12.829999923706055,12.449999809265135,12.760000228881836,5812200.0,0.007064376311208598,9.857193460490514,0.17948667788254627,36.95651931230197,19.909172371412623,-0.6681979743995381,1.3568993178042632,3.9495250732719285,5.477536415410963,25.564508301455156,0.38000011444091975,-2.8190305488381853,-0.8710000991821296,-4.496575202648593,2.754575004284332,-2.6837876509153613,0.9417874525511021,-1.1084001159667984,100.0,74.762568403943,1.812787551733231,3,-0.5450000762939453,2.379999637603756,4.672499656677246,4.249999523162842,5.319999694824219,4,0.46219800003419276,1.5531927845301583,12.739999771118164,-2.588231664217023,12.3100004196167,1.7017529183237436,12.539999961853027,0.46219800003419276
5979,2009-03-16,12.880000114440918,13.210000038146973,12.699999809265135,12.829999923706055,7227100.0,0.0038971310235533796,-2.290319603518104,0.714291553133515,35.22336705003168,22.855960583868523,-0.623905674081719,0.9890155936306222,3.76167392833743,5.286401387213715,27.224887852931356,0.5100002288818377,-2.813538378991444,-0.5869999408721931,-3.736764172594796,2.56276429085041,-2.1618820567334947,0.9878821749891085,-1.1140643020629906,76.76057000170586,47.457130691111566,1.5748821158613013,3,-0.40000009536743164,2.329999446868893,4.8274993896484375,4.1999993324279785,5.929999351501468,0,0.4363353909646319,9.857193460490514,12.829999923706055,1.5531927845301583,12.739999771118164,-2.588231664217023,12.3100004196167,0.4363353909646319
5980,2009-03-17,13.210000038146973,13.210000038146973,12.619999885559082,12.670000076293945,3594500.0,0.025621111861331647,1.1851859046926079,10.799958038490148,40.683759987088706,25.730289055159666,-0.8172370600182983,0.41569943895672523,3.26161040945577,4.828366792866941,28.174303707668535,0.5900001525878906,-2.5681303615024813,-0.0890000343322761,-2.8798792491170744,2.7018791804525204,-1.4844396417246752,1.306439573060123,-1.3574203722229026,100.0,65.04474540396443,1.3954396073923985,3,-0.7300000190734863,1.9599995613098145,4.6974992752075195,3.869999408721924,5.310000419616699,1,0.39212712615768397,-2.290319603518104,12.880000114440918,9.857193460490514,12.829999923706055,1.5531927845301583,12.739999771118164,0.39212712615768397
5981,2009-03-18,14.0,14.260000228881836,12.800000190734865,12.800000190734865,5531300.0,0.059803176349108034,-1.433333783679614,2.222222025992922,49.531246763654345,29.818523761086446,-1.5350840975865285,-0.586292714968387,2.300772830750219,3.938055856402002,28.461111528550664,1.4600000381469709,-2.195594856667757,0.8164999008178704,-1.6181733587484963,3.251173160384237,-0.40083672896531297,2.0338365306010537,-2.0659751117425564,87.4999885375679,47.34186340332249,1.2173366297831836,3,-0.994999885559082,1.0049996376037598,3.907499313354492,3.84999942779541,5.680000305175781,2,0.3128570829119002,1.1851859046926079,13.210000038146973,-2.290319603518104,12.880000114440918,9.857193460490514,12.829999923706055,0.3128570829119002
5982,2009-03-19,13.869999885559082,14.529999732971193,13.699999809265135,13.699999809265135,4269900.0,-0.009285722460065537,-8.764700602497342,0.14166675276228005,61.43411182238297,35.24813925919317,-1.2513613443620972,-0.6453208931392389,2.2558695123517687,3.964852979543359,29.01807589396744,0.8299999237060582,-1.8566210271236265,0.7854998111724854,-1.333154132756178,2.9041537551011487,-0.2738271607918463,1.844826783136817,-1.7498969700516867,68.26923694130956,22.707900668624646,1.0593269719643315,3,-0.7300000190734863,1.0250000953674316,4.03749942779541,4.359999656677246,5.1400003433227575,3,0.33453499506901574,-1.433333783679614,14.0,1.1851859046926079,13.210000038146973,-2.290319603518104,12.880000114440918,0.33453499506901574
5983,2009-03-20,13.390000343322756,14.210000038146973,13.369999885559082,14.210000038146973,5047900.0,-0.03460703289090028,1.0487816224564799,-4.823525451873067,65.90437480792686,41.01696248320983,-0.6220004498414031,-0.3294934987178433,2.5769274558270023,4.355055138809446,29.14042248060207,0.8400001525878906,-1.5949941059089738,0.39900026321411275,-1.4651763463660838,2.2631768727943093,-0.5330880415759847,1.3310885680042102,-1.028907746068981,40.31416331299499,-9.933661877562301,0.9320883047900979,3,-0.2300004959106463,1.504999637603758,4.5174989700317365,4.839999198913572,5.310000419616697,4,0.30993282044791637,-8.764700602497342,13.869999885559082,-1.433333783679614,14.0,1.1851859046926079,13.210000038146973,0.30993282044791637
5984,2009-03-23,14.59000015258789,14.600000381469727,13.43000030517578,13.68000030517578,3437700.0,0.08961910220290203,1.5161283706736053,-1.1097563244913005,73.56902683951188,46.56503555269837,-1.5438344328095255,-1.5955460495518494,1.256700075893722,3.0898461362380907,28.617425602572546,1.2100000381469709,-1.2168883099075423,1.5890000820159909,-0.3086207580296225,3.4866209220616042,0.6401896619931833,2.5378105020387984,-2.0120168417623745,99.49493806175859,41.4905428204884,0.948810420022807,3,-1.2899999618530273,0.30499982833862305,3.034999370574951,3.6399993896484375,4.8600006103515625,0,0.2440027024476028,1.0487816224564799,13.390000343322756,-8.764700602497342,13.869999885559082,-1.433333783679614,14.0,0.2440027024476028
5985,2009-03-24,14.850000381469727,14.93000030517578,14.149999618530273,14.420000076293945,5743500.0,0.017820440449804797,1.6440694404034626,0.4725278871184769,71.3503681392003,51.77930207921342,-1.6111293207125446,-1.9350685635515568,0.900548398791468,2.724610693885449,28.19089475822934,0.780000686645506,-0.8021635485689753,1.8365003108978275,-0.108179784844193,3.781180406639848,0.8641602630268181,2.808840358768837,-2.0293750221669047,96.24413523907009,33.18497342363878,0.9723400478710098,3,-1.295000076293947,-0.47500085830688477,2.5899996757507324,3.3799991607666016,5.090000152587887,1,0.26666659816480975,1.5161283706736053,14.59000015258789,1.0487816224564799,13.390000343322756,-8.764700602497342,13.869999885559082,0.26666659816480975
5986,2009-03-25,15.300000190734865,15.470000267028807,14.630000114440918,14.630000114440918,7981900.0,0.03030301668050206,-1.507462856524692,1.5581386064832106,79.70749915877897,57.151141542319735,-1.7795313153181347,-2.430945465528998,0.34764994402061866,2.1857734826003483,27.76062417833244,0.8400001525878888,-0.3756222200364796,2.2365001201629653,0.10965622934812025,4.36334401097781,1.1730781747555437,3.299922065570387,-2.184062339009829,91.90475974223567,22.83654862186738,1.0634219454074225,3,-1.3400001525878942,-0.9250006675720233,2.127499103546141,2.929999351501463,4.3299989700317365,2,0.21045753116909927,1.6440694404034626,14.850000381469727,1.5161283706736053,14.59000015258789,1.0487816224564799,13.390000343322756,0.21045753116909927
5987,2009-03-26,16.15999984741211,16.180000305175778,15.470000267028807,15.640000343322756,5497900.0,0.05620912718668003,1.5357125219047163,0.7761185744420959,82.85714199213207,62.251210728967536,-2.35057440081218,-3.294460505188894,-0.5970604477759665,1.246623893244923,27.367655852041615,0.8800001144409126,-0.019293643465864818,2.99149980545044,0.48419441653940787,5.498805194361472,1.7378471109949238,4.245152499905956,-2.66741200923847,99.28824004352296,24.25683484712266,1.2536526944555157,3,-1.7599997520446795,-1.7850003242492676,1.0774998664855957,2.0699996948242188,4.309999465942379,3,0.2178218125619209,-1.507462856524692,15.300000190734865,1.6440694404034626,14.850000381469727,1.5161283706736053,14.59000015258789,0.2178218125619209
5988,2009-03-27,16.069999694824222,16.239999771118164,15.720000267028807,15.899999618530273,5962200.0,-0.0055693164256001015,1.0392128263528357,0.3269235354207896,84.878056042257,67.76839839477034,-1.9586173934214113,-3.097042777916041,-0.5710297241506019,1.2665258614873167,26.166790249550576,0.5199995040893572,0.3664752844371435,2.732499647140507,-0.0764999497621055,5.541499244043122,1.327999848689199,4.136999445591815,-2.0936776125901986,93.9501740710499,9.528319243703578,1.4044997984513072,3,-1.6399998664855993,-2.099999904632572,1.0799999237060511,2.159999847412106,4.370000839233391,4,0.1829496322270947,1.5357125219047163,16.15999984741211,-1.507462856524692,15.300000190734865,1.6440694404034626,14.850000381469727,0.1829496322270947
5989,2009-03-30,15.229999542236328,15.970000267028807,14.90999984741211,15.970000267028807,6060900.0,-0.05227132349345587,1.864863192975818,-4.3529434864072405,71.58908659563758,71.202323573498,-0.8383783372747633,-2.099255588066681,0.26645653573431183,2.0057632005873955,24.140549745724282,1.159999847412113,0.6635474327374826,1.7239995002746582,-1.115958837565401,4.563957838114716,0.3040203313546286,3.143978669194688,-0.8009419222254763,51.67463372520675,-31.856446738285733,1.419979168920029,3,-0.7099995613098145,-1.2599997520446777,1.627500057220459,3.0,5.2399997711181605,0,0.2278398768877179,1.0392128263528357,16.069999694824222,1.5357125219047163,16.15999984741211,-1.507462856524692,15.300000190734865,0.2278398768877179
5990,2009-03-31,16.809999465942386,17.319999694824222,16.030000686645508,16.149999618530273,10269300.0,0.10374261137200635,-1.8666717529426304,-0.8918908121302168,79.6833750513481,74.55256004990841,-2.071897838572845,-3.4613519641876653,-1.3190263975460432,0.339232625001447,22.39969567245077,2.090000152587894,0.9578445469705947,3.052999448776248,-0.025695152609159777,6.131694050161656,1.513652148083544,4.592346749468952,-2.018753415710073,81.04088072723175,-4.620448628896966,1.539347300692704,3,-1.4649996757507342,-2.2999997138977086,-0.37749958038330433,1.220000267028805,2.6599998474121023,1,0.15704945751758026,1.864863192975818,15.229999542236328,1.0392128263528357,16.069999694824222,1.5357125219047163,16.15999984741211,0.15704945751758026
5991,2009-04-01,17.110000610351562,17.25,16.100000381469727,16.329999923706055,8038500.0,0.017846588574674804,1.1698116942122736,1.1818194954194658,79.32886168933211,76.54086559068055,-2.1057995355565033,-3.582752429967112,-1.6075976612237035,-0.022482432452839873,21.238359983812344,1.1499996185302734,1.2946819726506682,3.1230005741119378,-0.23782064324089802,6.4838217914647736,1.4425899654355199,4.803411182788356,-2.200000762939453,91.28634449092769,6.660529775718359,1.680410608676418,4,-1.7650008201599103,-2.6000008583068848,-0.7325005531311035,0.9199991226196289,2.5900001525878906,2,0.16540034031289852,-1.8666717529426304,16.809999465942386,1.864863192975818,15.229999542236328,1.0392128263528357,16.069999694824222,0.16540034031289852
5992,2009-04-02,17.979999542236328,18.700000762939453,17.319999694824222,17.5,9566000.0,0.050847393386907136,-2.285716231988067,0.6153834867769504,81.28797026111907,78.25015397436856,-2.6054783132987254,-4.2011048849145425,-2.4896714126998063,-0.9318795879008377,20.24086972880456,1.5900001525878906,1.620183768127255,3.69649953842163,0.02339247851612214,7.369606598327138,1.859946008468878,5.533053068374384,-2.5879997253417955,81.00261090298592,-1.6091367924441329,1.8365535299527536,4,-1.914999008178711,-2.779999256134033,-1.7274994850158691,-0.07499980926513672,1.8199996948242188,3,0.09176861293318184,1.1698116942122736,17.110000610351562,-1.8666717529426304,16.809999465942386,1.864863192975818,15.229999542236328,0.09176861293318184
5993,2009-04-03,17.989999771118164,18.100000381469727,17.399999618530273,17.700000762939453,6034300.0,0.0005561862701022324,1.7450997991674988,0.6041651765491262,81.19658069895831,79.09765995875149,-2.1169705824488076,-3.943079177880401,-2.491246902946436,-0.9956709759802926,19.367155467604373,0.7000007629394531,1.8510236940405083,3.407999801635743,-0.45595819746122856,7.271957800732713,1.476020802087259,5.339978801184229,-1.9363997650146487,81.26646912108994,-1.9992669328971147,1.931978999548485,4,-1.5649995803833008,-2.789999485015869,-1.8575000762939453,-0.2050004005432129,1.4099998474121094,4,0.13785433984372863,-2.285716231988067,17.979999542236328,1.1698116942122736,17.110000610351562,-1.8666717529426304,16.809999465942386,0.13785433984372863
5994,2009-04-06,18.270000457763672,18.38999938964844,17.579999923706055,17.950000762939453,6304900.0,0.015564240700827181,1.8928678474114202,1.103450997415205,81.0810823476649,80.17885042635868,-2.0339597169209647,-3.9125331596216277,-2.7635864828307923,-1.3234309223858851,18.50208281461666,0.8099994659423864,2.0466191656628165,3.3635004520416256,-0.5984887093185591,7.32548961340181,1.3825058713615341,5.344495032721717,-1.6871203002929676,83.89512011652685,2.6327150392878877,1.980994580680092,4,-1.6050000190734863,-3.070000171661377,-3.0625009536743164,-1.150001049041748,0.22999954223632812,0,0.11877394756012816,1.7450997991674988,17.989999771118164,-2.285716231988067,17.979999542236328,1.1698116942122736,17.110000610351562,0.11877394756012816
5995,2009-04-07,17.700000762939453,17.989999771118164,17.40999984741211,17.93000030517578,4293500.0,-0.031198668885747183,2.314299727520436,-0.7187492549412298,73.3585904501078,79.4734161253952,-1.1367100241044525,-3.094810836500608,-2.197871621120669,-0.7941322031740405,17.91447760244245,0.8600006103515625,2.271084382277161,2.5355007171630852,-1.449589776548251,6.5205912108744215,0.5429554703074153,4.528045964018753,-0.6936964843749998,61.538467181504,-18.152743296043646,1.9925452468556684,4,-0.8950004577636719,-2.4800004959106445,-2.9075012207031268,-0.9950013160705566,1.1399993896484375,1,0.15649708649814875,1.8928678474114202,18.270000457763672,1.7450997991674988,17.989999771118164,-2.285716231988067,17.979999542236328,0.15649708649814875
5996,2009-04-08,18.440000534057614,18.5,17.670000076293945,17.700000762939453,4890900.0,0.04180789487125813,-1.074996840958346,-3.2173967127195375,76.78781237726196,78.79904616818743,-1.547160505016933,-3.5331667879749453,-2.9491198947062873,-1.5591274052789146,17.475110615511287,0.8299999237060547,2.3707231001449465,2.969000482559201,-1.0345869854738226,6.972587950592224,0.9672067485426901,4.970794216575712,-1.094956958618159,81.15941828675966,0.022438138876822222,2.0017937340165113,4,-1.6350002288818324,-3.215000152587887,-3.6475009918212873,-1.7350010871887172,0.5599994659423864,2,0.05585676515543092,2.314299727520436,17.700000762939453,1.8928678474114202,18.270000457763672,1.7450997991674988,17.989999771118164,0.05585676515543092
5997,2009-04-09,19.299999237060547,19.34000015258789,18.790000915527344,18.790000915527344,4458300.0,0.046637672347924486,-1.1568668516676266,0.6891871341562461,83.16498107475363,78.60870450513148,-2.1399480058955405,-4.085999481569985,-3.8215666579568115,-2.4682749779771953,17.413509187262726,0.899999618530277,2.5229206257085686,3.5009992122650146,-0.6332627023710202,7.635261126901048,1.4338682549469972,5.568130169583032,-1.8899993896484375,97.93809770538158,11.156580680114104,2.0671309573180165,4,-2.174999237060547,-3.7549991607666016,-4.802499532699587,-2.5949997901916504,0.18000030517578125,3,0.020725468481408438,-1.074996840958346,18.440000534057614,2.314299727520436,17.700000762939453,1.8928678474114202,18.270000457763672,0.020725468481408438
5998,2009-04-13,18.76000022888184,19.18000030517578,18.61000061035156,19.18000030517578,4033100.0,-0.02797922432772859,1.7142837680119696,-0.8235322716970901,75.2727335780135,79.01799861428437,-1.316710763377671,-3.24535197255107,-3.290231072802964,-1.9601469201164186,17.336096478219538,0.6899986267089879,2.5938976104523412,2.6645001888275175,-1.4235283651645219,6.752528742819557,0.6204859118314978,4.708514465823537,-1.0900001525878942,69.94819523340823,-14.596223898331118,2.04401427699602,4,-1.0749998092651403,-3.215000152587894,-4.325000524520879,-2.055000782012943,0.6599998474121058,0,0.05543704666791971,-1.1568668516676266,19.299999237060547,-1.074996840958346,18.440000534057614,2.314299727520436,17.700000762939453,0.05543704666791971
5999,2009-04-14,18.5,18.82999992370605,18.309999465942386,18.600000381469727,3424100.0,-0.013859287084738825,-1.1666620307638536,0.23809610310580082,72.12121492356154,78.17775860008587,-0.6080208995050675,-2.680139763056342,-3.0301660554752594,-1.7268275364166783,17.648157194204007,0.5200004577636648,2.5529457027845677,2.123499965667726,-1.8033268844622228,6.050326815797675,0.16008654060275163,4.0869133907327,-0.49599990844726705,56.4766829137167,-25.489486189905193,1.9634134250649748,4,-0.7799997329711914,-2.9549999237060547,-4.265000343322756,-1.7950005531311035,0.639999389648441,1,0.04864862802866332,1.7142837680119696,18.76000022888184,-1.1568668516676266,19.299999237060547,-1.074996840958346,18.440000534057614,0.04864862802866332
6000,2009-04-15,18.38999938964844,18.489999771118164,18.010000228881836,18.3799991607666,3986100.0,-0.005945978937922147,3.5714026212295984,-0.10000190734139242,69.53223534177657,77.08924456146859,-0.2797460685811366,-2.2790151970324786,-2.9204104393033354,-1.6453763090360347,17.76767341149585,0.48999977111816406,2.516499316417063,1.7544993877410917,-1.971107338989075,5.48010611447126,-0.10830397562399341,3.617302751106175,0.9500007629394496,43.113729368941954,-36.042252835762206,1.862803363365084,4,-0.059999465942386365,-2.824999332427982,-4.199999570846563,-1.6849999427795446,0.4400005340576101,2,0.005981545078977968,-1.1666620307638536,18.5,1.7142837680119696,18.76000022888184,-1.1568668516676266,19.299999237060547,0.005981545078977968
6001,2009-04-16,18.3799991607666,18.520000457763672,17.770000457763672,18.520000457763672,6961000.0,-0.0005437862541457505,9.714186455225406,-13.99980926949722,65.72237592979876,75.35973408021079,-0.07895433843108535,-2.028029875861332,-2.9320534823899624,-1.6436758469274757,19.12031334665919,0.75,2.6594134624952854,1.5254992008209243,-2.060112057748732,5.1111104593905825,-0.26730642846390396,3.3183048301057525,0.933400993347167,38.85342812574411,-36.196299145417406,1.7928056292848291,4,-0.009999275207519531,-2.7099990844726562,-4.234999418258669,-1.674999713897705,2.3200016021728516,3,0.025027258586779233,3.5714026212295984,18.38999938964844,-1.1666620307638536,18.5,1.7142837680119696,18.76000022888184,0.025027258586779233
6002,2009-04-17,18.51000022888184,18.61000061035156,18.010000228881836,18.38999938964844,4106800.0,0.007072963767742468,2.7499836088048983,-0.8571409108867727,67.1831014293025,73.8026808280268,-0.14066052426426268,-1.889464147829706,-3.089725756592669,-1.7646991435287767,20.871597757740208,0.600000381469723,2.5910592881640113,1.4235002517700224,-1.9427673596528336,4.789767863192878,-0.25963355394140564,3.1066340574814504,0.7416639373779255,52.48225895033614,-19.34321070736663,1.6831338057114285,4,-0.1350002288818395,-2.7500000000000036,-4.6800005435943675,-1.805000782012943,2.610000610351559,4,0.0264721645088688,9.714186455225406,18.3799991607666,3.5714026212295984,18.38999938964844,-1.1666620307638536,18.5,0.0264721645088688
6003,2009-04-20,17.540000915527347,18.25,17.489999771118164,17.959999084472656,3539600.0,-0.05240406814479481,-1.9230752301654257,-3.499960263848019,65.97511424306748,72.12423992751596,0.8479663512767175,-0.6246417009905301,-2.17213480256288,-0.7521519019129634,22.13231039205124,1.0200004577636754,2.48947959637138,0.24600090980529998,-2.6379392703072106,3.1299410899178106,-1.1959691802509553,1.6879709998615553,1.6523967023925756,3.7314282623489325,-67.7247977109305,1.441970090056255,4,0.8349990844726527,-1.6450009346008336,-3.81500124931336,-0.8350014686584508,3.619998931884762,0,0.11060424888527742,2.7499836088048983,18.51000022888184,9.714186455225406,18.3799991607666,3.5714026212295984,18.38999938964844,0.11060424888527742
6004,2009-04-21,18.149999618530273,18.26000022888184,17.25,17.360000610351562,3643900.0,0.03477757532286807,-1.000000000000007,-1.8809582198001975,60.702879487831034,70.71804982059632,0.24491036820554157,-1.0058286715909013,-2.852067902639071,-1.3367002404244488,23.760287994546776,1.0100002288818395,2.287101473470173,0.677999639511107,-1.929427702897808,3.28542698192002,-0.6257140316933487,1.9817133107155627,0.9402541285815431,66.17641283981662,-3.8993978940600726,1.3037136712044568,4,0.14500045776367188,-2.169999599456787,-4.402499914169313,-1.445000171661377,3.04000091552734,1,0.06997247848242716,-1.9230752301654257,17.540000915527347,2.7499836088048983,18.51000022888184,9.714186455225406,18.3799991607666,0.06997247848242716
6005,2009-04-22,18.809999465942386,19.559999465942386,17.780000686645508,17.899999618530273,6847900.0,0.03636362872086707,-2.095656212163939,1.151899987203852,62.8398762815905,69.1682791432995,-0.26940909297990956,-1.427112773465641,-3.564813888911967,-1.9724226523906587,25.473193839096403,1.7799987792968786,2.0972687285754077,1.139999532699587,-1.218635152350604,3.4986342177497765,-0.039317809825508476,2.3193168752246827,-1.5599994659423864,67.53246002617449,0.13387081344770024,1.1793173425250947,4,-0.40499973297119496,-2.719999790191654,-4.964999675750738,-2.10500001907349,2.64999961853027,2,0.017543856091200682,-1.000000000000007,18.149999618530273,-1.9230752301654257,17.540000915527347,2.7499836088048983,18.51000022888184,0.017543856091200682
6006,2009-04-23,18.520000457763672,19.07999992370605,18.040000915527344,18.809999465942386,5130600.0,-0.015417278916131316,1.506021936809317,-0.3186802822038081,54.4702084000432,65.97997106833168,0.03702485579799486,-0.9312565940198851,-3.2997804234279187,-1.673477471865386,26.730413217947547,1.0399990081787074,1.8767799653174002,0.6890005111694322,-1.4142391212694712,2.7922401436083337,-0.3626193050500177,1.740620327388882,-1.2700004577636719,54.97838750562495,-10.25740392054827,1.051619816219451,4,-0.11500072479248047,-2.3400006294250453,-4.695000648498535,-1.8150010108947754,4.1399993896484375,3,0.01673863165658962,-2.095656212163939,18.809999465942386,-1.000000000000007,18.149999618530273,-1.9230752301654257,17.540000915527347,0.01673863165658962
6007,2009-04-24,19.68000030517578,19.850000381469727,18.299999237060547,18.299999237060547,6392200.0,0.06263497941361185,-1.2463767314703988,-4.758640647711444,61.75244301229642,64.47771656102978,-1.1883733597740118,-1.9120578204135157,-4.4798407296425875,-2.8129048486644876,27.592585038743543,1.5500011444091797,1.8101119341445262,1.6730003356933594,-0.430591647602089,3.7765923189888078,0.621204344045637,2.724796327341082,-2.3838003158569343,93.46153648647359,29.00377635555087,1.0517959916477242,4,-1.130000114440918,-3.070000171661377,-5.675000429153442,-2.9750008583068848,2.5399990081787074,4,0.05182929074932052,1.506021936809317,18.520000457763672,-2.095656212163939,18.809999465942386,-1.000000000000007,18.149999618530273,0.05182929074932052
6008,2009-04-27,19.01000022888184,19.549999237060547,18.93000030517578,19.13999938964844,3965000.0,-0.03404471879595117,-3.2758693264404415,-0.0942022174983898,54.88126748665927,62.56216684581841,-0.5354943843105282,-1.0651160441337062,-3.8413239176979523,-2.0979172783249354,28.44942681973369,0.75,1.618071185163064,0.8560002326965375,-1.0820443951202101,2.794044860513285,-0.11302208121183455,1.8250225466049095,-1.6116482238769585,67.69230656369933,5.458059803069048,0.9690223139083729,4,-0.4600000381469762,-2.400000095367435,-4.992500305175785,-2.305000782012943,3.0699996948242116,0,0.1109942443422931,-1.2463767314703988,19.68000030517578,1.506021936809317,18.520000457763672,-2.095656212163939,18.809999465942386,0.1109942443422931
6009,2009-04-28,18.700000762939453,19.07999992370605,18.540000915527344,18.770000457763672,3220400.0,-0.0163071784434492,-1.769230016823801,0.5384626670774829,56.83060493732584,61.15087457865722,-0.21695662175715924,-0.5078619836425347,-3.567381440282805,-1.7560919145834504,30.152363746571886,0.5399990081787074,1.2588799116278118,0.37250070571899485,-1.0030277792230038,1.7480291906609935,-0.31526353675200625,1.060264948189996,-1.2035828228759797,44.44445468249551,-17.139289893610275,0.687764242471,4,-0.15000057220458984,-2.060000419616699,-4.672500848770142,-1.9950013160705566,3.4899997711181605,1,0.13155074781323006,-3.2758693264404415,19.01000022888184,-1.2463767314703988,19.68000030517578,1.506021936809317,18.520000457763672,0.13155074781323006
6010,2009-04-29,19.450000762939453,19.65999984741211,18.6200008392334,18.84000015258789,3525000.0,0.04010695023533817,1.0194179431720543,-8.71433242506812,56.88950044353037,60.16944396907184,-0.8948902093239148,-1.1066787908096458,-4.3135512457680605,-2.4738928380363987,30.957636249315733,1.039999008178711,1.0524717538722683,0.9905006408691399,-0.274085237558662,2.255086519296942,0.35820770165523896,1.6227935800830409,-1.8594395252197309,77.90056704121666,18.01669353152593,0.6322929392139013,4,-0.9000005722045898,-2.450000762939453,-5.352500677108765,-3.310000896453861,2.719999313354492,2,0.08946013896480665,-1.769230016823801,18.700000762939453,-3.2758693264404415,19.01000022888184,-1.2463767314703988,19.68000030517578,0.08946013896480665
6011,2009-04-30,19.940000534057614,20.299999237060547,19.31999969482422,19.46999931335449,4285200.0,0.025192789300647167,-1.5454518431912883,0.7704930334942592,54.597712331699,58.77106740267145,-1.274343417708078,-1.4480327084938516,-4.785566145042141,-2.9171806402560385,31.948681369143124,0.9799995422363281,0.9045939493394606,1.3390004158019977,0.07689020141609859,2.601110630187897,0.7079453086090481,1.9700555229949472,-2.2590617305878915,82.00006484985335,25.817352727705533,0.6310551071929493,4,-1.1650009155273402,-2.475000858306881,-5.975000619888302,-4.285000324249268,2.090000152587894,3,0.07622861131918612,1.0194179431720543,19.450000762939453,-1.769230016823801,18.700000762939453,-3.2758693264404415,19.01000022888184,0.07622861131918612
6012,2009-05-01,19.6299991607666,19.979999542236328,19.46999931335449,19.950000762939453,2495300.0,-0.015546708374532314,1.6842176590757556,-0.6808527043698461,56.46358834369005,57.714231191629516,-0.8814573622718811,-1.0625573007284572,-4.445981919661046,-2.5763258299233165,32.01724139980272,0.5100002288818395,0.7908365747012311,0.946499061584472,-0.35963648348824506,2.252634606657189,0.29343128904811167,1.5995668341208322,-1.7919167312814288,61.9317775422489,7.180889622038308,0.6530677725363593,5,-0.8549995422363281,-2.0249996185302734,-5.462499380111694,-4.00499963760376,2.8299999237060547,4,0.154355619775135,-1.5454518431912883,19.940000534057614,1.0194179431720543,19.450000762939453,-1.769230016823801,18.700000762939453,0.154355619775135
6013,2009-05-04,20.46999931335449,20.520000457763672,19.75,19.86000061035156,3159500.0,0.04279165504330473,1.1690123440207174,-1.906236402758489,63.47468849028516,58.02220996967998,-1.4104534836303166,-1.799496944960719,-5.227008032302484,-3.4171588603956344,32.20491330877578,0.8900012969970703,0.7542693230240936,1.662499237060544,0.17525030056737378,3.1497481735537143,0.9188747688139571,2.406123705307131,-2.4842018754147936,97.47468909246771,41.16820866823339,0.7436244682465852,5,-1.3199987411498988,-2.754999160766598,-6.082499504089352,-5.064999103546143,1.8299999237060582,0,0.08549096525168487,1.6842176590757556,19.6299991607666,-1.5454518431912883,19.940000534057614,1.0194179431720543,19.450000762939453,0.08549096525168487
6014,2009-05-05,20.440000534057614,20.649999618530273,20.07999992370605,20.299999237060547,3623800.0,-0.0014654997705497719,1.0357151372100357,0.22951081093756745,64.17705266262521,58.17078512312827,-1.1414978697394673,-1.6849815631348655,-5.109120896878727,-3.386738810140713,32.25160874247288,0.5699996948242223,0.6982398140235375,1.5240004539489718,-0.1077423362730805,3.155743244171024,0.7081290588379474,2.339871849059996,-2.2514668545320013,89.65521129301385,30.371271084945306,0.8158713951110255,5,-1.095000267028805,-2.6600008010864222,-6.240000724792477,-5.065001010894772,1.9599990844726598,1,0.08023480170246722,1.1690123440207174,20.46999931335449,1.6842176590757556,19.6299991607666,-1.5454518431912883,19.940000534057614,0.08023480170246722
6015,2009-05-06,20.46999931335449,20.65999984741211,19.8700008392334,20.649999618530273,3074900.0,0.001467650612185123,6.8999599458315055,-1.2857045544339214,64.41380173981855,59.275628827547756,-1.0183535101575139,-1.5777086761700154,-5.055840628759485,-3.411826462751197,32.409746593053434,0.7899990081787109,0.733387599988621,1.4154993057250955,-0.25151133187903696,3.082509943329228,0.5819939869230311,2.24900462452716,-2.0353190399284102,85.82085728194284,22.963137719432794,0.8335053188020659,5,-0.9899997711181605,-2.12499904632568,-6.224999427795407,-5.259999752044678,1.7700004577636754,2,0.08402546548113499,1.0357151372100357,20.440000534057614,1.1690123440207174,20.46999931335449,1.6842176590757556,19.6299991607666,0.08402546548113499
6016,2009-05-07,19.46999931335449,20.56999969482422,19.25,20.32999992370605,4228700.0,-0.04885198014381986,-1.0307699530792072,4.777773068282871,55.91132796644564,58.62661604467545,0.14592045180910063,-0.5234234574271817,-3.9727932526810896,-2.4031001332281434,31.94878593355558,1.3199996948242188,0.7714300113024777,0.36399936676025035,-1.286638558325599,2.0146372918460997,-0.4613195957826761,1.1893183293031768,-0.7682806910500872,15.602789869677771,-46.56108831622856,0.8253189625429248,5,0.13000106811523793,-1.0899991989135707,-4.542499542236325,-4.259999752044678,1.8400001525878977,3,0.1386749285136093,6.8999599458315055,20.46999931335449,1.0357151372100357,20.440000534057614,1.1690123440207174,20.46999931335449,0.1386749285136093
6017,2009-05-08,19.700000762939453,20.049999237060547,19.32999992370605,19.71999931335449,4074400.0,0.011813120580194791,1.117650028750554,0.023254111885874403,64.6341507539974,59.710269741046346,-0.09045822656110403,-0.7609348121874646,-4.1076253385716655,-2.639076038524525,30.9834287205209,0.7199993133544957,0.7503497361316782,0.5740007400512681,-1.0961128768091761,2.2441143569117123,-0.2610560683789558,1.409057548481492,-0.7632883936221262,31.914951179986094,-36.08535949576553,0.8350568084302226,5,-0.10000038146972656,-0.7450008392333984,-4.772500991821289,-4.490001201629642,1.279998779296875,4,0.1182741032218313,-1.0307699530792072,19.46999931335449,6.8999599458315055,20.46999931335449,1.0357151372100357,20.440000534057614,0.1182741032218313
6018,2009-05-11,19.799999237060547,19.989999771118164,19.0,19.420000076293945,2085000.0,0.005076064479612397,1.6052617709726722,-19.001335240823593,62.00873604921017,60.28561764236683,-0.07443861127265095,-0.8211237087713599,-4.065164292914641,-2.7319141043086077,30.044496153876942,0.9899997711181641,0.8328177752826811,0.6219992637634277,-1.0648112916900665,2.308809819216922,-0.22140601396332116,1.4654045414901766,0.8600006103515625,48.192729554025085,-19.210530761765604,0.8434052777267472,5,-0.15999889373779297,-0.8449993133544922,-4.167498826980591,-4.589999675750736,1.1700000762939418,0,0.13434343181353614,1.117650028750554,19.700000762939453,-1.0307699530792072,19.46999931335449,6.8999599458315055,20.46999931335449,0.13434343181353614
6019,2009-05-12,19.399999618530273,19.950000762939453,19.100000381469727,19.8799991607666,2059700.0,-0.020202001714301865,1.7419245677721036,-1.2631594797946082,54.46293826477933,60.0159996225056,0.4864538383328849,-0.3691687217917483,-3.4976585063765153,-2.3512774047420777,29.44936165098294,0.8500003814697266,0.7510949186361628,0.17699966430664205,-1.4814343910266778,1.835433719639962,-0.6522173633600161,1.0062166919733002,1.2268002319335949,24.096364777012543,-41.50226456972922,0.8292170276666598,5,0.43000030517578125,-0.44499969482421875,-3.5874993801116943,-4.1900000572204625,1.3199996948242152,1,0.1494845193584584,1.6052617709726722,19.799999237060547,1.117650028750554,19.700000762939453,-1.0307699530792072,19.46999931335449,0.1494845193584584
6020,2009-05-13,18.5,19.200000762939453,18.5,19.01000022888184,2863500.0,-0.04639173382615025,-1.7450997991674988,1.0625014901175478,49.86149262500403,59.489752988428386,1.3829569924296763,0.5686493549130311,-2.434900535078487,-1.477348105908817,28.92701184457163,0.8999996185302734,0.7555776091192854,-0.7284999847412124,-2.3759957358409274,0.9189957663585027,-1.552247860291068,0.09524789080864338,2.094263853454592,0.0,-64.1767127815698,0.8237478755498574,5,1.0799999237060547,0.4549999237060547,-2.5674996376037598,-3.290000438690189,2.0400009155273438,2,0.2108107901908256,1.7419245677721036,19.399999618530273,1.6052617709726722,19.799999237060547,1.117650028750554,19.700000762939453,0.2108107901908256
6021,2009-05-14,18.84000015258789,19.1200008392334,18.57999992370605,18.6299991607666,2040600.0,0.018378386626372478,-2.4838828762866365,-0.4117664658341626,43.437496460972945,58.042409445904255,0.9728144528670057,0.27919265595014053,-2.62804709056428,-1.8289324581317032,28.682325922889063,0.6200008392333984,0.7793450487190015,-0.41149988174438334,-2.021537417276683,1.1985376537879162,-1.2165186495105331,0.39351888602176643,1.6704931467285178,21.935504512419925,-36.94495646706085,0.80501876776615,5,0.7399997711181641,0.11499977111816406,-2.8274998664855957,-3.6300005912780797,0.9599990844726562,3,0.18046706958562542,-1.7450997991674988,18.5,1.7419245677721036,19.399999618530273,1.6052617709726722,19.799999237060547,0.18046706958562542
6022,2009-05-15,19.0,19.290000915527344,18.43000030517578,18.790000915527344,2986400.0,0.008492560834195695,1.1772142119037732,0.9999909174303594,49.915108377279516,56.53578943334808,0.797965903317472,0.16631145027116645,-2.6214768806852824,-2.0014601150592526,28.41798078593849,0.8600006103515625,0.7528002793769275,-0.2760000228881836,-1.8531042599839118,1.3011042142075446,-1.064552141436046,0.5125520956596787,1.4300735673437508,36.538454484655006,-20.35048664527639,0.7885521185478638,5,0.5450000762939453,-0.04500007629394531,-2.984999656677246,-3.790000438690189,0.7399997711181641,4,0.12157891926012554,-2.4838828762866365,18.84000015258789,-1.7450997991674988,18.5,1.7419245677721036,19.399999618530273,0.12157891926012554
6023,2009-05-18,19.479999542236328,19.479999542236328,18.530000686645508,19.049999237060547,2488000.0,0.02526313380191203,3.4185961924025476,2.0476294277929155,56.43563608528812,55.67563203586618,0.18189483879364232,-0.16959126655194723,-2.9249272862424434,-2.4871720153633916,28.873104047771413,0.9499988555908203,0.7220756829981596,0.1069995880126946,-1.242793191343889,1.4567923673692782,-0.5678968016655972,0.7818959776909864,0.8300696293773449,69.07887637122012,10.177264007526553,0.6748963896782917,5,0.06500053405761719,-0.5249996185302734,-3.1449995040893555,-3.9599995613098145,0.3600006103515625,0,0.07700205519757408,1.1772142119037732,19.0,-2.4838828762866365,18.84000015258789,-1.7450997991674988,18.5,0.07700205519757408
6024,2009-05-19,19.420000076293945,19.86000061035156,19.25,19.540000915527344,4220900.0,-0.0030800547922135157,-1.652170848312192,-0.2790715210872767,49.72066384293668,54.04306115843487,0.09162702757117103,-0.010085233098322988,-2.6776986974824624,-2.434569165123172,29.77882017435247,0.610000610351559,0.6968115843538207,-0.016499900817869673,-1.2373754909664072,1.2043756893306679,-0.6269376958921384,0.5939378942563991,0.7772649633334545,69.23073845053983,12.206405169009443,0.6104377950742679,5,0.07999992370605469,-0.4650001525878906,-2.804999828338623,-3.9000000953674316,0.6599998474121058,1,0.07981458449903056,3.4185961924025476,19.479999542236328,1.1772142119037732,19.0,-2.4838828762866365,18.84000015258789,0.07981458449903056
6025,2009-05-20,19.13999938964844,19.8799991607666,19.0,19.479999542236328,3886900.0,-0.014418160944669745,-1.8387118606525605,2.8333147897957267,42.24804783159146,52.524918921228846,0.18229760064662415,0.31189695243902804,-2.2343630889518984,-2.1692568845604043,29.587841941393606,0.8799991607666016,0.5264780675730094,-0.31300058364867667,-1.5068458916068934,0.8808447243095401,-0.9099232376277868,0.2839220703304335,0.9512297659118616,48.965492747465774,-4.697181930193636,0.5969226539791087,5,0.10000038146972301,-0.18499946594238637,-2.507499217987064,-3.6199994087219274,0.610000610351559,2,0.08254963292008077,-1.652170848312192,19.420000076293945,3.4185961924025476,19.479999542236328,1.1772142119037732,19.0,0.08254963292008077
6026,2009-05-21,18.82999992370605,19.0,18.540000915527344,18.780000686645508,5866900.0,-0.01619641984471787,1.3589733557650925,-0.14705651359264893,42.2480634482228,50.037575887253894,0.4380294958825104,0.6812390686639169,-1.7538486026459488,-1.8790909875432824,29.159434267424476,0.5999984741210973,0.33124827003571156,-0.6385000228881879,-1.7885894861539917,0.511589440377616,-1.2135447545210916,-0.06345529125528415,1.1615555008311809,27.586202360641522,-23.996502843240847,0.5750447316329022,5,0.3800001144409215,0.12500000000000355,-1.8824999332427943,-3.3099999427795375,0.7100009918212926,3,0.09081258623206279,-1.8387118606525605,19.13999938964844,-1.652170848312192,19.420000076293945,3.4185961924025476,19.479999542236328,0.09081258623206279
6027,2009-05-22,20.700000762939453,21.520000457763672,20.549999237060547,21.34000015258789,11798300.0,0.09930965729209396,-1.0638270242192065,-12.80018310826367,51.85784791182193,48.90969942754408,-1.4250647032673953,-1.1683286306579177,-3.4419514832115645,-3.7509079125632354,28.91361585058549,2.6900005340576207,0.16285422192328625,1.180500793457032,-0.09292758664906131,2.4539291735631252,0.5437866034039871,1.8172149835100768,-2.270000457763672,72.57525894332878,25.690600628117537,0.6367141900530459,5,-0.7250003814697266,-1.3150005340576172,-3.6800007820129395,-5.1800007820129395,-1.720001220703125,4,-0.04347833298104209,1.3589733557650925,18.82999992370605,-1.8387118606525605,19.13999938964844,-1.652170848312192,19.420000076293945,-0.04347833298104209
6028,2009-05-26,21.1200008392334,21.21999931335449,20.100000381469727,20.100000381469727,5171200.0,0.02028985801033878,-1.19607535145687,-1.5937522351763107,55.16717712896987,48.98794819023192,-1.830643229496964,-1.4990023353688926,-3.6743242392065483,-4.178922476424553,28.460765687079665,1.119998931884762,0.14522893474705967,1.4950008392333984,0.05994337432124297,2.930058304145554,0.7774721067773207,2.212529571689476,-2.6282005310058594,86.57719194714724,43.23957405716621,0.717528732456077,5,-1.1450004577636719,-1.7350006103515625,-4.0525007247924805,-5.600000858306885,-2.460000991821289,1,-0.0653409570681307,-1.0638270242192065,20.700000762939453,1.3589733557650925,18.82999992370605,-1.8387118606525605,19.13999938964844,-0.0653409570681307
6029,2009-05-27,21.15999984741211,21.86000061035156,20.940000534057614,21.18000030517578,3602800.0,0.0018938923574476352,-3.000008292836586,-0.019608283125208032,55.235210301885054,49.5850279321076,-1.782142912576905,-1.417954148585892,-3.5239745684273203,-4.237642410554109,28.644661840672548,0.9200000762939453,0.037447607159329266,1.4119998931884759,-0.1083964072482253,2.932396193625177,0.6518017429701253,2.1721980434068264,-2.607635536193847,78.91563773241514,39.260184653392606,0.7601981502183499,5,-1.0149993896484375,-1.6049995422363281,-4.0249998569488525,-5.639999866485596,-3.0499992370605504,2,-0.06238183857953361,-1.19607535145687,21.1200008392334,-1.0638270242192065,20.700000762939453,1.3589733557650925,18.82999992370605,-0.06238183857953361
6030,2009-05-28,21.190000534057614,21.68000030517578,20.75,21.309999465942386,3055200.0,0.001417801836571142,1.162789872429517,5.999809269502548,65.30250487188518,52.014473311097845,-1.5538422768442395,-1.3817580922159785,-3.369991899604596,-4.302825803306774,28.3508755184473,0.9300003051757812,-0.04739845750393812,1.355000591278074,-0.28780224587641356,2.9978034284325616,0.5335991727008285,2.1764020098553196,-2.505330770874018,79.81927295540248,35.58787631698413,0.8214014185772441,5,-1.0450000762939418,-1.3699998855590785,-4.052500486373898,-5.6700005531311,-3.0200004577636683,3,-0.05238322710598875,-3.000008292836586,21.15999984741211,-1.19607535145687,21.1200008392334,-1.0638270242192065,20.700000762939453,-0.05238322710598875
6031,2009-05-29,21.459999084472656,21.5,20.81999969482422,21.100000381469727,3544100.0,0.012741790637573969,2.090906726430185,-3.0000158947132407,65.5476992506743,53.751427852586154,-1.5791777734297874,-1.6148369963472113,-3.4745443060123975,-4.609987624682702,27.633627159970313,0.6800003051757812,-0.02783796284420248,1.5489992141723619,-0.2476867892089416,3.3456852175536653,0.6506562124817101,2.4473422158630136,-2.6483160874023426,77.27264353067541,30.182756753313228,0.8983430016906508,5,-1.264998435974121,-1.5099983215332031,-4.212499380111694,-5.8299994468688965,-3.7699985504150426,4,-0.07968309214467406,1.162789872429517,21.190000534057614,-3.000008292836586,21.15999984741211,-1.19607535145687,21.1200008392334,-0.07968309214467406
6032,2009-06-01,22.65999984741211,22.75,21.459999084472656,21.459999084472656,5264800.0,0.05591802488974529,-1.1500001589456184,3.3333474618926267,71.15385592065425,55.38678561207127,-2.464587518084681,-2.7154196860529964,-4.487552736715614,-5.8400720065838065,27.1474071377678,1.2900009155273438,0.1401038870725415,2.5974999427795424,0.42822273633528596,4.766777149223799,1.5128613395574142,3.6821385460016707,-3.7263841458105453,96.60376733798151,47.60225273173509,1.0846386032221287,6,-2.0149993896484375,-2.135000228881836,-5.367500066757202,-7.03000020980835,-5.649999618530273,0,-0.13768750895384874,2.090906726430185,21.459999084472656,1.162789872429517,21.190000534057614,-3.000008292836586,21.15999984741211,-0.13768750895384874
6033,2009-06-02,22.21999931335449,22.85000038146973,22.170000076293945,22.71999931335449,2991200.0,-0.019417499427206386,-1.2666734483679798,-0.41666640175730274,70.73529420014479,57.72174454064995,-1.7824924151103438,-2.2531094401994345,-3.846343150884959,-5.420564701002508,26.323715780712963,0.6800003051757848,0.34466204858497207,2.0699994087219196,-0.3003436720608441,4.440342489504683,0.884827868330536,3.255170949113303,-3.0574005538490177,69.99995458694528,17.11081917523208,1.1851715403913825,6,-1.5249986648559535,-1.5799989700317347,-4.639999151229855,-6.444999217987057,-4.469999313354489,1,-0.14581457566341516,-1.1500001589456184,22.65999984741211,2.090906726430185,21.459999084472656,1.162789872429517,21.190000534057614,-0.14581457566341516
6034,2009-06-03,22.07999992370605,22.350000381469727,21.6299991607666,22.059999465942386,2345200.0,-0.006300602789141241,1.5714266251592293,-0.04000091552732954,79.63576582428571,61.87593542872709,-1.3695103633022754,-2.0911606501376774,-3.5412985189983885,-5.288189278420756,25.136686392468675,0.720001220703125,0.5031457345927208,1.848000049591061,-0.673249424758982,4.369249523941104,0.5873753124160395,3.1086247867660823,-2.6224090344434394,63.333318195648246,3.598986390804683,1.2606247371750212,6,-1.384999275207516,-1.4399995803832972,-4.499999761581417,-6.3049998283386195,-4.289999008178707,2,-0.15489130833837006,-1.2666734483679798,22.21999931335449,-1.1500001589456184,22.65999984741211,2.090906726430185,21.459999084472656,-0.15489130833837006
6035,2009-06-04,22.190000534057614,22.3700008392334,21.76000022888184,22.190000534057614,2771200.0,0.004981911717919063,2.388886534141396,0.0,78.82961006371062,65.94055171933684,-1.1190502595829557,-2.1773289076020674,-3.4899546619109216,-5.393595565962446,24.202305515595075,0.610000610351559,0.5967557977691769,1.8720005989074657,-0.7964711684597496,4.540472366274681,0.537764715223858,3.2062364825910734,-2.461016885418431,67.48770324296108,2.84930068676654,1.3342358836836075,6,-0.7150001525878871,-1.5500001907348597,-4.595000267028805,-6.415000438690182,-4.230001449584957,3,-0.18386659871611977,1.5714266251592293,22.07999992370605,-1.2666734483679798,22.21999931335449,-1.1500001589456184,22.65999984741211,-0.18386659871611977
6036,2009-06-05,22.170000076293945,22.60000038146973,21.82999992370605,22.3799991607666,3487900.0,-0.0009013275025825385,1.3692266159606519,-100.0,77.95414491745416,68.84014027551822,-0.6430725510421667,-2.0497726888938956,-3.3200226287176307,-5.374020282634007,24.14419834641153,0.770000457763679,0.7616792895542979,1.7170001029968276,-1.0424743601309316,4.476474566124587,0.337262871432948,3.096737334560707,-2.1913350890283176,51.079160383170766,-16.40674746642616,1.3797372315638787,6,-0.6949996948242188,-1.5299997329711914,-4.394999980926514,-6.394999980926514,-4.129999160766602,4,-0.1804239957706243,2.388886534141396,22.190000534057614,1.5714266251592293,22.07999992370605,-1.2666734483679798,22.21999931335449,-0.1804239957706243
6037,2009-06-08,22.030000686645508,22.239999771118164,21.6299991607666,22.190000534057614,2998400.0,-0.006314812321454921,3.692342679401969,0.761907356948212,73.92121182842448,70.92392190879096,-0.3291903943662824,-1.819554957375665,-3.056351805563015,-5.2301549603234,23.988572386259527,0.6100006103515625,1.014407427185379,1.460500717163086,-1.3611561380975168,4.282157572423689,0.04967228953278635,2.8713291447933855,-1.8216288678435504,32.78697751206934,-33.07237726241752,1.4108284276303011,6,-0.23000049591064453,-1.390000343322754,-3.910001039505005,-6.030001163482666,-3.5700016021728516,0,-0.19700408612419085,1.3692266159606519,22.170000076293945,2.388886534141396,22.190000534057614,1.5714266251592293,22.07999992370605,-0.19700408612419085
6038,2009-06-09,22.459999084472656,22.60000038146973,21.950000762939453,22.18000030517578,2858500.0,0.01951876461301305,1.321421516202189,-1.749994039529877,76.66666332044028,73.30519446640821,-0.6136528838511843,-2.1503022173774298,-3.3522308960614424,-5.642091746812007,24.368608972129852,0.649999618530277,1.330160053758032,1.7574991226196275,-1.1605527061886995,4.6755509514279545,0.2984732082154622,3.2165250370237928,-2.0402969806572777,85.56689476167972,19.302282686500547,1.4590259144041642,6,-0.659998893737793,-1.8199987411499023,-4.2699995040893555,-6.4599995613098145,-3.779998779296875,1,-0.24265356534936755,3.692342679401969,22.030000686645508,1.3692266159606519,22.170000076293945,2.388886534141396,22.190000534057614,-0.24265356534936755
6039,2009-06-10,22.299999237060547,22.649999618530273,21.8799991607666,22.51000022888184,2118400.0,-0.007123769097689858,2.142860479328613,-0.7500068119891135,78.31542088499631,74.75107402342053,-0.30724876588734773,-1.857117413958111,-3.030125845305804,-5.428851229697614,24.73455911676529,0.7700004577636719,1.4615820010623963,1.4524992942810044,-1.4812022533318547,4.386200841893864,-0.014351479525426925,2.919350068087436,-1.685873271032822,65.68625251040626,-2.6522971751908955,1.4668507738064298,6,-0.4649991989135742,-1.659998893737793,-3.8674988746643066,-6.189999103546143,-3.529998779296875,2,-0.20403584720751322,1.321421516202189,22.459999084472656,3.692342679401969,22.030000686645508,1.3692266159606519,22.170000076293945,-0.20403584720751322
6040,2009-06-11,22.399999618530273,22.739999771118164,22.200000762939453,22.21999931335449,1903500.0,0.00448432219242112,-3.909139775623797,-0.8571402621229622,83.24022723381827,76.71691046599209,-0.2431282479210175,-1.73912453795662,-3.014452665010019,-5.485027250051431,25.952504673904265,0.5399990081787109,1.547843856002256,1.3574996948242202,-1.434231406325182,4.149230795973622,-0.038365855750480904,2.7533652453989212,-1.6070036992671888,69.36937246546154,-3.9537137933841677,1.3958655505747004,6,-0.24499988555908203,-1.7599992752075195,-3.8374996185302734,-6.224999904632568,-3.090000152587887,3,-0.2058035170317295,2.142860479328613,22.299999237060547,1.321421516202189,22.459999084472656,3.692342679401969,22.030000686645508,-0.2058035170317295
6041,2009-06-12,22.239999771118164,22.32999992370605,21.81999969482422,22.1200008392334,2090300.0,-0.007142850452539706,2.4000101725519687,0.6666596024244348,71.03824965748481,76.70406532563993,0.043751199050031886,-1.3822116989048219,-2.747924942998033,-5.274982330806878,27.041442384097365,0.5799999237060547,1.6364758125936518,1.027499866485595,-1.6092993431950369,3.664299076166227,-0.29089973835472094,2.345899471325911,-1.2824434948785495,54.954979723692354,-17.700026500179412,1.3183996048403164,6,0.0,-1.5999994277954102,-3.3274998664855957,-6.059999942779541,-1.8999996185302734,4,-0.192446076020365,-3.909139775623797,22.399999618530273,2.142860479328613,22.299999237060547,1.321421516202189,22.459999084472656,-0.192446076020365
6042,2009-06-15,21.309999465942386,21.96999931335449,21.11000061035156,21.96999931335449,2757700.0,-0.0418165609148754,1.6060572782706983,-5.5000476841401955,52.278161992059616,74.65327285807491,0.8516785259526927,-0.28488493264832115,-1.7480540309381034,-4.316602301954521,27.682819605982694,1.1299991607666051,1.644023642950117,-0.018000411987301845,-2.4403923704771593,2.4043915465025556,-1.2291963912322323,1.1931955672576287,-0.20104766128436324,12.269874758510054,-56.20236880160196,1.211195979244929,6,0.6150007247924769,-0.6699991226196325,-2.319999217987064,-5.129999637603763,-0.1700000762939453,0,-0.153449020758595,2.4000101725519687,22.239999771118164,-3.909139775623797,22.399999618530273,2.142860479328613,22.299999237060547,-0.153449020758595
6043,2009-06-16,20.979999542236328,21.6200008392334,20.950000762939453,21.1299991607666,2024100.0,-0.015485684278569,-5.38103888318695,0.22727220183221353,47.98205894478267,71.13619431590791,1.1033119229771913,0.1720755099656941,-1.3508999343274937,-3.9496344755778523,28.09319183500473,0.6700000762939453,1.6238949514961263,-0.4230003356933594,-2.6925431737562597,1.846542502369541,-1.5577717547248113,0.7117710833380926,1.870000839233402,1.675910386531341,-62.77059636270394,1.1347714190314504,6,0.8650007247924805,-0.3399991989135742,-1.7024993896484375,-4.799999713897705,0.9799995422363281,1,-0.12011441910141518,1.6060572782706983,21.309999465942386,2.4000101725519687,22.239999771118164,-3.909139775623797,22.399999618530273,-0.12011441910141518
6044,2009-06-17,20.96999931335449,21.229999542236328,20.84000015258789,21.07999992370605,2687000.0,-0.00047665534318563907,-1.1081108946006817,0.7333392673219485,47.52250800957799,67.65762742100429,1.049685909747435,0.3205884717080103,-1.2815038025469612,-3.9044249358078424,28.098469354597615,0.3899993896484375,1.4392241140666684,-0.5105005264282276,-2.593084634261718,1.5720835814052627,-1.5517925803449728,0.5307915274885175,1.842001075744637,6.842062466683947,-53.3606399905296,1.0412920539167452,6,0.8200006484985387,-0.32999897003173473,-1.6724991798400843,-4.789999485015866,1.3299999237060582,2,-0.1092035805037127,-5.38103888318695,20.979999542236328,1.6060572782706983,21.309999465942386,2.4000101725519687,22.239999771118164,-0.1092035805037127
6045,2009-06-18,20.71999931335449,21.0,20.51000022888184,20.989999771118164,2007000.0,-0.011921793428042227,2.379298097918999,2.4545359966708604,41.62896200967221,63.6214959868063,1.19489342279806,0.7325874213914965,-0.9554127014521221,-3.623026327346441,28.332766501871337,0.4899997711181605,1.2713971796719932,-0.8395005226135304,-2.6504085469643357,0.971407501737275,-1.7449545347889313,0.06595348956187053,2.0131210662841887,11.538413169510576,-44.583980629217784,0.9054540121754021,6,0.9050006866455114,-0.07999897003173473,-1.327499389648434,-4.539999485015866,1.1800003051757848,3,-0.09411191699866517,-1.1081108946006817,20.96999931335449,-5.38103888318695,20.979999542236328,1.6060572782706983,21.309999465942386,-0.09411191699866517
6046,2009-06-19,20.540000915527344,21.049999237060547,20.34000015258789,20.989999771118164,3646200.0,-0.00868718165020077,1.4912345278289938,1.666659602424426,18.82352413190334,57.49953068719284,1.2509073305564904,1.1038587647510028,-0.7237020202031204,-3.420021462163234,29.157135277746416,0.7099990844726562,1.0504664309280294,-1.1049989700317369,-2.483029257932486,0.27303131786901247,-1.7940141139821115,-0.4159838260813622,2.0597322550659243,12.269991773823467,-37.13181062476811,0.6890151439503742,6,0.9999990463256836,0.09999942779541016,-1.272500991821289,-4.360001087188721,1.9699993133544957,4,-0.059883222724451346,2.379298097918999,20.71999931335449,-1.1081108946006817,20.96999931335449,-5.38103888318695,20.979999542236328,-0.059883222724451346
6047,2009-06-22,19.799999237060547,20.399999618530273,19.770000457763672,20.25,3148500.0,-0.03602734398650331,-1.4705930751797027,1.0000042385632966,17.297286151355905,50.90293322396124,1.8342035369932077,1.8687913568253691,0.03275468245713142,-2.6665116568017986,27.97281431140589,0.7700004577636719,0.8024011548458887,-1.8000005722045884,-3.3553376937008395,-0.2446634507083374,-2.577669132952714,-1.022332011456463,2.6189552920922914,1.621555303304455,-43.30859831561317,0.7776685607481246,6,1.455000877380371,0.840001106262207,-0.5324993133544922,-3.59999942779541,2.1200008392333984,0,0.027272774562364654,1.4912345278289938,20.540000915527344,2.379298097918999,20.71999931335449,-1.1081108946006817,20.96999931335449,0.027272774562364654
6048,2009-06-23,19.739999771118164,19.979999542236328,19.57999992370605,19.8700008392334,2832000.0,-0.003030276174459612,1.285722070844707,0.2888907726868139,17.67954636702669,44.16561383307573,1.6402897217544137,1.9184643340270924,0.12625968592869086,-2.5881063380416514,27.352997139897116,0.399999618530277,0.5476848016369082,-1.7909999847412124,-3.545667768587336,-0.03633220089508882,-2.668333876664274,-0.9136660928181506,2.4140593508957586,9.696962691096342,-31.546029783110203,0.8773338919230621,6,1.4200000762939453,0.9500007629394531,-0.48999977111816406,-3.5349998474121094,2.0500011444091797,1,0.07092196731322331,-1.4705930751797027,19.799999237060547,1.4912345278289938,20.540000915527344,2.379298097918999,20.71999931335449,0.07092196731322331
6049,2009-06-24,19.84000015258789,20.1200008392334,19.56999969482422,19.56999969482422,3195600.0,0.005065875513131424,-3.0740756439056782,-2.0769095337304497,17.451506568203087,36.8557559813407,1.2903340456446735,1.8071562746122467,0.06999953362399935,-2.6630246510732647,26.224744703755874,0.5500011444091797,0.3268169334834852,-1.6249996185302749,-3.531183415207771,0.2811841781472211,-2.578091516869023,-0.6719077201915269,2.0051718656290873,18.243279815863474,-18.866975509895497,0.9530918983387479,6,1.109999656677246,0.8550004959106445,-0.5900001525878906,-3.635000228881836,1.9699993133544957,2,0.10685478405141224,1.285722070844707,19.739999771118164,-1.4705930751797027,19.799999237060547,1.4912345278289938,20.540000915527344,0.10685478405141224
6050,2009-06-25,20.07999992370605,20.13999938964844,19.520000457763672,19.59000015258789,2540100.0,0.01209676256413017,1.032787705392168,1.8148108902357913,22.71538857641991,31.486549194555717,0.7673264909400679,1.5597009255489773,-0.11902317025056064,-2.8758131337092614,25.28987314220309,0.6199989318847692,0.02954831917721279,-1.3294998168945362,-3.3316194355986184,0.672619801809546,-2.3305596262465755,-0.3284400075424969,1.44664796923594,36.601301485987605,1.2060512485476877,1.0010598093520404,6,0.6649999618530309,0.615000724792484,-0.8524999618530238,-3.8749999999999964,1.80999946594239,3,0.11055773514887357,-3.0740756439056782,19.84000015258789,1.285722070844707,19.739999771118164,-1.4705930751797027,19.799999237060547,0.11055773514887357
6051,2009-06-26,19.75,20.100000381469727,19.68000030517578,19.68000030517578,3524500.0,-0.016434259211149715,-11.000054495912806,0.14285658677856555,21.64177227862288,28.082505893062745,0.7900586918394907,1.8498671157239102,0.25949261603994245,-2.5307829163239504,24.304479959800247,0.4200000762939453,-0.29479608692371073,-1.5739997863769517,-3.7086994920166276,0.5606999192627242,-2.6413496391967897,-0.5066499335571137,1.4555843033134614,26.136336543317444,-9.192737453338406,1.0673498528198384,6,0.8200006484985352,0.9450006484985352,-0.6525001525878906,-3.5450000762939453,2.1700000762939453,4,0.10886074017874803,1.032787705392168,20.07999992370605,-3.0740756439056782,19.84000015258789,1.285722070844707,19.739999771118164,0.10886074017874803
6052,2009-06-29,19.540000915527344,20.1200008392334,19.5,20.1200008392334,4133900.0,-0.010632865036590222,1.1379342096176424,-8.28574931880109,11.578963747318355,24.03771753778893,0.8074965643161818,1.9121773245357048,0.5123766831993741,-2.310334843848757,22.57250747890005,0.6200008392333984,-0.6841039144438952,-1.6279989242553725,-3.8071592936750847,0.5511614451643396,-2.7175791089652286,-0.5384187395455164,1.39588997249815,6.250149011754012,-21.785466153070733,1.0895801847098563,6,0.8249988555908203,1.6349992752075195,-0.4575009346008301,-3.3150010108947754,2.2199993133544957,0,0.15199586357206374,-11.000054495912806,19.75,1.032787705392168,20.07999992370605,-3.0740756439056782,19.84000015258789,0.15199586357206374
6053,2009-06-30,18.979999542236328,19.649999618530273,18.93000030517578,19.540000915527344,4540100.0,-0.028659229634222516,-1.1818166054966333,0.9655197361281476,10.476201288822423,19.921461235482752,1.177823864102951,2.3368098363064504,1.1409107310652828,-1.7494216364297408,20.92617724289962,0.7199993133544922,-0.9777107619536487,-2.0260003089904792,-4.3526096369344565,0.300609018953498,-3.189304972962468,-0.8626956450184906,1.6974309859445782,4.13217147865343,-18.35020080311647,1.1633046639719886,6,1.010000228881836,1.9100008010864258,0.7000007629394531,-2.219999313354492,2.8299999237060582,1,0.15489992649974593,1.1379342096176424,19.540000915527344,-11.000054495912806,19.75,1.032787705392168,20.07999992370605,0.15489992649974593
6054,2009-07-01,18.65999984741211,19.239999771118164,18.63999938964844,19.1200008392334,6695400.0,-0.016859836804111628,-1.3999923706345923,0.8214283281449036,7.692311011744806,16.15072223571304,1.269156245201593,2.5164756300809508,1.507472581283963,-1.4420176746849442,19.992744119665833,0.600000381469723,-1.1483289356946393,-2.1750000000000007,-4.666150523427891,0.31615052342788985,-3.420575261713946,-0.9294247382860554,1.6679446361677712,1.3333638509112213,-14.589473474714637,1.2455752617139446,7,1.1849994659423828,2.085000038146976,1.0200004577636719,-1.8099994659423828,5.10000038146973,2,0.16773853664041294,-1.1818166054966333,18.979999542236328,1.1379342096176424,19.540000915527344,-11.000054495912806,19.75,0.16773853664041294
6055,2009-07-02,18.11000061035156,18.739999771118164,18.049999237060547,18.6299991607666,4577900.0,-0.029474771787676546,-1.156247299170007,1.1304291939810918,7.068611025745184,14.844620779473248,1.5756937569379872,2.8934899251217345,2.077325922323144,-0.9025114308040365,19.199978260764656,0.6900005340576172,-1.3020186636607818,-2.5209992408752484,-5.205652347216059,0.16365386546556238,-3.863325794045654,-1.178672687704843,1.8803548544420323,2.8986148236807874,-7.752856713493141,1.3423265531704052,7,1.1149988174438512,2.3399991989135778,1.7399997711181676,-0.9550004005432129,5.7600002288818395,3,0.20430694262240556,-1.3999923706345923,18.65999984741211,-1.1818166054966333,18.979999542236328,1.1379342096176424,19.540000915527344,0.20430694262240556
6056,2009-07-06,18.170000076293945,18.21999931335449,17.780000686645508,18.06999969482422,4761200.0,0.003313057091124172,3.4000114441574016,-0.19230896199597122,10.152278120573513,14.050730998275206,1.2786154537436403,2.654555941180945,2.0476360731548944,-0.9567943741754306,18.2968268188767,0.4399986267089808,-1.4688073938244344,-2.2609997749328627,-5.056596656159655,0.5345971062939299,-3.658798215546259,-0.8632013343194664,1.432284142953037,16.666639496459997,5.962948045567753,1.3977984406133968,7,0.7899999618530273,2.145000457763672,1.8125004768371582,-0.929999828338623,5.819999694824219,0,0.20473303785000585,-1.156247299170007,18.11000061035156,-1.3999923706345923,18.65999984741211,-1.1818166054966333,18.979999542236328,0.20473303785000585
6057,2009-07-07,17.690000534057614,18.299999237060547,17.690000534057614,18.1200008392334,4015300.0,-0.026417145856954538,-1.837201256187759,-4.299986648610537,9.779945969313587,13.172997620751529,1.5956338984963203,2.94366579238336,2.51559653063072,-0.4778032352042523,17.643818266777696,0.6099987030029332,-1.61451292923012,-2.5239993095398,-5.466875190817305,0.4188765717377052,-3.9954372501785507,-1.0525613689010491,1.5478269786690753,0.0,-11.356313662525123,1.4714379406387526,7,1.2249994277954137,2.5799999237060582,2.3825001716613805,-0.45000028610229137,7.0399990081787145,1,0.2391181127492077,3.4000114441574016,18.170000076293945,-1.156247299170007,18.11000061035156,-1.3999923706345923,18.65999984741211,0.2391181127492077
6058,2009-07-08,17.010000228881836,17.899999618530273,16.90999984741211,17.68000030517578,8001300.0,-0.03843981258602047,-1.2758593474243145,1.5581386064831937,8.403356293651669,12.167647590245817,2.064794416104437,3.3670620474870105,3.197007277836871,0.1956275700875807,16.929375252688487,0.9899997711181641,-1.6952753689164446,-2.9314996719360344,-6.00510339308579,0.14210404921372088,-4.468301532510914,-1.394697811361155,1.9182618881110365,4.291862006187013,-7.320060514688337,1.5368018605748783,7,1.5149993896484375,2.869999885559082,3.5749998092651367,0.7649998664855957,7.190000534057614,2,0.2792474977122472,-1.837201256187759,17.690000534057614,3.4000114441574016,18.170000076293945,-1.156247299170007,18.11000061035156,0.2792474977122472
6059,2009-07-09,17.75,17.959999084472656,16.90999984741211,17.0,6504000.0,0.043503807240501624,-1.2580621344249654,-1.119402857606477,21.714281977438077,12.056413523692274,1.1143349414753239,2.3913139549991698,2.477039629325681,-0.5468650083478828,16.238642659704773,1.0499992370605469,-1.696656841396532,-1.963999938964843,-4.975503052310387,1.0475031743807008,-3.4697514956376168,-0.4582483822920693,0.7746096630767205,45.901649596069404,32.8643394906436,1.5057515566727724,7,0.7650003433227539,2.0749998092651367,2.9175004959106445,0.3600001335144043,7.629999160766602,3,0.22873236427844423,-1.2758593474243145,17.010000228881836,-1.837201256187759,17.690000534057614,3.4000114441574016,18.170000076293945,0.22873236427844423
6060,2009-07-10,17.790000915527344,18.049999237060547,17.559999465942386,17.600000381469727,4699400.0,0.0022535727057657606,-2.629596140125388,0.25333404541015625,23.091979730597302,12.217547685022769,0.7994025084570247,2.0956820330819994,2.4337702286874716,-0.5733439617117853,15.386770573922725,0.4899997711181605,-1.705709984732362,-1.6934990882873535,-4.540585902984489,1.153587726409782,-3.1170424956359213,-0.26995568093878575,0.4116867844164531,63.309457160107584,48.10240538183837,1.4235434073485675,7,0.7249994277954102,2.034998893737793,2.877499580383301,0.31999921798706055,6.049999237060547,4,0.3355817316537517,-1.2580621344249654,17.75,-1.2758593474243145,17.010000228881836,-1.837201256187759,17.690000534057614,0.3355817316537517
6061,2009-07-13,17.959999084472656,18.0,17.280000686645508,17.809999465942386,2663200.0,0.00955582688008394,5.26082413527163,0.7894694574110138,29.735668198428243,14.234959290701642,0.38978005487521017,1.6744461022773791,2.2466150051646068,-0.7245428974814843,15.129964282759284,0.7199993133544922,-1.7267675506934985,-1.309500885009765,-3.9175808244414654,1.2985790544219356,-2.6135408547256134,-0.005460915293916457,-1.0499992370605469,75.53954662714747,56.192736170408345,1.3040399697158502,7,0.32000064849853516,1.8650007247924805,3.097501277923584,0.18000125885009766,6.400001525878903,0,0.3290647024514741,-2.629596140125388,17.790000915527344,-1.2580621344249654,17.75,-1.2758593474243145,17.010000228881836,0.3290647024514741
6062,2009-07-14,18.040000915527344,18.049999237060547,17.739999771118164,17.860000610351562,3216000.0,0.004454445163299292,2.100041962310216,1.2000050862759843,31.359659488035774,16.555343535058682,0.08339720397173167,1.4091512029851359,2.1600258063130937,-0.7777445612936837,15.774321604703829,0.3099994659423828,-1.7920690626913718,-1.0659991264343276,-3.542128100728096,1.4101298478594408,-2.30406361358121,0.17206536071255485,-1.1082010650634757,99.12295378190628,75.31045570605599,1.238064487146884,7,0.03499889373779297,1.784998893737793,3.0174994468688965,0.45999908447265625,6.129999160766602,1,0.32982253623222113,5.26082413527163,17.959999084472656,-2.629596140125388,17.790000915527344,-1.2580621344249654,17.75,0.32982253623222113
6063,2009-07-15,18.459999084472656,18.479999542236328,18.100000381469727,18.15999984741211,4288700.0,0.023281493771090345,1.2352881778096916,1.666659602424448,35.8606368359257,19.685157515523223,-0.4672571780967232,0.833410341242331,1.7111050090927087,-1.158807593359679,16.37508105294457,0.4399986267089844,-1.8231198452498205,-0.5200009346008301,-2.846561205949797,1.806559336748137,-1.6832810702753136,0.6432792010736534,-1.4834712585449203,98.72608524513686,71.1436163770753,1.1632801356744833,7,-0.6349992752075195,1.3650007247924805,2.7600011825561523,0.280001163482666,5.810001373291016,2,0.33965334608481035,2.100041962310216,18.040000915527344,5.26082413527163,17.959999084472656,-2.629596140125388,17.790000915527344,0.33965334608481035
6064,2009-07-16,18.68000030517578,18.75,18.170000076293945,18.290000915527344,2709500.0,0.011917726522975514,1.1886839983877469,1.300001271568989,35.5967078996829,22.854946057071864,-0.7645204740395641,0.45645432223593474,1.4651083698596352,-1.3243076860569296,16.984354080537305,0.5799999237060547,-1.802414899390076,-0.18549976348877095,-2.316913461447502,1.94591393446996,-1.2512066124681347,0.8802070854905928,-1.6132641762695314,95.23811377404785,65.95455550763407,1.0657068489793649,7,-0.8500003814697266,1.1449995040893555,2.5399999618530273,0.19999980926513672,5.829999923706058,3,0.29550323166933823,1.2352881778096916,18.459999084472656,2.100041962310216,18.040000915527344,5.26082413527163,17.959999084472656,0.29550323166933823
6065,2009-07-17,18.770000457763672,18.8799991607666,18.57999992370605,18.729999542236328,2661200.0,0.004817995241839235,1.3077013366198902,0.10256661058726867,39.393941896037106,26.104019809901146,-0.8393173396007647,0.2243787199806846,1.3486555408810688,-1.362083159767188,17.9644016060393,0.2999992370605504,-1.7170131741804333,0.0020003318786621094,-1.942423199067182,1.9464238628245063,-0.9702114335942582,0.9742120973515824,-1.5686032191699226,93.12507450587702,60.822631874590584,0.9722117654729218,7,-0.8750009536743164,1.0549993515014648,2.4674997329711914,0.1099996566772461,5.25,4,0.35215762076707313,1.1886839983877469,18.68000030517578,1.2352881778096916,18.459999084472656,2.100041962310216,18.040000915527344,0.35215762076707313
6066,2009-07-20,19.309999465942386,19.3700008392334,18.75,18.770000457763672,3611800.0,0.028769259190686958,-1.1379342096176424,13.499666221628928,47.676752497375034,30.31477609079686,-1.3416951675449873,-0.43478532905665546,0.8201712161814818,-1.841397078262201,18.930312365222434,0.6200008392333984,-1.566857313742343,0.6034994125366246,-1.175728683215258,2.3827275082885073,-0.2861146353393167,1.493113460412566,-1.9407420351313505,96.31893656607284,58.21272989817398,0.8896140478759413,7,-1.1699991226196325,0.31000041961669567,2.0875005722045863,-0.4299993515014684,4.970001220703125,0,0.2345935169307074,1.3077013366198902,18.770000457763672,1.1886839983877469,18.68000030517578,1.2352881778096916,18.459999084472656,0.2345935169307074
6067,2009-07-21,20.34000015258789,20.3799991607666,19.149999618530273,19.190000534057614,8280900.0,0.05334027525283713,1.0000031013858544,2.1296328347138016,62.54613533030221,36.33064042820248,-2.1861603752731007,-1.4991167145759263,-0.1935234497707583,-2.8002750724239007,19.76222939446053,1.2299995422363281,-1.316655089647952,1.6065000534057603,-0.25699140587292746,3.469991512684448,0.6747543237664146,2.538245783045106,-2.730653512766171,98.24565659675282,53.53518907843103,0.9317457296393443,7,-1.6950006484985352,-0.9000005722045898,1.0999999046325684,-0.8999996185302734,3.850000381469723,1,0.1976401390170195,-1.1379342096176424,19.309999465942386,1.3077013366198902,18.770000457763672,1.1886839983877469,18.68000030517578,0.1976401390170195
6068,2009-07-22,21.13999938964844,21.350000381469727,20.299999237060547,20.5,9222700.0,0.03933132896062275,-1.0192311924586437,0.5565213929952197,71.01695342640767,41.808715033643544,-2.6135533655924554,-2.3071421140436748,-0.9708081532034427,-3.5019026016932706,20.78209374196536,1.0500011444091797,-1.0974392620396323,2.3364993095398,0.22512413840332002,4.44787448067628,1.28081172397156,3.39218689510804,-3.1427613968944392,93.39619585949451,41.41431790834248,1.05568758556824,7,-1.8249988555908239,-1.8749990463256871,0.14250087738036754,-1.6649990081787145,3.1200008392333984,2,0.14333021637309962,1.0000031013858544,20.34000015258789,-1.1379342096176424,19.309999465942386,1.3077013366198902,18.770000457763672,0.14333021637309962
6069,2009-07-23,21.959999084472656,22.1299991607666,20.81999969482422,20.81999969482422,7719200.0,0.03878901222796349,-1.2982459075638126,1.7812507450587602,81.19934859542435,48.265089351957656,-3.099508842115842,-3.1201447991086653,-1.745201365683851,-4.204510909275932,22.270434981946785,1.3099994659423828,-0.7925548655935515,3.050499057769777,0.5441079395166248,5.556890176022929,1.7973034986432026,4.303694616896351,-3.4263191095241368,95.21126442734935,35.49139753520217,1.2531955591265758,7,-2.2549991607666016,-2.439999580383301,-0.717498779296875,-1.909998893737793,1.960000991821289,3,0.10519132375211981,-1.0192311924586437,21.13999938964844,1.0000031013858544,20.34000015258789,-1.1379342096176424,19.309999465942386,0.10519132375211981
6070,2009-07-24,22.299999237060547,22.32999992370605,21.479999542236328,21.770000457763672,4907300.0,0.015482703404495757,1.8813564801345068,0.46491145882132484,82.01550305072337,54.073959891101566,-3.0536076722678764,-3.462842317312962,-2.0056897808880194,-4.422833114234962,23.835311075195957,0.850000381469723,-0.355435884359693,3.2794992446899407,0.38782414763656803,6.171174341743313,1.8336616961632544,4.725336793216627,-3.118981808664774,99.16199197528341,32.59183418324584,1.4458375485266866,7,-2.2649993896484375,-2.679999351501465,-1.0849990844726562,-2.2499990463256836,1.1300010681152344,4,0.09910318688031494,-1.2982459075638126,21.959999084472656,-1.0192311924586437,21.13999938964844,1.0000031013858544,20.34000015258789,0.09910318688031494
6071,2009-07-27,21.899999618530273,22.299999237060547,21.520000457763672,21.63999938964844,4747900.0,-0.017937203238353017,-2.120007019069744,0.49056759947025297,83.04552425746641,59.81683375437163,-2.2752066269095224,-3.049880379240424,-1.540147993800808,-3.9137425791312452,25.484755017026515,0.779998779296875,-0.010907917629531028,2.771999645233155,-0.38183514788363837,5.925834438349948,1.1950822486747583,4.348917041791552,-2.0891856910724442,86.4779791223319,11.01262200781079,1.5769173965583967,7,-1.6849994659423828,-2.2799997329711914,-0.7674994468688965,-1.8499994277954102,0.8000011444091761,0,0.09680369297539171,1.8813564801345068,22.299999237060547,-1.2982459075638126,21.959999084472656,-1.0192311924586437,21.13999938964844,0.09680369297539171
6072,2009-07-28,22.51000022888184,22.95000076293945,22.280000686645508,22.450000762939453,7932700.0,0.02785390963365253,-2.3500035762820795,0.2307669735539177,93.6507989369709,66.23796287671,-2.441172337883618,-3.6111111145207886,-2.0813249001310474,-4.402652747565899,27.172986540424226,1.0500011444091761,0.36332777359354296,3.2335002899169965,-0.2630796087572769,6.73008018859127,1.485210340579858,4.981790239254135,-2.195349102174365,83.3962158224917,-1.0278220050148974,1.748289949337137,7,-1.9499998092651403,-2.5799999237060582,-1.4200000762939489,-2.460000038146976,0.25,1,0.07863173877238094,-2.120007019069744,21.899999618530273,1.8813564801345068,22.299999237060547,-1.2982459075638126,21.959999084472656,0.07863173877238094
6073,2009-07-29,21.920000076293945,22.479999542236328,21.809999465942386,22.350000381469727,4807300.0,-0.02621057959079376,-1.0615338568259562,-7.166735543757722,83.90244174755321,71.60526663758446,-1.4625606401205857,-2.940311508474597,-1.4434120885267099,-3.693284630885266,28.04000917841396,0.7000007629394531,0.686412976443382,2.496500110626222,-1.1896571389509027,6.182657360203345,0.6534214858376615,4.339578735414783,-1.0782790223400767,51.64318450051677,-36.09824182994619,1.8430786247885618,7,-1.154999732971195,-1.989999771118164,-0.9724998474121094,-1.869999885559082,0.639999389648441,2,0.10355841468352134,-2.3500035762820795,22.51000022888184,-2.120007019069744,21.899999618530273,1.8813564801345068,22.299999237060547,0.10355841468352134
6074,2009-07-30,21.790000915527344,22.46999931335449,21.68000030517578,22.299999237060547,5722300.0,-0.005930618627469464,-1.1643822015519982,1.186041766469722,82.05129302386995,76.34497231845478,-0.9443200563936038,-2.7023481873595685,-1.2640887570634938,-3.439629470390223,28.575851402014624,0.7899990081787074,1.0229855654348867,2.210000896453856,-1.6032553859237204,6.023257178831432,0.30337275526506957,4.116629037642642,-0.5266239197763589,21.088511283190485,-66.862367133829,1.906628141188788,7,-0.9400005340576172,-1.8600006103515625,-0.8650007247924805,-1.7400007247924805,1.3299999237060547,3,0.11335471361060834,-1.0615338568259562,21.920000076293945,-2.3500035762820795,22.51000022888184,-2.120007019069744,21.899999618530273,0.11335471361060834
6075,2009-07-31,21.809999465942386,22.170000076293945,21.770000457763672,21.81999969482422,3086500.0,0.0009177856619910774,-7.889053724700647,0.019608356458446358,81.60920764204972,80.11524511230753,-0.5450652455988454,-2.5623104597146416,-1.2244871542847982,-3.34673538703327,28.555633904642175,0.39999961853027344,1.3396817071878466,2.0449995040893576,-1.826540002061467,5.9165390102401805,0.10922975101394528,3.98076925716477,-0.20929771675371,20.279646593716453,-66.38090002618196,1.9357697530754114,7,-0.7599992752075231,-1.8799991607666051,-0.9874992370605504,-1.759999275207523,1.0,4,0.09674464291695428,-1.1643822015519982,21.790000915527344,-1.0615338568259562,21.920000076293945,-2.3500035762820795,22.51000022888184,0.09674464291695428
6076,2009-08-03,21.88999938964844,22.190000534057614,21.6299991607666,22.0,5764000.0,0.0036680387741860887,1.2857120614086492,10.999809269505747,81.60920188216897,82.2333636180705,-0.24653056591721523,-2.476288504001264,-1.2327347543215055,-3.308558936101651,28.21417417669918,0.5600013732910121,1.6733980783063842,1.9389994621276898,-1.9671782197161356,5.845177143971515,-0.014089378794224672,3.8920883030496043,1.0600013732910085,19.696963128973056,-62.68609613952252,1.9530888409219136,8,-0.26499938964844105,-1.9599990844726598,-1.1699991226196325,-1.8399991989135778,1.0200004577636683,0,0.07035180257956486,-7.889053724700647,21.809999465942386,-1.1643822015519982,21.790000915527344,-1.0615338568259562,21.920000076293945,0.07035180257956486
6077,2009-08-04,21.920000076293945,21.93000030517578,21.690000534057614,21.799999237060547,3304200.0,0.001370520213887838,2.4285363959619586,-1.0909106672215638,80.3508919868252,83.27046790256134,-0.03222784667366696,-2.2905789053816257,-1.2494400687289122,-3.225874909280229,27.772493543544403,0.23999977111816762,2.0064364268244717,1.757500171661377,-2.0908559479907076,5.6058562913134615,-0.16667788816466356,3.6816782314874175,1.003600654602046,34.11773945629369,-44.289643687836275,1.924178059826042,8,-0.034999847412109375,-1.989999771118164,-1.2874994277954102,-1.869999885559082,1.860000610351566,1,0.03558397280705572,1.2857120614086492,21.88999938964844,-7.889053724700647,21.809999465942386,-1.1643822015519982,21.790000915527344,0.03558397280705572
6078,2009-08-05,21.76000022888184,22.5,21.56999969482422,22.5,4265400.0,-0.007299263086460561,1.5135151157425903,-6.1666216323610925,77.30497605160397,82.83775984213685,0.2514059531701527,-1.8513971100519484,-1.091269868831663,-2.9544137880627623,26.847777154714485,0.9300003051757812,2.2781005962358876,1.3600003242492704,-2.2479555335962935,4.967956182094834,-0.4439776046735098,3.1639782531720506,1.1377284706115631,20.430158248357603,-53.541217038201054,1.803977928922782,8,0.45499992370605113,-1.8299999237060582,-0.9900002479553258,-1.7100000381469762,2.430000305175774,2,0.04595588186955579,2.4285363959619586,21.920000076293945,1.2857120614086492,21.88999938964844,-7.889053724700647,21.809999465942386,0.04595588186955579
6079,2009-08-06,21.809999465942386,22.06999969482422,21.59000015258789,21.76000022888184,5265200.0,0.0022977590319224195,-1.4615399663523163,-0.06756655746662815,77.14286492795839,82.29635560627406,0.19879732583219223,-1.6671094514710028,-1.1438449661419803,-2.892327791809226,25.97876866737549,0.4799995422363281,2.3962557637423245,1.2069995880126996,-2.2257777278961868,4.639776903921586,-0.5093890699417436,2.9233882459671428,1.0346200733642483,25.806418533680457,-43.85258189037722,1.7163886579544427,8,0.42500114440917613,-1.8799991607666051,-1.3699994087219274,-1.759999275207523,2.110000610351559,3,0.03438789630284811,1.5135151157425903,21.76000022888184,2.4285363959619586,21.920000076293945,1.2857120614086492,21.88999938964844,0.03438789630284811
6080,2009-08-07,23.76000022888184,23.8799991607666,22.440000534057614,22.60000038146973,8037800.0,0.08940856536858233,1.0571442584625266,23.200350957503623,81.74038394039276,82.1513400154881,-1.7012248153799803,-3.316984056038475,-3.0747826785232917,-4.723035408561234,25.703093819571066,2.069999694824215,2.4455527164334896,2.858500385284426,-0.5825965616452251,6.299597332214077,1.1379519118195986,4.579048858749253,-2.1900005340576207,94.8052398429535,27.34047048785216,1.7205484734648258,8,-1.0350008010864293,-3.365000724792484,-3.4650006294250524,-3.710000038146976,-0.2700004577636754,4,-0.02693600098835347,-1.4615399663523163,21.809999465942386,1.5135151157425903,21.76000022888184,2.4285363959619586,21.920000076293945,-0.02693600098835347
6081,2009-08-10,23.8700008392334,24.190000534057614,23.309999465942386,23.54999923706055,6372600.0,0.004629655273228783,-1.1999995231635256,0.2758634864364444,78.98195159091401,80.52146808814847,-1.6789532969157257,-3.1215645824305867,-3.1727531747721116,-4.724506183842756,25.238705738469136,0.8800010681152273,2.358171593191564,2.6730009078979506,-0.7192074815981577,6.065209297394059,0.9768967131498982,4.369105102646003,-2.280000686645508,87.78627510219248,23.214780952909663,1.696104194748054,8,-0.9900007247924805,-3.320000648498535,-4.032501220703125,-3.820000648498535,0.1999988555908203,0,-0.044407261668326536,1.0571442584625266,23.76000022888184,-1.4615399663523163,21.809999465942386,1.5135151157425903,21.76000022888184,-0.044407261668326536
6082,2009-08-11,23.989999771118164,24.290000915527344,23.79999923706055,23.84000015258789,5405100.0,0.005027185909752152,-3.260857306343239,0.4687464609919407,76.34012446071546,79.68121061183317,-1.7510814429837964,-2.922802682936638,-3.317765089503542,-4.7320999452404315,24.865382461853372,0.4900016784667933,2.231002663194168,2.4954998970031745,-0.7722919004466888,5.763291694453038,0.8616039982782411,4.129395795728108,-2.2959996032714862,88.97055111131057,26.886670088992354,1.6338958987249317,8,-1.0599994659423828,-3.3899993896484375,-4.352499485015869,-3.674999237060547,-0.4300003051757777,1,-0.04501875506502839,-1.1999995231635256,23.8700008392334,1.0571442584625266,23.76000022888184,-1.4615399663523163,21.809999465942386,-0.04501875506502839
6083,2009-08-12,24.729999542236328,25.15999984741211,23.85000038146973,23.85000038146973,7606200.0,0.030846176664372393,-1.9772743528555146,5.866675991505895,75.98500458407975,79.0071785629676,-2.2915453256236837,-3.3402409763405743,-4.060509992495771,-5.346586099733596,25.43571317024016,1.3099994659423793,2.1485982791453075,2.9219996452331536,-0.3229906028290088,6.166989893295316,1.2995045212020742,4.544494769264233,-2.880239329528809,87.95517249485498,28.819865576194047,1.6224951240310808,8,-1.364999771118164,-3.6949996948242188,-5.1374993324279785,-4.459999084472656,-1.1899986267089844,2,-0.0384148351466127,-3.260857306343239,23.989999771118164,-1.1999995231635256,23.8700008392334,1.0571442584625266,23.76000022888184,-0.0384148351466127
6084,2009-08-13,24.20000076293945,24.88999938964844,23.809999465942386,24.76000022888184,10519400.0,-0.021431410800946238,1.6341532628542623,-0.636363636363647,67.21016921509788,77.40728540441738,-1.546352587774443,-2.5038685280220427,-3.5349582865890774,-4.712041957253444,26.482985001255756,1.0799999237060547,1.9280333565032812,2.1160008430480914,-0.9424158290594207,5.1744175151556036,0.5867925069943354,3.6452091791018475,-2.085421379455564,64.70590710228082,10.19443919508872,1.529208336053756,8,-0.8350009918212855,-3.16500091552734,-4.997500896453854,-4.320000648498532,-0.13000106811523082,3,-0.0004132325853952734,-1.9772743528555146,24.729999542236328,-3.260857306343239,23.989999771118164,-1.1999995231635256,23.8700008392334,-0.0004132325853952734
6085,2009-08-14,25.3799991607666,25.61000061035156,25.03000068664551,25.209999084472656,13572900.0,0.04876026283578616,-1.1886918750067503,-0.3035718543192934,77.61906405426316,76.96393675687229,-2.4213189015725796,-3.334218855657504,-4.709329953345311,-5.783723455926147,27.933379809288866,1.4099998474121094,1.864177828622278,2.9654993057250962,-0.01257845594925655,5.943577067399449,1.476460424887918,4.454538186562274,-3.0217861401684587,89.999941950288,37.898995643625625,1.4890388808371764,8,-1.789999008178711,-3.9349985122680664,-6.209999084472656,-5.499999046325684,-1.4799995422363281,4,-0.05752557654649493,1.6341532628542623,24.20000076293945,-1.9772743528555146,24.729999542236328,-3.260857306343239,23.989999771118164,-0.05752557654649493
6086,2009-08-17,23.84000015258789,24.959999084472656,23.79999923706055,24.70000076293945,5652500.0,-0.06067766190312973,-1.468078371534327,-5.058824849375603,59.197794332769014,74.61359257308825,-0.6432700241720894,-1.5151238653478956,-3.1808383529341135,-4.150448127024095,29.622350118194895,1.5799999237060511,1.791129341941982,1.19900026321411,-1.4565037371431728,3.8545042635713926,-0.12875173696453146,2.5267522633927513,-1.1566083730144072,2.2099936562263,-44.03489512075369,1.3277520001786414,8,-0.25,-2.3949995040893555,-4.670000076293945,-3.9600000381469727,-0.13000106811523438,0,-0.014681223960971046,-1.1886918750067503,25.3799991607666,1.6341532628542623,24.20000076293945,-1.9772743528555146,24.729999542236328,-0.014681223960971046
6087,2009-08-18,24.36000061035156,24.38999938964844,23.959999084472656,24.10000038146973,4797500.0,0.021812099598800483,1.6875204892382696,-0.3023256329731482,67.03912385495718,73.47294232901639,-0.8725118397872116,-1.811384769759183,-3.7020277362567064,-4.586933269559015,31.715275563837686,0.5499992370605504,1.7465568288778037,1.5180006980895975,-1.0096537424666003,4.045655138645795,0.25417347781149857,2.7818279183676964,-1.3839479477002676,30.93927891738525,-14.018710551806219,1.263827220278098,8,-0.7600002288818324,-2.6850004196166957,-5.307500839233395,-4.480000495910641,-0.8400001525878871,1,-0.01190479918970555,-1.468078371534327,23.84000015258789,-1.1886918750067503,25.3799991607666,1.6341532628542623,24.20000076293945,-0.01190479918970555
6088,2009-08-19,24.170000076293945,24.270000457763672,23.649999618530273,23.899999618530273,4234500.0,-0.007799693320897361,1.6382945912603077,1.0384623849173156,66.48199892374751,72.28840166188184,-0.34051013056259194,-1.4574704510777963,-3.5293107180553065,-4.312237354312757,32.76259993727695,0.7100009918212855,1.7011769454483279,1.1765001296997077,-1.2839516499640382,3.6369519093634537,-0.05372576013216701,2.4067260195315825,-0.9305526188726283,26.530622174862955,-20.5607548742351,1.230225889831873,8,-0.14499950408935902,-2.314999580383301,-5.220000267028809,-4.289999961853027,-0.5599994659423864,2,-0.025237923393713668,1.6875204892382696,24.36000061035156,-1.468078371534327,23.84000015258789,-1.1886918750067503,25.3799991607666,-0.025237923393713668
6089,2009-08-20,24.270000457763672,24.59000015258789,24.170000076293945,24.28000068664551,2784800.0,0.0041373761338050485,-2.999981834860719,-0.037037821952852275,66.84932802515402,70.633839893522,-0.06130989952455579,-1.4498738065883927,-3.640630888411085,-4.3126886056530935,33.274739536277586,0.4200000762939453,1.6911267044945646,1.161000442504882,-1.3120195849118055,3.6340204699215697,-0.07550957120346169,2.397510456213226,-0.7934976850493314,31.632679872129916,-18.07151841095295,1.2365100137083436,8,0.18999958038330078,-2.380000114440918,-5.445000648498535,-4.390000343322754,-0.2100009918212855,3,-0.030078266521120334,1.6382945912603077,24.170000076293945,1.6875204892382696,24.36000061035156,-1.468078371534327,23.84000015258789,-0.030078266521120334
6090,2009-08-21,24.51000022888184,24.90999984741211,24.13999938964844,24.57999992370605,3852400.0,0.009888741927954747,1.1095916181119752,6.999809269498996,67.56033398556502,69.36477127070545,-0.20532636842522578,-1.597733288868195,-3.8926188240391433,-4.475961111013515,33.732892310757045,0.7700004577636683,1.737275326605495,1.290500164031986,-1.2274061251933723,3.8084064532573443,0.03154701941930682,2.549453308644665,-0.860000610351566,65.64892831715025,11.64715325405124,1.2589531446126787,8,0.11999988555907848,-2.4149999618530344,-5.682500362396244,-4.6300001144409215,-0.3099994659423899,4,-0.01795187800688547,-2.999981834860719,24.270000457763672,1.6382945912603077,24.170000076293945,1.6875204892382696,24.36000061035156,-0.01795187800688547
6091,2009-08-24,24.020000457763672,24.540000915527344,23.940000534057614,24.540000915527344,3580300.0,-0.019991830540285638,1.307691743388489,7.428610354224188,63.25758442369747,67.91115571103677,0.3444064758659593,-0.9916050163001202,-3.4153901651079757,-3.9160946114360016,34.116339459943156,0.6000003814697301,1.7879294227629465,0.694500350952147,-1.767390093383277,3.156390795287571,-0.536444871215565,1.925445573119859,-0.17400074005126953,29.365140636660747,-26.030217063321295,1.230945222167712,8,0.6099996566772461,-1.8400001525878906,-5.160000801086426,-4.140000343322754,-0.22000122070312145,0,-0.004995871646397587,1.1095916181119752,24.51000022888184,-2.999981834860719,24.270000457763672,1.6382945912603077,24.170000076293945,-0.004995871646397587
6092,2009-08-25,24.28000068664551,24.46999931335449,24.0,24.149999618530273,2985200.0,0.010824322394956676,-1.1860417664697054,-0.25000183398746234,65.71073262195381,66.76956993746724,0.1451310187750039,-1.172307020361398,-3.655422317008483,-4.117898324718709,34.01075710056326,0.46999931335448863,1.6186862467861403,0.8660005569458029,-1.5997088161427122,3.331709930034318,-0.36685412959845465,2.0988552434900605,1.3299999237060476,50.00007568842434,-9.412567161962507,1.232854686544257,8,0.3499994277954066,-1.9000005722045934,-5.400000572204593,-4.400000572204593,-1.4300003051757812,1,-0.0234761773497959,1.307691743388489,24.020000457763672,1.1095916181119752,24.51000022888184,-2.999981834860719,24.270000457763672,-0.0234761773497959
6093,2009-08-26,24.190000534057614,24.59000015258789,23.979999542236328,24.209999084472656,2608200.0,-0.003706760710159296,-1.7727266816075462,-0.15383373925293548,64.7642790882586,66.49780436781842,0.16816082884906436,-0.9523520653584434,-3.5354496870813286,-3.969793855649659,34.61727496097526,0.6100006103515625,1.493226210272077,0.662500381469723,-1.7212683395893578,3.046269102528804,-0.5293839790598156,1.8543847419992616,1.387800064086914,25.77321412068207,-36.32517716057792,1.1918843605295402,8,0.43999958038330433,-1.235000610351559,-5.1475009918212855,-4.310000419616696,-1.5699996948242152,2,-0.027697398160476894,-1.1860417664697054,24.28000068664551,1.307691743388489,24.020000457763672,1.1095916181119752,24.51000022888184,-0.027697398160476894
6094,2009-08-27,24.26000022888184,24.3700008392334,23.61000061035156,24.290000915527344,2339900.0,0.002893745071467446,6.999979922702441,1.5001430615160078,54.04530974063128,63.87849833297044,0.12020828024936847,-0.8725540110925465,-3.5737231478527107,-3.98516311529135,35.243638473185264,0.7600002288818395,1.4007835979538292,0.6090001106262228,-1.6483288270534722,2.866329048305918,-0.5196643582136247,1.7376645794660703,1.2538883270263597,50.00000000000041,-7.6323261554695705,1.1286644688398484,8,0.024999618530269885,-1.0450000762939489,-4.969999790191654,-4.3800001144409215,-1.25,3,-0.026793059043604073,-1.7727266816075462,24.190000534057614,-1.1860417664697054,24.28000068664551,1.307691743388489,24.020000457763672,-0.026793059043604073
6095,2009-08-28,23.920000076293945,24.68000030517578,23.6299991607666,24.3700008392334,2451700.0,-0.014014845399016873,-1.0388320389320356,14.999682115838766,50.39000989084365,62.899855617200956,0.2585136146072884,-0.3861721022144309,-3.197233986197226,-3.5828537229547806,35.99612733978288,1.0500011444091797,1.2440641757848603,0.16349992752075337,-1.9222541896944954,2.249254044736002,-0.8793771310868728,1.2063769861283795,1.4796552028808563,28.971920968006682,-23.819765299857625,1.0428770586076248,8,0.3400001525878906,-0.375,-4.30750036239624,-4.039999961853027,-0.15999984741210582,4,0.005852817274327293,6.999979922702441,24.26000022888184,-1.7727266816075462,24.190000534057614,-1.1860417664697054,24.28000068664551,0.005852817274327293
6096,2009-08-31,23.43000030517578,23.88999938964844,23.31999969482422,23.709999084472656,2343600.0,-0.02048494019879965,-1.2799987792968892,0.6222184546263723,45.87020852281409,60.54775391362949,0.7646498711728462,0.23728176851369653,-2.669883947693691,-3.0445771475443557,36.83775558315367,0.6000003814697266,1.161863494626548,-0.40349988937378,-2.3046605072510857,1.4976607285035257,-1.3540801983124346,0.5470804195648746,1.862275693869627,8.088276542988252,-38.46942056092782,0.9505803089386538,8,0.6849994659423828,0.13500022888183594,-3.6025004386901855,-3.5500001907348633,0.4300003051757777,0,0.032863868874708047,-1.0388320389320356,23.920000076293945,6.999979922702441,24.26000022888184,-1.7727266816075462,24.190000534057614,0.032863868874708047
6097,2009-09-01,22.70000076293945,23.989999771118164,22.690000534057614,23.540000915527344,3726400.0,-0.031156616847122787,-2.0232518940401882,3.0000136239782145,35.00738710575342,57.05057482274127,1.3794828864608029,1.0843061250611115,-1.8863905992059138,-2.2837873242812243,37.420153322712714,1.2999992370605504,0.8617381505740198,-1.172499465942387,-2.9353544324479905,0.5903555005632164,-2.053926949195187,-0.2910719826895871,2.4344931317682637,0.5025241222121787,-39.13249357559761,0.8814274832528015,9,1.0999994277954137,0.889999389648441,-2.7825007438659632,-2.8200006484985316,1.2199993133544957,1,0.04845808093174098,-1.2799987792968892,23.43000030517578,-1.0388320389320356,23.920000076293945,6.999979922702441,24.26000022888184,0.04845808093174098
6098,2009-09-02,22.76000022888184,22.959999084472656,22.5,22.70000076293945,2686400.0,0.0026431481905651033,1.0000082928710334,-0.07142792267065906,38.5714194888123,53.90858498536996,1.2275291939150534,1.1626764295936773,-1.889161875408604,-2.303712781741581,37.396739846512084,0.45999908447265625,0.7975171827239471,-1.1624999999999979,-2.7175511080742396,0.39255110807424387,-1.9400255540371205,-0.3849744459628752,2.1300443297608638,11.926614334160597,-23.52350199081294,0.7775255540371214,9,0.9449996948242152,0.8299999237060511,-2.5149998664855993,-2.8299999237060582,1.7099990844726491,2,0.003954312464095722,-2.0232518940401882,22.70000076293945,-1.2799987792968892,23.43000030517578,-1.0388320389320356,23.920000076293945,0.003954312464095722
6099,2009-09-03,22.559999465942386,22.93000030517578,22.32999992370605,22.739999771118164,3078400.0,-0.008787379654138006,1.142853250318471,-3.0000317894264223,23.49624194933928,49.01257475912266,1.2957158844467074,1.4985791856349664,-1.636300832175678,-2.060242703428319,37.294930352420245,0.6000003814697301,0.6121070926546963,-1.4000007629394489,-2.7651302237001403,-0.034871302178757446,-2.0825654933197946,-0.7174360325591032,2.043239745663193,9.787212974514055,-17.987648781636157,0.6825647303803458,9,0.9450006484985316,1.0300006866455043,-2.212499141693119,-2.629999160766605,2.4600009918212855,3,0.002659635403874594,1.0000082928710334,22.76000022888184,-2.0232518940401882,22.70000076293945,-1.2799987792968892,23.43000030517578,0.002659635403874594
6100,2009-09-04,23.1200008392334,23.29999923706055,22.40999984741211,22.51000022888184,3023900.0,0.024822756495912923,-1.1975256314255258,-3.38888653414153,41.70508097218486,46.617852153399035,0.578660197735843,0.9361701961349169,-2.143581889503828,-2.571320675498832,35.9604326103297,0.889999389648441,0.44624616650837723,-0.8079994201660163,-2.2219983500916882,0.6059995097596556,-1.5149988851288505,-0.10099995520318217,1.1649848720662455,47.59042097256416,15.896799301075372,0.7069994649628353,9,0.38499927520751953,0.4699993133544922,-2.7300004959106445,-3.190000534057617,1.9699993133544922,4,-0.004757811693713032,1.142853250318471,22.559999465942386,1.0000082928710334,22.76000022888184,-2.0232518940401882,22.70000076293945,-0.004757811693713032
6101,2009-09-08,22.809999465942386,23.1299991607666,22.63999938964844,22.78000068664551,4204000.0,-0.013408363409959545,-2.1612748415676877,0.04917827750956829,31.23486649261953,42.78720036125078,0.7811154771517188,1.225520251746186,-1.772736953080308,-2.213542188676165,34.371388638588215,0.4899997711181605,0.24850923630415167,-1.0650007247924762,-2.5650006070071427,0.4349991574221903,-1.8150006658998095,-0.31500078368514295,1.2012882350941538,28.915637732415416,-2.7547059009955177,0.7499999411073334,9,0.6950006484985316,0.7800006866455043,-2.319999217987064,-2.879999160766605,2.4200000762939418,1,0.04164843424735287,-1.1975256314255258,23.1200008392334,1.142853250318471,22.559999465942386,1.0000082928710334,22.76000022888184,0.04164843424735287
6102,2009-09-09,22.90999984741211,23.239999771118164,22.690000534057614,22.809999465942386,4370900.0,0.004384058913242672,-2.235306327381206,3.333481688707918,34.40594865742118,39.414052535602174,0.5211478674245775,1.0966882058747025,-1.8027073618635967,-2.2667746629702172,32.68086071121281,0.5499992370605504,0.009935456916963403,-0.9110003471374526,-2.4701620037184284,0.6481613094435232,-1.6905811754279405,-0.13141951884696468,0.8659075647981638,59.793848894621796,26.338468691983408,0.7795808282904885,9,0.5950002670288086,0.6800003051757812,-2.1324996948242188,-2.979999542236328,2.5799999237060547,2,0.04146664204568995,-2.1612748415676877,22.809999465942386,-1.1975256314255258,23.1200008392334,1.142853250318471,22.559999465942386,0.04146664204568995
6103,2009-09-10,23.78000068664551,23.82999992370605,22.70000076293945,22.70000076293945,5217900.0,0.03797472042897798,-1.0925911862826165,10.799958038490603,44.90645075970722,38.398623759943945,-0.4616779587675133,0.16007371108748814,-2.5730715962269777,-3.068985662262474,30.644451685973795,1.1299991607666016,-0.15197449045134093,0.006500434875491123,-1.4927945112273946,1.5057953809783768,-0.7431470381759517,0.756147907926934,-1.4500007629394602,96.66671752929736,60.37910702035938,0.7496474730514435,9,-0.2750005722045934,-0.19000053405762074,-2.8725004196167028,-3.85000038146973,1.7099990844726527,3,0.005887274415725896,-2.235306327381206,22.90999984741211,-2.1612748415676877,22.809999465942386,-1.1975256314255258,23.1200008392334,0.005887274415725896
6104,2009-09-11,24.190000534057614,24.399999618530273,23.45000076293945,23.709999084472656,4329200.0,0.017241372395853327,1.1111094627844413,0.44444581804951777,46.78715382411647,37.99830641919648,-0.9863798572582105,-0.26426262394659616,-2.8663001888547086,-3.4178632647895206,28.75050248190862,0.9499988555908239,-0.36013247991240505,0.4170002937316859,-1.0817023130575372,1.915702900520909,-0.33235100966292563,1.1663515971262974,-1.8300006103515614,89.44728097357202,54.52428665874544,0.7493513033946115,9,-0.8250007629394496,-0.5900001525878871,-3.1175003051757777,-4.260000228881832,1.779998779296875,4,0.011574980285868897,-1.0925911862826165,23.78000068664551,-2.235306327381206,22.90999984741211,-2.1612748415676877,22.809999465942386,0.011574980285868897
6105,2009-09-14,23.920000076293945,24.1200008392334,23.76000022888184,23.93000030517578,2807400.0,-0.011161655717350172,-1.1818223853423369,-0.020833747253227737,48.94957671722339,38.34045844079751,-0.8005676393890013,-0.11515386061002886,-2.462527502891117,-3.098228392249233,26.39849993952058,0.43000030517577414,-0.5718015410125261,0.2199997901916504,-1.077901649358001,1.5179012297413017,-0.42895092958317704,0.8689505099664778,-1.4784001647949232,72.72730228329102,35.5686613807663,0.6489507197748264,9,-0.5550003051757812,0.05000019073485973,-2.8374996185302734,-3.989999771118164,1.789999008178711,0,0.045986637874633196,1.1111094627844413,24.190000534057614,-1.0925911862826165,23.78000068664551,-2.235306327381206,22.90999984741211,0.045986637874633196
6106,2009-09-15,23.489999771118164,23.8799991607666,23.399999618530273,23.71999931335449,3018900.0,-0.01797660132961021,-1.341462053052224,22.999427808506226,41.987827024902266,39.116062876258496,-0.4036047210688274,0.30280586795061026,-1.9029277751206486,-2.615959747419353,25.534981572785643,0.5200004577636719,-0.6946514867870199,-0.1925004959106431,-1.491891360290058,1.1068903684687719,-0.8421959281003488,0.4571949362790626,-0.9700638713378922,46.7836061624126,10.784622574853053,0.649695432189707,9,-0.125,0.480000495910641,-1.9300003051757812,-3.0950002670288086,3.440000534057617,1,0.06811410800595175,-1.1818223853423369,23.920000076293945,1.1111094627844413,24.190000534057614,-1.0925911862826165,23.78000068664551,0.06811410800595175
6107,2009-09-16,24.06999969482422,24.10000038146973,23.399999618530273,23.540000915527344,3424500.0,0.024691355017345984,1.3728833284841266,-2.304347104970762,48.89298198260657,40.26290315334675,-0.8591860407805179,-0.31624838305812375,-2.3284423797277185,-3.1583099117838422,24.701799373701217,0.7000007629394567,-0.7584557173667079,0.40199947357177734,-0.8717784135642361,1.6757773607077908,-0.2348894699962294,1.038888417139784,-1.4748612462939477,80.58822671434297,41.507249204444086,0.636888943568006,9,-0.7049999237060547,-0.09999942779541371,-2.354999542236328,-3.5199995040893555,3.0100002288818324,2,0.048192765356018796,-1.341462053052224,23.489999771118164,-1.1818223853423369,23.920000076293945,1.1111094627844413,24.190000534057614,0.048192765356018796
6108,2009-09-17,23.559999465942386,24.18000030517578,23.489999771118164,23.84000015258789,2590800.0,-0.021188210857829737,-2.2857162319880473,-0.5283043991478024,44.027301754694314,42.544132020608416,-0.25006947393539036,0.15358325650727878,-1.6447761301563055,-2.6025453313563567,24.271695531349927,0.6900005340576172,-0.7632908558357094,-0.0775007247924755,-1.329696965827754,1.174695516242803,-0.7035988453101147,0.5485973957251638,-0.8926665706121142,15.999984741211293,-20.80341309704864,0.6260981205176388,9,-0.15499973297119496,0.4100008010864187,-1.7949991226196325,-2.95999908447266,3.0200004577636648,3,0.08191852075233386,1.3728833284841266,24.06999969482422,-1.341462053052224,23.489999771118164,-1.1818223853423369,23.920000076293945,0.08191852075233386
6109,2009-09-18,23.540000915527344,23.790000915527344,23.20000076293945,23.520000457763672,3212900.0,-0.0008488349265012296,1.2692293584712018,-0.07143003113057904,46.570406433752204,43.08472373856034,-0.0854216230006628,0.12236149641155336,-1.471619381050271,-2.5314843036784964,23.42341830770759,0.5900001525878942,-0.6183729170732377,-0.060999298095701704,-1.2776195370830656,1.1556209408916622,-0.6693094175893854,0.547310821397982,-0.8033613512690714,34.69390932693941,-2.9720550026649093,0.6083101194936822,9,-0.02000141143798828,0.4299993515014613,-1.340001106262207,-2.5050010681152344,2.569999694824215,4,0.08283767118736907,-2.2857162319880473,23.559999465942386,1.3728833284841266,24.06999969482422,-1.341462053052224,23.489999771118164,0.08283767118736907
6110,2009-09-21,24.06999969482422,24.190000534057614,23.15999984741211,23.28000068664551,6113900.0,0.022514815577058034,1.0000000000000069,39.49904634751079,55.734759674151135,45.806934092063855,-0.5213131854718185,-0.46619313747525837,-1.8404330856188622,-3.0187956538539282,22.45572981029888,1.0300006866455043,-0.49120942733276607,0.49099950790405344,-0.6711022441603411,1.653101259968448,-0.09005136812814385,1.0720503839362507,-1.266825728395066,88.34944085093647,45.002968294063876,0.5810508760321976,9,-0.5249996185302734,-0.09999942779541371,-1.869999885559082,-3.0349998474121094,1.7100009918212926,0,0.07893642054922112,1.2692293584712018,23.540000915527344,-2.2857162319880473,23.559999465942386,1.3728833284841266,24.06999969482422,0.07893642054922112
6111,2009-09-22,23.899999618530273,24.29999923706055,23.71999931335449,23.84000015258789,2068600.0,-0.007062736952609949,-2.8666514079357674,0.07594878641772954,61.95217420543965,48.86762581962146,-0.20164134096045316,-0.32216156782208927,-1.5133804508228863,-2.8144872185967813,21.760153067863108,0.5799999237060618,-0.2540410327201741,0.32699947357177805,-0.8267241708310387,1.4807231179745948,-0.2498623486296303,0.9038612957731864,-1.0329526260170745,64.91229537819042,15.479362362403805,0.5768618222014077,9,-0.34999942779541016,-0.25500011444091797,-1.3824992179870605,-2.6399993896484375,1.5799999237060547,1,0.0757321964364821,1.0000000000000069,24.06999969482422,1.2692293584712018,23.540000915527344,-2.2857162319880473,23.559999465942386,0.0757321964364821
6112,2009-09-23,23.709999084472656,24.190000534057614,23.6200008392334,24.040000915527344,3156600.0,-0.007949813267373651,-1.235300277501426,-5.500079473567092,59.223283711438704,50.458385036480514,0.12714350570603372,-0.18662184377368263,-1.1678761902484354,-2.585985026144691,20.96591821727366,0.5699996948242152,-0.1818092354927927,0.16549901962280344,-0.9419205061230791,1.272918545368686,-0.3882107432501378,0.7192087824957447,-0.7816339869187736,48.24557294106609,-5.686626505005563,0.5537097628729414,9,0.07000064849853516,-0.08999919891357422,-1.1924986839294434,-2.4499988555908203,2.140001296997074,2,0.1358077328147962,-2.8666514079357674,23.899999618530273,1.0000000000000069,24.06999969482422,1.2692293584712018,23.540000915527344,0.1358077328147962
6113,2009-09-24,23.520000457763672,23.989999771118164,23.35000038146973,23.79999923706055,2750800.0,-0.008013438804112427,-1.064517716838238,0.8484764414851913,59.338528692416354,51.85298224406939,0.30886278988432636,-0.052060764952599925,-0.8349153555194917,-2.37161110470948,19.871977988113287,0.639999389648434,-0.030658711021885665,0.009000396728517046,-1.0559216313935984,1.0739224248506325,-0.5234606173325389,0.541461410789573,-0.5327699793707339,31.579017815314913,-26.78316755805332,0.5324610140610573,9,0.20999908447265625,0.09999942779541016,-0.882500171661377,-2.260000228881836,1.4099998474121094,3,0.1513605185652649,-1.235300277501426,23.709999084472656,-2.8666514079357674,23.899999618530273,1.0000000000000069,24.06999969482422,0.1513605185652649
6114,2009-09-25,23.61000061035156,23.770000457763672,23.28000068664551,23.31999969482422,2994000.0,0.003826537025350296,-1.6486550575815067,-1.0357220708446608,55.24625014039635,52.55261262442194,0.14297264826478795,-0.20369776216413626,-0.7850523014112234,-2.4359861582975633,19.241078625148468,0.4899997711181605,0.10855350254172436,0.13150053024291708,-0.8752613221730172,1.1382623826588514,-0.37188039596505007,0.6348814564508842,-0.5662593663531261,39.47377226914333,-19.414422222348044,0.5033809262079667,9,0.11999893188476918,0.009999275207523084,-0.6700000762939418,-2.350000381469723,1.6199989318847692,4,0.12579412268428003,-1.064517716838238,23.520000457763672,-1.235300277501426,23.709999084472656,-2.8666514079357674,23.899999618530273,0.12579412268428003
6115,2009-09-28,24.059999465942386,24.239999771118164,23.56999969482422,23.79999923706055,2603600.0,0.019059671493338648,1.1612876431663424,0.8965496829865149,62.99376958899592,54.88660624265457,-0.31858106718350854,-0.6774011507098585,-1.0899766657653451,-2.8579620374004833,18.506133963951417,0.6700000762939453,0.15261344677249866,0.5744994163513226,-0.44702617939859834,1.5960250121012436,0.06373661847636214,1.085262214226283,-0.9620078869626809,76.47057723557472,13.221361598386324,0.5107627978749611,9,-0.32999992370605824,-0.43999958038330433,-0.8849992752075231,-2.7999992370605504,1.1700000762939418,0,0.08520370697892199,-1.6486550575815067,23.61000061035156,-1.064517716838238,23.520000457763672,-1.235300277501426,23.709999084472656,0.08520370697892199
6116,2009-09-29,24.20000076293945,24.520000457763672,23.899999618530273,24.0,3402200.0,0.005818840403352343,-2.0999923706345727,0.7692330264460855,63.29898269464007,56.487272988436075,-0.3880890518411846,-0.7976543299950869,-1.0976939679032682,-2.952874613683022,18.304576227711404,0.6200008392333984,0.15935268335472585,0.676000690460203,-0.3936259134156721,1.745627294336078,0.14118738852226542,1.2108139923981405,-1.0499288623777225,74.19356823464048,10.073227377741787,0.5348133019379379,9,-0.36000061035155895,-0.6950006484985316,-0.8375005722045863,-2.9400005340576136,1.2299995422363317,1,0.06528925098736837,1.1612876431663424,24.059999465942386,-1.6486550575815067,23.61000061035156,-1.064517716838238,23.520000457763672,0.06528925098736837
6117,2009-09-30,23.79999923706055,24.489999771118164,23.40999984741211,24.21999931335449,4777500.0,-0.01652898815158188,1.2499975164757002,-2.0999923706345744,50.228293998252035,57.176272126609156,-0.033989119584006744,-0.32782612003829215,-0.6005341713006409,-2.513325074202733,18.66878690746828,1.0799999237060547,0.16192737810423807,0.2209992408752477,-0.7812278512854718,1.2232263330359672,-0.2801143052051138,0.7221127869556092,-0.567731623066706,41.93537470947549,-17.321695118350952,0.5011135460803604,9,0.0400009155273402,-0.29499912261963246,-0.3949990272522008,-2.5399990081787145,2.320001602172848,2,0.07058825037942595,-2.0999923706345727,24.20000076293945,1.1612876431663424,24.059999465942386,-1.6486550575815067,23.61000061035156,0.07058825037942595
6118,2009-10-01,22.85000038146973,23.43000030517578,22.559999465942386,23.1200008392334,5423500.0,-0.03991591958169116,-1.0470552860342153,0.6428581159940261,36.38210720233724,56.04423887867416,0.899273196570995,0.6632670828795035,0.41179676609896987,-1.5304975932741378,18.866173183028316,1.239999771118164,0.21711078325646227,-0.7334996223449686,-1.7209424391600372,0.25394319447010005,-1.2272210307525029,-0.23977821393743426,1.6700000762939418,14.79595759070852,-38.963363996871436,0.49372140840753426,10,0.6899995803832972,0.6549997329711879,0.6549997329711879,-1.5900001525878942,3.639999389648434,3,0.13129102625454903,1.2499975164757002,23.79999923706055,-2.0999923706345727,24.20000076293945,1.1612876431663424,24.059999465942386,0.13129102625454903
6119,2009-10-02,22.6200008392334,22.75,22.32999992370605,22.709999084472656,4118700.0,-0.01006562531276145,3.9411751506244177,0.333326269091119,36.68032818922158,53.92707982479309,1.1008084735479606,0.9465208754558532,0.6763058424042327,-1.2622867257315349,19.32318639340311,0.520000457763679,0.17958164872152693,-0.9664992332458482,-1.9411303952394299,0.008131928747733497,-1.4538148142426408,-0.47918365224905557,1.8699989318847656,13.24204770809052,-36.54333861569995,0.4873155809967917,10,0.8049993515014648,0.8849992752075195,1.172499179840088,-1.3600006103515625,4.969999313354492,4,0.10212198851627763,-1.0470552860342153,22.85000038146973,1.2499975164757002,23.79999923706055,-2.0999923706345727,24.20000076293945,0.10212198851627763
6120,2009-10-05,23.01000022888184,23.06999969482422,22.270000457763672,22.57999992370605,3675100.0,0.017241351687839135,1.9090921701496057,-4.7778743244676,45.041323291108945,52.04809638986746,0.6086407855062355,0.5774649015208446,0.315098427549092,-1.5970486059680127,19.41675252443779,0.7999992370605469,0.22273380504889673,-0.5709998130798297,-1.5578799116464452,0.4158802854867858,-1.0644398623631375,-0.07755976379652196,1.3935995483398393,32.88887871636301,-16.562550087547294,0.49344004928330853,10,0.3850002288818324,0.4650001525878871,0.7399997711181605,-1.7500000000000036,4.590000152587891,0,0.0964797605941774,3.9411751506244177,22.6200008392334,-1.0470552860342153,22.85000038146973,1.2499975164757002,23.79999923706055,0.0964797605941774
6121,2009-10-06,23.76000022888184,23.85000038146973,23.11000061035156,23.25,3717100.0,0.032594523795728136,1.1449252126415637,1.1860462021610574,46.90619074032975,50.67953050418869,-0.18249819184598692,-0.10299482872621368,-0.3839057478398864,-2.2923179340408417,19.83131800630626,0.8400001525878906,0.26753991241478303,0.1315001487731955,-0.7882999060114351,1.051300203557826,-0.3283998786191198,0.5914001761655108,0.5155835891723584,67.11712756643735,20.711843178915544,0.45990002739231556,10,-0.3649997711181676,-0.3649997711181676,0.14249992370605113,-2.5000000000000036,3.930000305175774,1,0.061868657373479685,1.9090921701496057,23.01000022888184,3.9411751506244177,22.6200008392334,-1.0470552860342153,22.85000038146973,0.061868657373479685
6122,2009-10-07,23.86000061035156,23.86000061035156,23.54999923706055,23.709999084472656,2203500.0,0.004208770223333769,3.1333095976807885,0.29412050698050984,53.26088443822107,50.00423669816699,-0.28941868843019947,-0.13510104272964796,-0.45036201964309086,-2.339005251011695,20.148628730589714,0.3100013732910085,0.211026076222673,0.1840004920959437,-0.6757274339428427,1.0437284181347302,-0.2458634709234495,0.6138644551153369,0.2952482060852084,100.0,47.693584292919475,0.4298639630193937,10,-0.4650001525878871,-0.4650001525878871,-0.020000457763668322,-2.600000381469723,3.119998931884769,2,0.0658004884603014,1.1449252126415637,23.76000022888184,1.9090921701496057,23.01000022888184,3.9411751506244177,22.6200008392334,0.0658004884603014
6123,2009-10-08,23.920000076293945,24.0,23.61000061035156,23.84000015258789,3813600.0,0.002514646454633951,2.249998013176642,0.5333273994201846,54.09482076462524,49.87630010085909,-0.32040528577820027,-0.19402193804432244,-0.45640819163933344,-2.3524657378048843,19.912328869192002,0.38999938964844105,0.1294332439647654,0.2369999885559082,-0.6285533637714309,1.1025533408832473,-0.19577668760776135,0.6697766647195778,0.12213383862243532,95.37572572980912,39.15432839414083,0.4327766761636703,10,-0.5249996185302734,-0.5249996185302734,-0.22499990463256836,-2.6599998474121094,3.3299999237060547,3,0.09197327574926617,3.1333095976807885,23.86000061035156,1.1449252126415637,23.76000022888184,1.9090921701496057,23.01000022888184,0.09197327574926617
6124,2009-10-09,24.46999931335449,24.479999542236328,23.649999618530273,23.8700008392334,3047500.0,0.02299327906798898,1.6774237213051209,7.499988079059632,54.29184329773354,48.909419401829936,-0.822029981228674,-0.7609849148288568,-0.9407597928346334,-2.851297283679923,19.30857652764786,0.8299999237060547,0.08835905249289766,0.7729992866516078,-0.1350948123359892,1.6810933856392047,0.3189522371578093,1.2270463361454063,-2.1999988555908168,99.54750076811794,45.432449341375644,0.45404704949379837,10,-1.0749988555908168,-1.0749988555908168,-0.822499275207516,-3.2099990844726527,2.970001220703125,4,0.08255008232310246,2.249998013176642,23.920000076293945,3.1333095976807885,23.86000061035156,1.1449252126415637,23.76000022888184,0.08255008232310246
6125,2009-10-12,25.020000457763672,25.209999084472656,24.170000076293945,24.479999542236328,4333700.0,0.022476549237540056,1.2608719088451397,0.9000038147069722,61.11112162339622,48.66632372724729,-1.3650878163835607,-1.2905168808288678,-1.4180134396767485,-3.3419422299672803,18.908885344917426,1.039999008178711,0.07583399419354464,1.2680004119873054,0.1863723198153231,2.3496285041592877,0.7271863659013142,1.8088144580732965,-2.7058000183105477,90.95243977315252,36.6250336653609,0.5408140460859917,10,-1.2800006866455078,-1.2800006866455078,-1.4725003242492676,-3.760000228881836,1.9799995422363281,0,0.10271781166281913,1.6774237213051209,24.46999931335449,2.249998013176642,23.920000076293945,3.1333095976807885,23.86000061035156,0.10271781166281913
6126,2009-10-13,25.09000015258789,25.26000022888184,24.88999938964844,25.0,3375500.0,0.0027977495421067644,-1.3870916138559581,0.16666666666666666,64.02440631813349,50.19922509612301,-1.4478181508668158,-1.3012166049866387,-1.4155313697834941,-3.3466262784360055,19.07666621130297,0.37000083923339844,0.09152579198183375,1.2580000877380364,0.0310469168128904,2.4849532586631824,0.6445235022754652,1.8714766732006076,-2.6599677673339848,90.05848083673419,33.51752933998212,0.6134765854625726,10,-1.3249998092651367,-1.3249998092651367,-1.5425000190734863,-3.8299999237060547,-0.889999389648441,1,0.10003986503056872,1.2608719088451397,25.020000457763672,1.6774237213051209,24.46999931335449,2.249998013176642,23.920000076293945,0.10003986503056872
6127,2009-10-14,25.229999542236328,25.45000076293945,24.959999084472656,25.1299991607666,3755300.0,0.00557988795524178,-1.2272776532704326,1.1111134658585173,67.55646262340002,53.66304236512998,-1.523893798033324,-1.422803750142915,-1.4808949323707132,-3.4496914162768704,19.09135761229561,0.4900016784667933,0.031794944174272644,1.3399994850158699,-0.03505616016711244,2.715055130198852,0.6524716624243787,2.027527307607361,-2.630169086364745,88.04341290984688,27.17404425501224,0.6875278225914916,10,-1.3699989318847656,-1.3699989318847656,-1.6824994087219238,-3.969999313354492,-1.1800003051757777,2,0.097503013731852,-1.3870916138559581,25.09000015258789,1.2608719088451397,25.020000457763672,1.6774237213051209,24.46999931335449,0.097503013731852
6128,2009-10-15,25.489999771118164,25.559999465942386,24.88999938964844,25.04999923706055,3549000.0,0.010305201490256932,1.3103453945745507,4.399988555951823,68.65078899535315,57.21531578803349,-1.5310325705377537,-1.6135258877207619,-1.6565412172863603,-3.677576744566583,19.060263819673075,0.6700000762939453,-0.035754724546595895,1.5034996986389153,-0.03519758120464189,3.0421969784824725,0.7341510587171349,2.2728483385606957,-2.6621556906811534,96.33509421903537,31.406072528953047,0.7693486399217795,10,-1.5749998092651367,-1.5749998092651367,-1.9424996376037598,-4.229999542236328,-1.6800003051757777,3,0.05845428734787328,-1.2272776532704326,25.229999542236328,-1.3870916138559581,25.09000015258789,1.2608719088451397,25.020000457763672,0.05845428734787328
6129,2009-10-16,25.489999771118164,25.57999992370605,25.0,25.36000061035156,3229800.0,0.0,2.7419414381434097,0.29545227949560404,65.57734485443896,59.497095961736825,-1.208161318353632,-1.5388437432991395,-1.5720599491883789,-3.6457744772730756,19.51193871506755,0.5799999237060511,0.007579830266656984,1.4059997558593764,-0.2557731930402056,3.0677727047589585,0.5751132814095854,2.2368862303091674,-2.3889401521306155,93.61700976400301,28.902537866346165,0.8308864744497915,10,-1.144999504089359,-1.5649995803833008,-1.9424996376037598,-4.229999542236328,-1.1299991607666051,4,0.06904669457376889,1.3103453945745507,25.489999771118164,-1.2272776532704326,25.229999542236328,-1.3870916138559581,25.09000015258789,0.06904669457376889
6130,2009-10-19,25.96999931335449,26.0,25.46999931335449,25.6200008392334,3133800.0,0.0188308962944832,1.5853701653346408,2.6923133353873134,67.95130959063954,61.83544250066014,-1.3679879999000946,-1.9702156818914922,-2.0231227367085793,-4.091336740820875,19.694839607132764,0.5300006866455114,0.23175420215028808,1.7909993171691845,-0.07240852591790414,3.654407160256273,0.8592953956256402,2.722703238712729,-2.5714668578007185,97.29723692349957,32.38631536282368,0.931703921543545,10,-1.1949996948242152,-1.8349990844726527,-2.4874992370605433,-4.709999084472653,-2.090000152587887,0,0.056603822085863786,2.7419414381434097,25.489999771118164,1.3103453945745507,25.489999771118164,-1.2272776532704326,25.229999542236328,0.056603822085863786
6131,2009-10-20,25.709999084472656,26.06999969482422,25.51000022888184,25.989999771118164,3255700.0,-0.010011560868549263,1.5454490283370812,-0.8000054495912887,69.93737999425005,63.68838645133002,-0.8965760338381124,-1.652380577388552,-1.7401565562861663,-3.8023726148520574,19.79579793367462,0.5599994659423793,0.48803056683416557,1.440499114990235,-0.5381066591660684,3.4191048891465385,0.45119622791208513,2.429802002068385,-1.9472611726964146,69.49148158924116,1.6051439405392358,0.9893028870781508,10,-0.8699989318847656,-1.539999008178711,-2.04249906539917,-4.44999885559082,-1.6799983978271449,1,0.050175066568027615,1.5853701653346408,25.96999931335449,2.7419414381434097,25.489999771118164,1.3103453945745507,25.489999771118164,0.050175066568027615
6132,2009-10-21,26.93000030517578,27.26000022888184,25.96999931335449,26.020000457763672,6323800.0,0.04745240233944359,-1.5544518556007907,-3.2499914850716274,90.31620903487772,67.71298514802474,-1.8274804189043259,-2.7603005883779943,-2.9264103126014334,-5.005182234331571,20.385411893902866,1.5500011444091832,0.7194145752010321,2.499500274658203,0.21258167448790388,4.786418874828502,1.3560409745730553,3.642959574743351,-2.7981005081118617,86.07595751684205,11.000062929338995,1.143459300085149,10,-1.4750003814697266,-2.1649999618530273,-3.262500286102295,-5.670000076293945,-3.309999465942383,2,-0.10137391427031073,1.5454490283370812,25.709999084472656,1.5853701653346408,25.96999931335449,2.7419414381434097,25.489999771118164,-0.10137391427031073
6133,2009-10-22,27.07999992370605,27.18000030517578,26.51000022888184,26.90999984741211,3975500.0,0.0055699820583159365,2.6216138194827296,0.18681330197735105,94.77911138993646,72.21157049160284,-1.6562694475530542,-2.77204321241636,-3.064079712696252,-5.129917924677773,21.473505968378102,0.6700000762939418,0.9111087653671603,2.471499919891354,-0.05830742248070564,5.001307262263413,1.2065962487053241,3.7364035910773836,-2.3850420489149045,92.03538553335255,8.76044691003014,1.2649036711860304,10,-1.3649997711181605,-2.3149995803832972,-3.412499904632565,-5.819999694824215,-3.6299991607666016,3,-0.1118907199107122,-1.5544518556007907,26.93000030517578,1.5454490283370812,25.709999084472656,1.5853701653346408,25.96999931335449,-0.1118907199107122
6134,2009-10-23,26.57999992370605,27.03000068664551,26.31999969482422,26.940000534057614,3379200.0,-0.018463810982595197,1.6296288447137715,-2.1176496987512925,85.06875822989062,74.87353011454667,-0.922500928007949,-2.1482728593507403,-2.540219256722253,-4.605069596637357,22.610183003889567,0.7600002288818324,1.0653031462749993,1.8229999542236293,-0.8067252965657659,4.452725205013024,0.5081373288289335,3.137862579618325,-1.4233344251785809,62.01117556549104,-26.49559403568501,1.314862625394697,10,-0.5050001144409109,-1.8149995803832972,-2.892499923706051,-5.319999694824215,-2.620000839233395,4,-0.10421371202838747,2.6216138194827296,27.07999992370605,-1.5544518556007907,26.93000030517578,1.5454490283370812,25.709999084472656,-0.10421371202838747
6135,2009-10-26,26.11000061035156,26.81999969482422,25.93000030517578,26.6200008392334,3590000.0,-0.017682442238659002,-1.045973634767205,1.4166649006061218,74.4282811059451,76.02951620208128,-0.3147214253669084,-1.5987887588944538,-2.089369664810544,-4.114459109292159,22.99482689713442,0.8899993896484375,1.2171600118050563,1.2505005836486767,-1.424258098912187,3.9252592662095402,-0.08687875763175512,2.5878799249291085,-0.5747348603603015,34.28573608398397,-54.57509697656028,1.3373793412804327,10,-0.035000801086418676,-1.345000267028805,-2.365000724792477,-4.850000381469723,-2.2000007629394496,0,-0.0670241271195603,1.6296288447137715,26.57999992370605,2.6216138194827296,27.07999992370605,-1.5544518556007907,26.93000030517578,-0.0670241271195603
6136,2009-10-27,25.78000068664551,26.5,25.68000030517578,26.209999084472656,3055500.0,-0.012638832477668172,-1.6031771020977836,0.8431337349983229,69.04762355288422,76.19520074980174,0.13795560618279268,-1.206192120764765,-1.7331025497469525,-3.765238346060176,22.938155652285815,0.8199996948242188,1.3342705549700469,0.8415006637573264,-1.8445509776043991,3.527552305119052,-0.5015251569235382,2.184526484438191,1.4799995422363281,6.329138373321472,-77.77157137398248,1.3430258206808634,10,0.2949991226196289,-1.0150003433227575,-2.0225005149841344,-4.520000457763675,-1.870000839233402,1,-0.07370060028210723,-1.045973634767205,26.11000061035156,1.6296288447137715,26.57999992370605,2.6216138194827296,27.07999992370605,-0.07370060028210723
6137,2009-10-28,25.479999542236328,26.06999969482422,25.479999542236328,25.8700008392334,4904200.0,-0.01163697193245572,-2.0256317460006943,0.9069831398624117,64.77272029422298,75.76430422745396,0.5332226647755398,-0.8156974948296778,-1.4265424146339996,-3.4453303293098223,23.605496564577226,0.5900001525878906,1.3678903684849004,0.45749950408935547,-2.1833363438213667,3.0983353520000776,-0.8629184198660056,1.7779174280447165,1.7484006881713903,0.0,-79.25929790301166,1.3204179239553604,10,0.6500005722045898,-0.7149991989135742,-1.8824996948242188,-4.034998893737793,-0.5299987792968786,2,-0.0569073344443064,-1.6031771020977836,25.78000068664551,-1.045973634767205,26.11000061035156,1.6296288447137715,26.57999992370605,-0.0569073344443064
6138,2009-10-29,25.85000038146973,25.93000030517578,25.489999771118164,25.61000061035156,2353500.0,0.01452122629045105,1.2000047683761295,-0.6153819819731883,63.529416164585506,75.53675659524802,0.24547221778092876,-1.0007300479115209,-1.7794243666795886,-3.799936509240837,25.5508025212041,0.4500007629394531,1.3952325564002663,0.6775003433227589,-1.7780655553990314,3.133066242044549,-0.5502826060381345,1.9052832926836523,1.3084638214111344,23.87100426138304,-50.63995123157258,1.2277829493608952,10,0.514999389648434,-1.0850000381469762,-2.1500005722045934,-4.404999732971195,-1.1300010681152415,3,-0.08626690558329275,-2.0256317460006943,25.479999542236328,-1.6031771020977836,25.78000068664551,-1.045973634767205,26.11000061035156,-0.08626690558329275
6139,2009-10-30,24.93000030517578,25.93000030517578,24.899999618530273,25.790000915527344,2491500.0,-0.035589944399128104,-1.2391270996338728,-3.5833392938033892,49.17732968461457,73.4507588279119,1.2043308821421483,0.10667180711381974,-0.8558667345020012,-2.867180498225771,27.171420330728544,1.0300006866455078,1.373572448713631,-0.3579997062683091,-2.5061111180359,1.7901117054992817,-1.4320554121521063,0.716055999615488,2.1613253112793025,1.5625357006972749,-67.9411704304672,1.0740557058837956,10,1.1499996185302734,-0.16499996185302734,-1.2550005912780762,-3.255000114440918,-0.43000030517578125,4,-0.059366206342527206,1.2000047683761295,25.85000038146973,-2.0256317460006943,25.479999542236328,-1.6031771020977836,25.78000068664551,-0.059366206342527206
6140,2009-11-02,25.229999542236328,25.540000915527344,24.75,24.95000076293945,2370300.0,0.012033663593588706,-1.3235310617195302,-0.32557974485903785,51.22806465710226,71.37194601267326,0.8809668696171791,-0.01948191736709859,-1.1564861429229865,-3.1541465398314514,28.756546560368434,0.7900009155273438,1.329941942336145,-0.169000434875489,-2.031990602095295,1.693989732344317,-1.100495518485392,0.762494648734414,1.7298465143432686,27.42854527064732,-37.844443607473025,0.9314950836099035,11,0.7750005722045898,-0.4649991989135742,-1.554999828338623,-3.3749990463256836,-1.489999771118164,0,-0.05033691957217934,-1.2391270996338728,24.93000030517578,1.2000047683761295,25.85000038146973,-2.0256317460006943,25.479999542236328,-0.05033691957217934
6141,2009-11-03,25.229999542236328,25.25,24.729999542236328,25.1200008392334,2087000.0,0.0,5.933357069287794,0.3928542234332375,50.0,66.89236723102017,0.9004058780897211,0.1014971983655073,-1.1413225269135623,-3.1384262874429965,29.510838302245418,0.5200004577636719,1.3147004905958717,-0.2425004005432143,-1.9420467671534603,1.4570459660670316,-1.092273583848339,0.6072727827619104,1.5530588298169015,37.313428586882566,-24.043256645789192,0.8497731833051235,11,0.7250003814697266,-0.4649991989135742,-1.554999828338623,-3.339999198913574,-1.7899990081787145,1,-0.05231865710558059,-1.3235310617195302,25.229999542236328,-1.2391270996338728,24.93000030517578,1.2000047683761295,25.85000038146973,-0.05231865710558059
6142,2009-11-04,25.43000030517578,25.78000068664551,25.01000022888184,25.209999084472656,3571000.0,0.00792710133048713,-1.483876723538597,2.0000346794749526,49.45455049877149,61.85630490977964,0.519930203796072,0.026506651401753345,-1.3319048734551444,-3.3065347550226463,30.5213768631068,0.7700004577636719,1.2459849969326946,-0.12099962234497141,-1.6426733523820936,1.4006741076921507,-0.8818364873635325,0.6398372426735897,1.1477521838957578,58.33335982426973,1.3433256239822384,0.7608368650185618,11,0.4499998092651367,-0.6649999618530273,-1.757500171661377,-3.335000038146976,-1.8000011444091797,2,-0.05977194020930887,5.933357069287794,25.229999542236328,-1.3235310617195302,25.229999542236328,-1.2391270996338728,24.93000030517578,-0.05977194020930887
6143,2009-11-05,26.1200008392334,26.170000076293945,25.170000076293945,25.5,1921000.0,0.027133327793047002,1.7777804268756274,2.8181699958385353,55.08885960933572,58.525205063051324,-0.3582396323690986,-0.5167169283847919,-2.0013735194630584,-3.9550377395343723,31.580223525373864,1.0,1.2031995201572485,0.45900087356567454,-0.8724157303989486,1.7904174775302977,-0.2067074284166388,1.1247091755479879,0.2729763551546185,96.5278320474188,42.34621109933427,0.665708301982312,11,-0.345001220703125,-1.3550004959106445,-2.447500705718994,-3.940000534057617,-1.560001373291012,3,-0.04479326334999789,-1.483876723538597,25.43000030517578,5.933357069287794,25.229999542236328,-1.3235310617195302,25.229999542236328,-0.04479326334999789
6144,2009-11-06,26.489999771118164,26.489999771118164,25.68000030517578,26.040000915527344,1627000.0,0.014165349157608365,2.6000067817012744,0.725803623342224,54.276318266120256,56.286098080848554,-0.8295876609725745,-0.7669448182244878,-2.3483744649678684,-4.280806629673577,32.30064585337139,0.8099994659423828,0.9360506296574158,0.7279997825622573,-0.5272981568586417,1.9832977219831562,0.1003508128518078,1.3556487522727068,-1.760000228881836,100.0,49.15421221030738,0.6276489697104495,11,-0.875,-1.7249994277954102,-2.9674997329711914,-4.109999656677246,-2.0399990081787145,4,-0.06681768490211515,1.7777804268756274,26.1200008392334,-1.483876723538597,25.43000030517578,5.933357069287794,25.229999542236328,-0.06681768490211515
6145,2009-11-09,27.59000015258789,27.6200008392334,26.170000076293945,26.489999771118164,2614600.0,0.041525118572067754,1.4999975336046367,2.444451508716605,63.58381885264744,55.67900866971113,-1.8970694557891221,-1.754488801310373,-3.401159692766768,-5.325739701541934,32.71966120427457,1.4500007629394531,0.6447383346370259,1.699500179290773,0.2524925425431448,3.146507816038401,0.9759963609169588,2.423003997664587,-2.8248006057739268,98.96191442278311,48.389624471975836,0.7235038183738133,11,-1.4149999618530273,-2.6449995040893555,-4.125,-4.635000228881836,-3.0699996948242188,0,-0.11199710530984008,2.6000067817012744,26.489999771118164,1.7777804268756274,26.1200008392334,-1.483876723538597,25.43000030517578,-0.11199710530984008
6146,2009-11-10,27.60000038146973,27.739999771118164,27.35000038146973,27.520000457763672,2084100.0,0.00036245845692395307,1.166671081841426,0.07272717814803771,55.86689982412982,54.689473061923,-1.8123399380524425,-1.6514766267117729,-3.347058516296695,-5.277181354588194,33.1489025297884,0.38999938964843395,0.4335805713284415,1.5840003967285199,0.0003813334191136164,3.167619460037926,0.7921908650738168,2.375809928383223,-2.7206087829589904,94.87181636910637,46.77501629683997,0.7918095316547039,11,-1.365000724792484,-2.175000190734867,-4.164999961853031,-4.3850002288818395,-3.4099998474121165,1,-0.13985509264496676,1.4999975336046367,27.59000015258789,2.6000067817012744,26.489999771118164,1.7777804268756274,26.1200008392334,-0.13985509264496676
6147,2009-11-11,27.690000534057614,27.96999931335449,27.40999984741211,27.78000068664551,1537300.0,0.0032608750486942117,1.3829896028634945,-1.1250029802351198,55.398234031951624,53.78600838051924,-1.7387299735746673,-1.631371450141824,-3.347056154134002,-5.295689369761288,33.4931819210807,0.5599994659423793,0.3298333432535898,1.5510004997253368,-0.15312361568725663,3.2551246151379303,0.6989384420190383,2.4030625574316353,-2.6389724451904293,90.00004087176754,45.50060411772792,0.852062057706297,11,-1.3400011062622035,-1.930001258850094,-4.295000076293942,-4.145000457763668,-3.0799999237060547,2,-0.1534850096796736,1.166671081841426,27.60000038146973,1.4999975336046367,27.59000015258789,2.6000067817012744,26.489999771118164,-0.1534850096796736
6148,2009-11-12,26.979999542236328,27.75,26.920000076293945,27.70000076293945,2852600.0,-0.025641060965239548,1.0243908112282398,7.9999999999993285,53.41296456206353,54.25663447801357,-0.9516590466369763,-0.8474701827027076,-2.5553815222839162,-4.5166410389606995,33.45778206504264,0.8299999237060547,0.25992799658889965,0.7664995193481445,-0.9484047510024745,2.4814037896987635,-0.09095261582716674,1.6239516545234558,-1.6954537554101599,56.76855022284347,13.885902027439684,0.8574521351753102,11,-0.630000114440918,-1.1899995803833043,-3.5849990844726562,-3.414999008178711,-1.9599990844726562,3,-0.12416606517080953,1.3829896028634945,27.690000534057614,1.166671081841426,27.60000038146973,1.4999975336046367,27.59000015258789,-0.12416606517080953
6149,2009-11-13,27.25,27.479999542236328,27.0,27.10000038146973,3684100.0,0.010007430035015252,-1.7428515375938005,-0.20833245030305209,60.07065947041795,55.23914501282643,-0.9587857022809985,-1.031753783591249,-2.73243936876424,-4.716919856995517,33.402212348145746,0.5,0.244713686257235,0.9484999656677253,-0.7905414318707962,2.687541363206247,0.07897926689846457,1.818020664436986,-1.7506179310515648,60.00002119277169,15.367741913758586,0.8695206987692605,11,-0.9000005722045898,-1.4400005340576172,-3.854999542236328,-3.6599998474121094,-2.25,4,-0.0987156159287198,1.0243908112282398,26.979999542236328,1.3829896028634945,27.690000534057614,1.166671081841426,27.60000038146973,-0.0987156159287198
6150,2009-11-16,27.440000534057614,27.65999984741211,27.239999771118164,27.36000061035156,4144600.0,0.006972496662664751,-1.6249873340764591,0.5333341810460053,65.03621886393974,56.90983599770862,-0.8966191720685757,-1.165747338022836,-2.843426473514228,-4.83921819166952,33.024633770505964,0.4200000762939453,0.2226730131996284,1.0650004386901806,-0.7381257440443321,2.868126621424693,0.16343734732292248,1.9665635300574387,-1.7429690855566946,49.52388910485322,0.04459840765519374,0.9015630913672568,11,-0.9500007629394496,-1.3700008392333949,-4.045000076293942,-3.850000381469723,-2.140001296997063,0,-0.10896500411532706,-1.7428515375938005,27.25,1.0243908112282398,26.979999542236328,1.3829896028634945,27.690000534057614,-0.10896500411532706
6151,2009-11-17,27.0,27.43000030517578,26.86000061035156,27.38999938964844,7227400.0,-0.01603500457339635,1.425524316602833,-4.8749970197649635,63.427557193463,58.46239229711879,-0.20019263041445612,-0.6578776811468146,-2.3179024692365644,-4.3281175559088325,32.33227419799506,0.5799999237060547,0.36042300903818614,0.5604998588562005,-1.2347393168113427,2.3557390345237437,-0.33711972897756937,1.4581194466899703,-1.1211311223107963,12.612572363345503,-41.3440452646081,0.897619587833771,11,-0.43000030517578125,-0.6500005722045898,-3.260000228881836,-3.4099998474121094,-1.1200008392333984,1,-0.09185183489764182,-1.6249873340764591,27.440000534057614,-1.7428515375938005,27.25,1.0243908112282398,26.979999542236328,-0.09185183489764182
6152,2009-11-18,24.20000076293945,25.29999923706055,23.86000061035156,25.020000457763672,19718300.0,-0.10370367544668702,1.0869586850878208,2.1025666105872585,39.80222992339245,56.763877887569535,2.6898491262164477,2.031253647887578,0.533623506557177,-1.4692251672246037,30.390504692728392,3.139999389648441,0.4049341597658973,-2.102999401092532,-4.140067456376446,-0.06593134580861815,-3.1215334287344874,-1.084465373450577,3.769998550415039,8.740365191127141,-46.99683688638675,1.0185340276419563,11,1.7149991989135742,1.7149991989135742,-0.43500041961669567,-0.610000610351559,1.239999771118164,2,-0.0004132325853952734,1.425524316602833,27.0,-1.6249873340764591,27.440000534057614,-1.7428515375938005,27.25,-0.0004132325853952734
6153,2009-11-19,24.04999923706055,24.3700008392334,23.739999771118164,24.15999984741211,4820400.0,-0.006198409964871421,1.3773508856532097,0.134147135719531,43.98906662428117,55.62084992736519,2.8109424772543754,2.0475975103267707,0.7064240916535773,-1.2516632211581644,28.37762664531599,0.6300010681152344,0.4597382920514761,-2.101500892639155,-4.336347364991088,0.1333455797127776,-3.2189241288151216,-0.9840776564631888,3.837800102233878,7.908149487473142,-52.422935467782,1.1174232361759673,11,1.8050003051757777,1.8050003051757777,-0.18999862670898793,-0.4599990844726598,1.460000991821289,3,0.023284881124988166,1.0869586850878208,24.20000076293945,1.425524316602833,27.0,-1.6249873340764591,27.440000534057614,0.023284881124988166
6154,2009-11-20,23.809999465942386,24.04999923706055,23.479999542236328,24.040000915527344,4633300.0,-0.009979200778864494,3.560032348879514,2.090910667221564,40.22039059640866,53.02491345444977,2.939975335487304,2.181270387758115,0.9536866281609342,-0.939703247365582,26.702934230734193,0.5699996948242223,0.5017857026593653,-2.2030006408691385,-4.65847475070213,0.2524734689638528,-3.430737695785634,-0.9752635859526428,3.9118878906249925,7.894734440508151,-54.26028309072567,1.2277370549164948,11,1.9149999618530238,1.9149999618530238,0.10500049591064098,-0.21999931335449574,1.7100009918212855,4,0.05081902641585767,1.3773508856532097,24.04999923706055,1.0869586850878208,24.20000076293945,1.425524316602833,27.0,0.05081902641585767
6155,2009-11-23,24.36000061035156,24.6200008392334,23.96999931335449,24.15999984741211,5076300.0,0.02309958659158684,-1.2413774959879882,-0.8695630540605518,44.43022820764048,51.75417216372873,2.1049762429408183,1.5741488700743567,0.42619330643541886,-1.4050334854714173,25.445335428048825,0.8100013732910121,0.46247043669787047,-1.5654994964599638,-4.128774559503356,0.997775566583428,-2.8471370279816597,-0.2838619649382679,3.1073734773559565,22.278503750474332,-41.241745140811105,1.281637531521696,11,1.3649988174438512,1.3649988174438512,-0.225000381469723,-0.7700004577636683,1.0499992370605504,0,0.02627255228296166,3.560032348879514,23.809999465942386,1.3773508856532097,24.04999923706055,1.0869586850878208,24.20000076293945,0.02627255228296166
6156,2009-11-24,23.8799991607666,24.399999618530273,23.709999084472656,24.399999618530273,3365000.0,-0.019704492510603022,1.6538458716942377,-2.599992370634619,40.42027182409587,50.08995414063365,2.237052696607048,2.007430593673135,0.9374512983790737,-0.8432507392281217,24.645569441038067,0.6900005340576172,0.3842420803604476,-1.9505008697509751,-4.672408259450549,0.7714065199485987,-3.311454564600762,-0.5895471749011882,3.3481324542126423,21.978004703396714,-40.45518042911659,1.3609536948497878,11,1.7350006103515625,1.8450002670288086,0.5750007629394531,-0.08499908447265625,1.7900009155273438,1,0.05946399188434315,-1.2413774959879882,24.36000061035156,3.560032348879514,23.809999465942386,1.3773508856532097,24.04999923706055,0.05946399188434315
6157,2009-11-25,24.03000068664551,24.209999084472656,23.670000076293945,24.0,2866900.0,0.006281471153707363,1.7692435602114724,-0.05769357737593758,36.15895197477348,48.17284163093476,1.691121988982669,1.837435237206428,0.8023957961105204,-0.9021042329398092,24.16488216924628,0.5399990081787109,0.12611316322207955,-1.727999401092525,-4.564065122694537,1.1080663205094865,-3.146032261893531,-0.30996654029151927,2.9732430039691558,48.24565953196426,-9.466865004857617,1.418032860801005,11,1.5399990081787074,1.6949987411498988,0.4749994277954066,0.13999938964843395,1.25,2,0.07698703376022853,1.6538458716942377,23.8799991607666,-1.2413774959879882,24.36000061035156,3.560032348879514,23.809999465942386,0.07698703376022853
6158,2009-11-27,23.6200008392334,23.85000038146973,23.15999984741211,23.38999938964844,1690900.0,-0.017061998988621263,-1.0000000000000102,7.666539513000436,31.093570558005652,44.95316508511117,1.7594036003104847,2.183765933455877,1.2393269348536293,-0.3915574636427799,23.812222260309316,0.870000839233402,-0.09289460180725229,-2.0264992713928223,-5.0183991615896595,0.965400618804015,-3.522449216491239,-0.5305493262944054,3.171848202478568,31.50689584446497,-19.994984985416103,1.4959499450984182,11,1.789999008178711,1.9449987411499023,1.4899992942810059,1.1449995040893555,1.7199993133544922,4,0.07705332896521955,1.7692435602114724,24.03000068664551,1.6538458716942377,23.8799991607666,-1.2413774959879882,24.36000061035156,0.07705332896521955
6159,2009-11-30,23.45000076293945,23.61000061035156,23.06999969482422,23.45000076293945,3556200.0,-0.007197293406170147,2.3750089407052206,0.0,18.918958394071424,39.82902503290357,1.490421334053238,2.3581043382730336,1.435482863316448,-0.13279392180459126,24.468943195985556,0.5500011444091797,-0.3466000913530358,-2.1224993705749533,-5.25874506474619,1.0137463235962834,-3.6906222176605716,-0.554376523489335,3.0513003432285295,24.516179841923755,-20.115567685875288,1.5681228470856183,11,1.7999992370605504,2.069998741149906,1.7899994850158727,1.3149995803833043,2.0299987792968786,0,0.08784645624396004,-1.0000000000000102,23.6200008392334,1.7692435602114724,24.03000068664551,1.6538458716942377,23.8799991607666,0.08784645624396004
6160,2009-12-01,23.959999084472656,24.11000061035156,23.45000076293945,23.6200008392334,3508800.0,0.021748328568893305,1.0624953433965867,100.0,24.58101630169108,35.512742711595585,0.48597794368027536,1.8425509177317778,0.9410198371879659,-0.5508007187673591,25.179252064804086,0.6599998474121094,-0.5480914282038505,-1.5490010261535652,-4.764862502860126,1.6668604505529956,-3.1569317645068438,0.058929712199713435,2.1981718805609454,66.91725118062018,27.457423540778862,1.6079307383532802,12,0.22500038146972656,1.5600004196166992,1.460000991821289,0.8050012588500977,2.3000011444091832,1,0.06510857399414416,2.3750089407052206,23.45000076293945,-1.0000000000000102,23.6200008392334,1.7692435602114724,24.03000068664551,0.06510857399414416
6161,2009-12-02,23.90999984741211,24.01000022888184,23.29999923706055,23.899999618530273,5533400.0,-0.002086779589776766,5.76188227173209,0.029412589687922493,23.45506870870706,33.696391465519426,0.057625804605304864,1.8852461872748911,1.0117741273341991,-0.41088117018042425,26.008967828322337,0.7100009918212891,-0.8433634595974446,-1.533000278472901,-4.826222168878303,1.7602216119325007,-3.179611223675604,0.11361066672980158,1.939353990600555,73.68426336148626,38.93956854143269,1.6466109452027013,12,-0.06499958038330078,1.609999656677246,1.510000228881836,0.8550004959106445,2.3400001525878906,2,0.06273525761491605,1.0624953433965867,23.959999084472656,2.3750089407052206,23.45000076293945,-1.0000000000000102,23.6200008392334,0.06273525761491605
6162,2009-12-03,23.90999984741211,24.43000030517578,23.670000076293945,23.670000076293945,3886000.0,0.0,-5.3333412806268825,23.99942780850658,26.05305818332434,31.70350163874645,0.013592507248702645,1.8609444477773494,1.039082326879182,-0.3213253710260915,26.055589166935032,0.7600002288818359,-1.2183983806224887,-1.4570002555847168,-4.820883515379151,1.9068830042097176,-3.138941885481934,0.2249413743125004,1.6614185762817115,61.7646893828047,28.574614649235833,1.6819416298972172,12,-0.06499958038330078,1.609999656677246,1.510000228881836,0.8550004959106445,1.9799995422363317,3,0.0736093785074754,5.76188227173209,23.90999984741211,1.0624953433965867,23.959999084472656,2.3750089407052206,23.45000076293945,0.0736093785074754
6163,2009-12-04,24.95000076293945,25.06999969482422,23.86000061035156,24.489999771118164,8337700.0,0.04349648357023739,2.4571458933354506,1.9166726271368137,33.983301411384005,31.01049172929926,-0.9893591803115385,0.7681808244862545,0.04516270905369524,-1.2715199178766632,25.42984498717655,1.2099990844726598,-1.5607625697529102,-0.35849933624268004,-3.707908038596102,2.990909366110742,-2.033203687419391,1.316205014934031,0.3712757878674111,94.00005340576155,61.549168906836705,1.674704351176711,12,-0.8800010681152308,0.5699987411499059,0.49749946594238637,-0.18500041961669567,1.2999992370605504,4,0.013226449443490162,-5.3333412806268825,23.90999984741211,5.76188227173209,23.90999984741211,1.0624953433965867,23.959999084472656,0.013226449443490162
6164,2009-12-07,24.71999931335449,25.020000457763672,24.559999465942386,24.8799991607666,2549800.0,-0.009218494691455192,1.090901997503105,-0.3478250052866719,31.163439586491307,29.536404104727136,-0.6891733440900545,0.905188756990519,0.3166214981173461,-0.955650607041779,24.4419706050149,0.4600009918212855,-1.5174662909677465,-0.5000007629394574,-3.81128307878231,2.811281552903395,-2.1556419208608837,1.155640394981969,0.3761495518541089,80.2259722626319,47.87195674383849,1.6556411579214267,12,-0.6499996185302699,0.8000001907348668,0.8450007438659703,0.04500102996826527,1.8800010681152415,0,0.02508094079511003,2.4571458933354506,24.95000076293945,-5.3333412806268825,23.90999984741211,5.76188227173209,23.90999984741211,0.02508094079511003
6165,2009-12-08,24.5,24.70000076293945,24.190000534057614,24.670000076293945,2306300.0,-0.008899648845687391,3.4347566487267827,1.062501490117517,32.14286687422239,28.61669244363008,-0.4997843517986382,0.9294783747615867,0.561869472639259,-0.6516280160465797,22.569245388467376,0.529998779296875,-1.514307396559797,-0.5655000686645515,-3.6945120174178747,2.5635118800887717,-2.130006043041213,0.9990059057121101,0.5699996948242188,67.7966357396092,31.58451744430772,1.5645059743766623,12,-0.43000030517578125,1.0199995040893555,0.9225001335144043,0.2650003433227539,1.5799999237060511,1,0.03999998131576854,1.090901997503105,24.71999931335449,2.4571458933354506,24.95000076293945,-5.3333412806268825,23.90999984741211,0.03999998131576854
6166,2009-12-09,23.739999771118164,24.43000030517578,23.60000038146973,24.290000915527344,6622600.0,-0.031020417505381093,-1.0000000000000087,3.235299397502496,45.362897721220534,29.639353082124195,0.266269630523027,1.460342307978749,1.3342943155598341,0.18020690265718997,20.71431688409059,0.8999996185302699,-1.4763393813888115,-1.13250026702881,-4.07382753280654,1.8088269987489198,-2.603163899917675,0.3381633658600549,1.2800006866455078,9.523772451904081,-28.91732147998669,1.4706636328888645,12,0.3299999237060547,1.7799997329711914,1.6450004577636719,1.0250005722045898,2.4300003051757812,2,0.1061499781827917,3.4347566487267827,24.5,1.090901997503105,24.71999931335449,2.4571458933354506,24.95000076293945,0.1061499781827917
6167,2009-12-10,23.440000534057614,24.06999969482422,23.420000076293945,23.809999465942386,5119900.0,-0.012636867731798618,-2.170731026526112,0.6727239309333287,44.03132678614146,31.07688155191706,0.5294537893242612,1.5026589847794405,1.656383535570999,0.534579454422424,18.649349897445113,0.6499996185302734,-1.5224365252997885,-1.2199995040893583,-3.9073891467957047,1.467390138616988,-2.5636943254425297,0.12369531726381311,1.3849998474121143,1.2121492356151937,-39.393723520311056,1.3436948213531725,12,0.6299991607666051,2.079998970031742,1.9199995994567907,1.3249998092651403,2.680000305175785,3,0.11988052055969622,-1.0000000000000087,23.739999771118164,3.4347566487267827,24.5,1.090901997503105,24.71999931335449,0.11988052055969622
6168,2009-12-11,23.6299991607666,23.75,23.239999771118164,23.43000030517578,5512400.0,0.008105743275599542,1.3181800448226384,-0.5405390079696369,48.22134134067721,34.33270187931771,0.38109922894205894,1.1054979877531395,1.5217641282012906,0.38783727699753,17.395332977365907,0.5100002288818359,-1.4881204123268006,-0.862500858306884,-3.351304361422919,1.6263026448091509,-2.1069026098649033,0.3819008932511352,1.0195011520385755,21.910069618198243,-21.890312066657785,1.2444017515580184,12,0.5250005722045898,1.890000343322754,1.6925010681152344,1.1350011825561523,2.060001373291012,4,0.09564114723432438,-2.170731026526112,23.440000534057614,-1.0000000000000087,23.739999771118164,3.4347566487267827,24.5,0.09564114723432438
6169,2009-12-14,24.559999465942386,24.61000061035156,23.399999618530273,23.79999923706055,4706900.0,0.03935676420674117,1.813947556937555,3.8000228883145617,51.83822459518814,37.36128057859516,-0.4189461042765501,-0.03832850697776635,0.6665062337961238,-0.5061525815518451,15.707482787310722,1.2100009918212855,-1.4064982107825728,0.2019994735717816,-1.9235901562381699,2.327589103381733,-0.8607953413331941,1.2647942884767573,-1.4899997711181676,90.41087658287013,42.075149030861084,1.0627948149049753,12,-0.40499973297119496,0.9600000381469691,0.7100005149841273,0.20500087738036754,0.5400009155273438,0,0.06881109815988218,1.3181800448226384,23.6299991607666,-2.170731026526112,23.440000534057614,-1.0000000000000087,23.739999771118164,0.06881109815988218
6170,2009-12-15,24.45000076293945,24.65999984741211,24.190000534057614,24.190000534057614,4137000.0,-0.00447877464962787,-2.6153761508271556,0.3421054612896183,55.621320028787004,40.93530850304848,-0.25941093448856734,-0.17267138632936252,0.8389374100759603,-0.3658463168498223,13.748884162475388,0.46999931335449574,-1.2411981199792628,0.24150075912475089,-1.3160854587778879,1.7990869770273896,-0.5372923498265685,1.0202938680760703,-1.3492010498046838,85.21133287395759,32.15596461557464,0.7787931089513198,12,-0.29500102996825817,1.069998741149906,0.7399992942810094,0.31499958038330433,0.2999992370605504,1,0.08793454198124939,1.813947556937555,24.559999465942386,1.3181800448226384,23.6299991607666,-2.170731026526112,23.440000534057614,0.08793454198124939
6171,2009-12-16,24.520000457763672,24.729999542236328,24.26000022888184,24.26000022888184,2803200.0,0.0028629731141083248,-2.6153761508272,0.9999999999999863,54.90982132448073,44.14161551873253,-0.2612562996957877,-0.46166240515535506,0.8092923726274002,-0.3984368634141475,12.325704924875984,0.46999931335448863,-0.9694628946354626,0.4355004310607917,-0.42545324360035863,1.296454105721942,0.005023593730218323,0.8659772683913651,-1.3568327392578112,85.90609954825273,30.910437863042013,0.4304768373305747,12,-0.36500072479248047,0.9999990463256836,1.0399999618530273,0.4250001907348633,-0.1400012969970703,2,0.06362151047384845,-2.6153761508271556,24.45000076293945,1.813947556937555,24.559999465942386,1.3181800448226384,23.6299991607666,0.06362151047384845
6172,2009-12-17,24.190000534057614,24.46999931335449,24.15999984741211,24.40999984741211,2572500.0,-0.013458397942303968,-1.214276469506313,-0.8461504603308766,55.80448223406249,46.5661911656968,0.12587579304907948,-0.13960785420836785,1.1734205469721495,-0.042306910310333734,11.808576008458568,0.3600006103515625,-0.7616354712497966,0.106000518798826,-0.7546822920018208,0.9666833295994728,-0.3243408866014974,0.5363419241991494,-0.9328229061279245,63.75845025979605,5.552371915428218,0.4303414054003231,12,-0.060000419616695666,1.3299989700317418,1.639999389648441,0.8149995803833043,0.279998779296875,3,0.08185198422995676,-2.6153761508272,24.520000457763672,-2.6153761508271556,24.45000076293945,1.813947556937555,24.559999465942386,0.08185198422995676
6173,2009-12-18,24.61000061035156,24.649999618530273,24.18000030517578,24.3799991607666,3953700.0,0.017362549277442962,2.032258858419113,-1.0454643974926627,61.240317241114134,49.908066460654894,-0.38825431863663695,-0.543361343567355,0.7911985514466018,-0.4240487798503061,11.087639441958938,0.4699993133544922,-0.5199179580067721,0.4980005264282177,-0.39389529886128827,1.3898963517177236,0.052052613783466484,0.9439484390729689,-1.2644536675634725,90.97752340087425,27.332184935293057,0.4459479126447526,12,-0.6250009536743129,0.7999992370605504,1.444998741149906,0.5099992752075231,-0.8199996948242152,4,0.061357179659991434,-1.214276469506313,24.190000534057614,-2.6153761508272,24.520000457763672,-2.6153761508271556,24.45000076293945,0.061357179659991434
6174,2009-12-21,25.020000457763672,25.06999969482422,24.6200008392334,24.649999618530273,1815800.0,0.01665988773846916,-1.0930257315596403,1.6086891621816861,60.47432692423672,53.05600646621204,-0.839506878126663,-0.9044338233992342,0.4067890890301733,-0.7909421705922739,10.264843179728125,0.4599990844726598,-0.29919627786873093,0.8475003242492676,-0.11916256922278379,1.814163217721319,0.36416887751324367,1.3308317709852915,-1.5913863590086912,94.50557742369557,29.98221252587328,0.4833314467360253,12,-0.8650007247924805,0.3449993133544922,1.0499992370605469,0.09999942779541016,-1.2299995422363281,0,0.02677857969766917,2.032258858419113,24.61000061035156,-1.214276469506313,24.190000534057614,-2.6153761508272,24.520000457763672,0.02677857969766917
6175,2009-12-22,25.0,25.25,24.959999084472656,25.01000022888184,1543700.0,-0.0007993787928755047,-5.44431729077924,-0.027027584322670398,60.83499420590569,54.77512829784373,-0.8282187623024662,-0.8790997162469552,0.4349442495279696,-0.7278332524114433,10.120893225964695,0.29000091552734375,-0.19722200959449054,0.7954998970031752,-0.23740057713002827,1.8284003711363788,0.27904965993657527,1.3119501340697752,-1.4400750535594788,77.06422339424016,13.133732108983764,0.516450237066601,12,-0.755000114440918,0.36499977111816406,1.0799994468688965,0.11999988555908203,-1.1900005340576136,1,0.004000015258789125,-1.0930257315596403,25.020000457763672,2.032258858419113,24.61000061035156,-1.214276469506313,24.190000534057614,0.004000015258789125
6176,2009-12-23,25.29999923706055,25.29999923706055,24.940000534057614,25.1299991607666,1141100.0,0.01199996948242199,3.2352769581167933,-16.999618538998703,63.039398751956526,56.887136294045405,-0.9875079185899871,-1.1249376680834082,0.14449722021325684,-0.9838192732017603,9.764290580990185,0.3599987030029368,-0.04132520361296699,1.0244991302490263,-0.10516719965356813,2.1541654601516207,0.45966596529773085,1.5893322952003217,-1.5710667852640832,100.0,34.316872120609474,0.564833164951297,12,-1.029999732971195,-0.04999923706055043,0.980000495910641,-0.1799993515014684,-1.3499984741211009,2,-0.02173910093463116,-5.44431729077924,25.0,-1.0930257315596403,25.020000457763672,2.032258858419113,24.61000061035156,-0.02173910093463116
6177,2009-12-24,25.8799991607666,25.899999618530273,25.1200008392334,25.270000457763672,928300.0,0.022924898861516274,1.3999976524926128,3.588226054370556,59.54824400447894,58.14568103446781,-1.3242551324372087,-1.6434969776929513,-0.4235271894057462,-1.5164655039369954,9.588813801412547,0.779998779296875,0.13902361633975957,1.5119991302490234,0.18180594194674882,2.842192318551298,0.8469025360978861,2.1770957244001607,-1.9625386947384449,98.83718222394722,35.21843057465055,0.6650965941511364,12,-1.2299995422363281,-1.3949995040893555,0.5800004005432129,-0.7599992752075195,-1.8599987030029297,3,-0.05795981640810721,3.2352769581167933,25.29999923706055,-5.44431729077924,25.0,-1.0930257315596403,25.020000457763672,-0.05795981640810721
6178,2009-12-28,25.440000534057614,25.899999618530273,25.28000068664551,25.85000038146973,2113600.0,-0.017001493082581476,1.4313763622627822,-0.6721323265012702,57.086634276746054,58.728837665752025,-0.6710783185600633,-1.1174496848680455,0.015199171199480332,-1.028636269403659,8.962603819370935,0.6199989318847621,0.25006809749018544,0.981000518798826,-0.38233737085193553,2.3443384084495875,0.29933157397344345,1.6626694636242085,-1.2449845866791591,64.06253725293823,2.4393771744880013,0.6816689448253812,12,-0.41000080108642223,-0.9550008773803675,0.47499942779541016,-0.3200006484985316,-2.489999771118164,0,-0.038128978000788294,1.3999976524926128,25.8799991607666,3.2352769581167933,25.29999923706055,-5.44431729077924,25.0,-0.038128978000788294
6179,2009-12-29,25.51000022888184,25.54999923706055,25.25,25.45000076293945,1498300.0,0.002751560273377862,3.2857804602240868,-0.14634021529788693,60.24342128425441,59.242404471915066,-0.6617376278442961,-1.080609834428973,-0.05528561852981895,-1.0507110710696672,8.209879292084384,0.2999992370605504,0.4085109817307604,0.948000240325932,-0.4056008456135132,2.301601326265377,0.2711996973562094,1.6248007832956546,-1.0762865675421303,59.37502483529287,-1.4066222469115601,0.6768005429697227,12,-0.4800004959106481,-1.0250005722045934,0.34499931335448863,-0.39000034332275746,-2.4400005340576207,1,-0.06742451187464715,1.4313763622627822,25.440000534057614,1.3999976524926128,25.8799991607666,3.2352769581167933,25.29999923706055,-0.06742451187464715
6180,2009-12-30,25.520000457763672,25.6299991607666,25.38999938964844,25.479999542236328,1584800.0,0.0003920121047473746,-1.1818039950062804,0.6666878596178122,71.29190183438789,61.062635639682526,-0.5632259982146977,-1.0200445256305954,-0.08113892775969944,-1.0433776651600084,8.075499040851486,0.2399997711181605,0.5420726433858079,0.8800004005432136,-0.5069159154212279,2.266916716507655,0.18654224256099283,1.5734585585254344,-0.8810067624172824,60.4167163372515,-6.5657941279491325,0.6934581579822213,12,-0.49000072479248047,-1.0350008010864258,0.20499897003173828,-0.40000057220458984,-2.4200000762939418,2,-0.06778994949861095,3.2857804602240868,25.51000022888184,1.4313763622627822,25.440000534057614,1.3999976524926128,25.8799991607666,-0.06778994949861095
6181,2009-12-31,25.40999984741211,25.649999618530273,25.38999938964844,25.54999923706055,1959400.0,-0.004310368666866515,-1.8888865341415573,-3.4999046347511853,74.6867332056347,63.16066352541277,-0.35056850515380233,-0.8347013705421418,0.019785396230577845,-0.918263489820994,7.802709194235701,0.2600002288818324,0.5900269826423425,0.6949997901916518,-0.6879261309620759,2.0779257113453795,0.003536829614787962,1.3864627507685157,-0.5944653228199748,37.17941820885011,-36.547795312574536,0.691462960576864,12,-0.36999988555908203,-0.9250001907348633,0.3149995803833008,-0.28999996185302734,-1.860000610351559,3,-0.06296735108531204,-1.1818039950062804,25.520000457763672,3.2857804602240868,25.51000022888184,1.4313763622627822,25.440000534057614,-0.06296735108531204
6182,2010-01-04,25.670000076293945,25.82999992370605,25.61000061035156,25.61000061035156,2228600.0,0.01023220111936829,-6.333375719234914,-0.42856948228884284,75.1231790916879,64.70320373103208,-0.4230402266059734,-1.0077542752782946,-0.2857873300937932,-1.1634008699634748,8.107380906535623,0.42000007629394176,0.6359138918356813,0.8670000076293931,-0.5242069011561767,2.258206916414963,0.17139655323660818,1.562603462022178,-0.7026404385504712,64.61543427419473,-15.019140789399088,0.6956034543927846,1,-0.4099998474121094,-1.1850004196166992,-4.76837158203125e-07,-0.5500001907348633,-2.0799999237060547,0,-0.0670042582096797,-1.8888865341415573,25.40999984741211,-1.1818039950062804,25.520000457763672,3.2857804602240868,25.51000022888184,-0.0670042582096797
6183,2010-01-05,25.28000068664551,25.709999084472656,25.059999465942386,25.6200008392334,3008800.0,-0.015192808277729397,1.5000146720072636,-5.666719649044333,60.227299820318855,64.67575627504121,0.08045393582755977,-0.623744194879027,0.048332453088491434,-0.7724712548247759,8.801616464631229,0.6499996185302699,0.6787303514945187,0.46050062179565643,-0.9457930914396862,1.866794335030999,-0.24264623482201486,1.1636474784133277,0.6199989318847621,28.57157011855306,-47.64682469655126,0.7031468566176712,1,0.13999938964843395,-0.7950010299682653,0.3674988746643031,-0.16000080108642933,-1.1000003814697301,1,-0.04984177985198601,-6.333375719234914,25.670000076293945,-1.8888865341415573,25.40999984741211,-1.1818039950062804,25.520000457763672,-0.04984177985198601
6184,2010-01-06,25.34000015258789,25.520000457763672,24.82999992370605,25.149999618530273,6638400.0,0.0023733965313565974,1.5090876303496812,-0.5588248493756299,62.82420828482508,64.8967800615878,0.07891919189588847,-0.6692246693884343,-0.05188257616917724,-0.8227195881448282,9.406238406464212,0.6900005340576207,0.7509249762007357,0.4895000457763672,-0.93477775291095,1.9137778444636844,-0.22263885356729318,1.2016389451200276,0.5431994628906267,51.00002288818395,-23.086071672001538,0.7121388993436588,1,0.024999618530273438,-0.8550004959106445,0.14749956130981445,-0.2200002670288086,-1.120000839233402,2,-0.09431726027059073,1.5000146720072636,25.28000068664551,-6.333375719234914,25.670000076293945,-1.8888865341415573,25.40999984741211,-0.09431726027059073
6185,2010-01-07,25.479999542236328,25.57999992370605,25.11000061035156,25.21999931335449,4161100.0,0.0055248377586982755,1.0434708694588848,1.368418410881914,63.55932020745932,64.95454911219925,0.01583311192630177,-0.7716009042189462,-0.2161480810108216,-0.9708959700358868,9.682791510652258,0.4699993133544922,0.7666029516169601,0.580499458312989,-0.8603404784779478,2.021339395103926,-0.1399205100824794,1.3009194267084574,0.36107208557129056,64.9999618530277,-7.27740595201486,0.7204199683954682,1,-0.11499977111816406,-0.9099998474121094,-0.09499979019165039,-0.3599996566772461,-0.23999977111816406,3,-0.09458398315185323,1.5090876303496812,25.34000015258789,1.5000146720072636,25.28000068664551,-6.333375719234914,25.670000076293945,-0.09458398315185323
6186,2010-01-08,26.26000022888184,26.399999618530273,25.21999931335449,25.399999618530273,4648300.0,0.030612272396338236,1.0701770823573566,3.307691743388444,75.93985968790219,66.77583974369071,-0.6857887070388244,-1.426254316971736,-1.0012130099479286,-1.730031604227161,9.749644533163737,1.1800003051757848,0.7821841942266801,1.2345001220703153,-0.22008198395666057,2.6890822280972912,0.5072090690568274,1.9617911750838033,-1.4300003051757884,91.08283969035368,16.995565420498636,0.7272910530134874,1,-0.6450004577636754,-1.4400005340576207,-1.4075007438659703,-1.1400003433227575,-0.3800010681152379,4,-0.12033510357462263,1.0434708694588848,25.479999542236328,1.5090876303496812,25.34000015258789,1.5000146720072636,25.28000068664551,-0.12033510357462263
6187,2010-01-11,26.25,26.489999771118164,26.06999969482422,26.34000015258789,2151300.0,-0.00038081602416895066,1.153849915880903,-0.10465126594630995,72.90503209994937,68.53343950182442,-0.6903858495876136,-1.2595182092134252,-0.9868262273734487,-1.7073155722455056,9.683863759549203,0.4200000762939453,0.8029231074338092,1.0839999198913581,-0.26475228967606057,2.432752129458777,0.409623815107647,1.7583760246750693,-1.3886000823974634,85.54218113379251,13.02996266692773,0.6743761047837102,1,-0.5900001525878906,-1.385000228881836,-1.567500114440918,-1.130000114440918,-0.3299999237060547,0,-0.10285717192150279,1.0701770823573566,26.26000022888184,1.0434708694588848,25.479999542236328,1.5090876303496812,25.34000015258789,-0.10285717192150279
6188,2010-01-12,25.88999938964844,26.229999542236328,25.6299991607666,26.170000076293945,3993300.0,-0.013714308965773636,2.0000047683761295,3.111113465858478,62.32293530789916,68.7644966155627,-0.29037624489823344,-0.7605148058812112,-0.6384599185015851,-1.3335296846518467,9.185672593971123,0.6200008392333984,0.777899814223467,0.610999298095706,-0.5633202681686669,1.7853188643600788,0.023839514963519548,1.1981590812278924,-0.9634554779052777,63.85539538421617,-5.632128702663884,0.5871597831321863,1,-0.22999954223633168,-1.024999618530277,-1.207499504089359,-0.769999504089359,0.10000038146972301,1,-0.08883736157908739,1.153849915880903,26.25,1.0701770823573566,26.26000022888184,1.0434708694588848,25.479999542236328,-0.08883736157908739
6189,2010-01-13,26.25,26.43000030517578,25.8700008392334,26.04999923706055,2680200.0,0.013905006521379049,-1.0000068119891008,-0.7142866874203818,66.14987525837927,68.19316032933953,-0.5971675493818012,-1.040774125096796,-0.9764925760104006,-1.6791084018804199,9.797237795319857,0.5599994659423828,0.7466246295732475,0.8864998817443848,-0.3129253700851038,2.0859251335738733,0.2867872558296405,1.486212507659129,-1.2609178538818355,82.60870166146758,13.497966192201218,0.5997126259147448,1,-0.5900001525878906,-1.385000228881836,-1.455000400543213,-1.130000114440918,-0.17000007629394887,2,-0.07885713123139881,2.0000047683761295,25.88999938964844,1.153849915880903,26.25,1.0701770823573566,26.26000022888184,-0.07885713123139881
6190,2010-01-14,26.60000038146973,26.79999923706055,26.270000457763672,26.28000068664551,2659500.0,0.013333347865513545,-2.117638479058399,1.5999923706346009,66.5816469273928,67.29259518731266,-0.8692724122686748,-1.2874515442186691,-1.309676389760515,-2.0163373532147553,10.653632859351926,0.5499992370605504,0.7712981082332888,1.1290002822876026,-0.11042032519767275,2.368420889772878,0.5092899785449632,1.748710586030242,-1.550881530351564,87.34184397163126,21.22387855568776,0.6197103037426381,1,-0.7850008010864293,-1.5800008773803746,-1.805000782012943,-1.480000495910648,-0.9400005340576207,3,-0.08947372308209489,-1.0000068119891008,26.25,2.0000047683761295,25.88999938964844,1.153849915880903,26.25,-0.08947372308209489
6191,2010-01-15,26.07999992370605,26.75,25.85000038146973,26.21999931335449,3405900.0,-0.019548889109262002,-2.0000063578450042,-0.43749850988245953,52.59068304812047,64.78898451580517,-0.272940368161283,-0.6794217944492758,-0.778555093831276,-1.47863568530925,11.399583010765472,0.8999996185302699,0.7635872366164236,0.5309998512268024,-0.6514665188156172,1.713466221269222,-0.06023333379440743,1.1222330362480122,-0.9258282494313406,38.46160116201498,-22.546115440923323,0.591233185021209,1,-0.26500034332275035,-1.0600004196166957,-1.285000324249264,-0.9600000381469691,1.80999946594239,4,-0.0322085949020402,-2.117638479058399,26.60000038146973,-1.0000068119891008,26.25,2.0000047683761295,25.88999938964844,-0.0322085949020402
6192,2010-01-19,26.170000076293945,26.43000030517578,25.8799991607666,26.11000061035156,2395100.0,0.0034509261062569685,-1.1153793955933111,-0.4285694822888537,60.39884754914003,64.80804537456306,-0.3179976633467412,-0.6466328708078812,-0.8626069198404558,-1.5543830373995462,12.06922222667521,0.5500011444091797,0.7109091543455186,0.5220000267028801,-0.5023681485031517,1.546368201908912,0.009815939099866,1.0341841143058943,-0.9170787482520844,46.15392139441834,-13.869748357918816,0.5121840876030156,1,-0.35500049591064453,-1.1500005722045898,-1.3750004768371582,-1.0500001907348633,1.760000228881836,1,-0.011081425857160765,-2.0000063578450042,26.07999992370605,-2.117638479058399,26.60000038146973,-1.0000068119891008,26.25,-0.011081425857160765
6193,2010-01-20,26.1200008392334,26.190000534057614,25.290000915527344,26.07999992370605,3806700.0,-0.0019105554801216451,8.999978807273699,0.6666878596179108,58.739259555593385,64.35416218242622,-0.1523332388276053,-0.5035238392965979,-0.8293618928711055,-1.4888399998986586,12.688452462196679,0.8999996185302699,0.6544344355942542,0.3965007781982415,-0.5229561699116871,1.31595772630817,-0.06322769585672106,0.856229252253204,0.679998397827152,54.96694346410253,-4.926497992372148,0.4597284740549634,1,-0.16500091552734375,-1.100001335144043,-1.3250012397766113,-1.0000009536743164,1.7599983215332031,2,-0.007656996803730665,-1.1153793955933111,26.170000076293945,-2.0000063578450042,26.07999992370605,-2.117638479058399,26.60000038146973,-0.007656996803730665
6194,2010-01-21,25.690000534057614,26.38999938964844,25.559999465942386,26.06999969482422,3318900.0,-0.01646249201224781,-1.5937445052079742,-9.499761586876987,52.17391304347821,63.089116941983875,0.37161501082229975,-0.021876803830753744,-0.4333858707921898,-1.046756216885644,13.012646625938281,0.8299999237060547,0.5630926357644874,-0.0669995307922413,-0.925323558513103,0.7913244969286204,-0.49616154465267215,0.36216248306818954,1.0797987365722719,26.490070407768556,-31.960055765528352,0.42916201386043096,1,0.3199987411499059,-0.5900011062622035,-0.8525009155273402,-0.5700006484985316,2.45999908447266,3,0.011677665660724257,8.999978807273699,26.1200008392334,-1.1153793955933111,26.170000076293945,-2.0000063578450042,26.07999992370605,0.011677665660724257
6195,2010-01-22,25.10000038146973,25.78000068664551,24.95000076293945,25.6299991607666,4554000.0,-0.022966140144906277,-1.0000045960317863,1.3947367100170935,46.4692554173682,59.814605356368986,1.0080510089767216,0.6071269687191929,0.07957091285953766,-0.4425519017096029,13.226355061572537,0.8299999237060618,0.5684005282868299,-0.6619997024536097,-1.5027412461471918,0.1787418412399724,-1.0823704743004008,-0.24162893060681867,1.640202922058105,8.333315672690738,-50.625992286176405,0.42037077184679084,1,0.7749996185302699,0.379999160766598,-0.2625007629394567,0.019999504089351916,3.389999389648434,4,0.039043805870210724,-1.5937445052079742,25.690000534057614,8.999978807273699,26.1200008392334,-1.1153793955933111,26.170000076293945,0.039043805870210724
6196,2010-01-25,24.75,25.420000076293945,24.70000076293945,25.28000068664551,3712900.0,-0.013944238093642425,-1.2857151507261413,1.0000035987793074,39.732145327997884,56.12872904837438,1.2531105110404894,0.9631935336455086,0.3465500364208154,-0.07241449011209866,13.501513429583307,0.7199993133544957,0.5519582162202603,-0.9845001220703118,-1.919559316364147,-0.049440927776476684,-1.4520297192172293,-0.5169705249233942,1.9185952019042993,2.8901300745962937,-53.06711103794585,0.46752959714691816,1,1.0,0.7299995422363281,0.08749961853027344,0.36999988555908203,3.860000610351559,0,0.03676767060250952,-1.0000045960317863,25.10000038146973,-1.5937445052079742,25.690000534057614,8.999978807273699,26.1200008392334,0.03676767060250952
6197,2010-01-26,24.3799991607666,24.809999465942386,24.31999969482422,24.6299991607666,3478400.0,-0.014949528857915118,-1.6486550575814942,0.47169750209627825,39.910303353766736,53.63843660902634,1.4862513552048604,1.2807194046740022,0.6246170393575845,0.3274322887843226,13.273758151951185,0.4899997711181676,0.5111241403762001,-1.279500961303711,-2.389654809709654,-0.16934711289776772,-1.8345778855066825,-0.7244240371007393,2.1704803747998085,2.898525352076333,-54.18791961480713,0.5550769242029716,1,1.1800003051757812,1.1000003814697266,0.4575004577636719,0.7400007247924805,4.090000152587887,1,0.14397048194038864,-1.2857151507261413,24.75,-1.0000045960317863,25.10000038146973,-1.5937445052079742,25.690000534057614,0.14397048194038864
6198,2010-01-27,24.46999931335449,24.57999992370605,24.09000015258789,24.3799991607666,2305800.0,0.0036915568369961793,2.16127484156776,-0.3600006103515483,40.31180240053863,50.767539624821815,1.3115667083890763,1.1745425818637187,0.46472233951303465,0.26714640383444177,13.124373088611915,0.4899997711181605,0.33790001476518583,-1.1410007476806676,-2.369931342291462,0.08792984693012684,-1.7554660449860648,-0.5265354503752704,1.902041834952545,16.521708122488132,-39.62713744605509,0.6144652973053975,1,0.9750003814697301,0.9750003814697301,0.3550004959106481,1.0500001907348668,4.3800010681152415,2,0.14139767425056693,-1.6486550575814942,24.3799991607666,-1.2857151507261413,24.75,-1.0000045960317863,25.10000038146973,0.14139767425056693
6199,2010-01-28,23.790000915527344,24.649999618530273,23.709999084472656,24.489999771118164,4570300.0,-0.027789064851180267,-1.1860413538587102,-7.777751875556616,33.20081754304806,47.058558582116845,1.7946433193342592,1.8119769944603021,1.056779221681829,0.9764000188296329,13.15733712712292,0.9400005340576172,0.16166738999500296,-1.734999179840088,-3.2098195235970977,-0.2601788360830781,-2.4724093517185928,-0.997589007961583,2.353836133207775,3.864819764907938,-49.05086974425373,0.7374101718785046,1,1.4399986267089844,1.4649982452392578,0.907498836517334,1.7299985885620117,5.119998931884766,3,0.17192089482307593,2.16127484156776,24.46999931335449,-1.6486550575814942,24.3799991607666,-1.2857151507261413,24.75,0.17192089482307593
6200,2010-01-29,23.790000915527344,24.10000038146973,23.59000015258789,23.78000068664551,5132000.0,0.0,-1.6153770913519327,-0.014286064615622675,20.941197590009963,43.54194908677123,1.5132626980263382,1.7662826299193988,0.9608993202499576,0.9970106155283815,13.141242080400783,0.5100002288818395,0.0470904507865022,-1.6484992027282708,-3.315027501290764,0.01802909583422263,-2.4817633520095157,-0.8152350534470258,2.061775577496281,10.929003894951988,-35.6238061983867,0.8332641492812461,1,1.2199993133544922,1.404998779296875,0.969998836517334,1.7299985885620117,5.269998550415043,4,0.18327022005943805,-1.1860413538587102,23.790000915527344,2.16127484156776,24.46999931335449,-1.6486550575814942,24.3799991607666,0.18327022005943805
6201,2010-02-01,23.809999465942386,24.07999992370605,23.54999923706055,23.729999542236328,3697900.0,0.0008406284003961151,-1.4090911061308244,7.99980926950539,21.3614976178292,39.204465761070026,1.2710684655088826,1.7078314640975698,0.8574611199408473,1.0028980332870354,13.114748662608575,0.5300006866455007,-0.13113856756417164,-1.548500633239744,-3.367433562484507,0.27043229600501917,-2.4579670978621238,-0.6390341686173642,1.725128339420234,20.634935051763314,-20.119072562412406,0.9094664646223809,2,1.1599998474121094,1.364999771118164,0.9950003623962367,1.710000038146969,5.370000839233395,0,0.19655608610449615,-1.6153770913519327,23.790000915527344,-1.1860413538587102,23.790000915527344,2.16127484156776,24.46999931335449,0.19655608610449615
6202,2010-02-02,23.95000076293945,24.04999923706055,23.670000076293945,23.770000457763672,2610600.0,0.005879937007025937,1.0000100387495547,2.2500059604700176,25.990121447091767,35.56567263790318,0.8750661641551787,1.5097719732930592,0.7241928100063646,0.8882628836741873,12.86363278521811,0.3799991607666051,-0.35426991077831715,-1.3224993705749561,-3.2394253097719776,0.5944265686220653,-2.280962340173467,-0.3640364009764454,1.2675064714948405,36.36376246928684,-1.4074302958863854,0.9584629695985115,2,1.0199985504150462,1.2249984741211009,0.8099989891052282,1.569998741149906,5.079999923706062,1,0.19457201248289957,-1.4090911061308244,23.809999465942386,-1.6153770913519327,23.790000915527344,-1.1860413538587102,23.790000915527344,0.19457201248289957
6203,2010-02-03,24.020000457763672,24.06999969482422,23.60000038146973,23.739999771118164,2190300.0,0.0029227429058182874,1.4736860597603576,1.5555567329292894,20.26667277018234,32.02042371864808,0.5317768487319583,1.4129804855112944,0.6667140617781726,0.8304024703942794,13.580223321946011,0.46999931335448863,-0.4869058486064759,-1.1894996643066413,-3.186533947983559,0.8075346193702764,-2.1880168061451,-0.19098252246818248,0.9307054970908197,42.72736888283143,10.18879518449475,0.9985171418384592,2,0.644999504089359,1.1549987792968786,0.5474991798400879,1.4999990463256836,5.1399993896484375,2,0.1852622302574729,1.0000100387495547,23.95000076293945,-1.4090911061308244,23.809999465942386,-1.6153770913519327,23.790000915527344,0.1852622302574729
6204,2010-02-04,22.95000076293945,23.88999938964844,22.95000076293945,23.79999923706055,4882300.0,-0.0445461979364109,-1.2117654450637712,-3.0357013916799187,9.172257503199177,27.87631283929597,1.309993685420995,2.4187577969675083,1.7447964617397744,1.8998961625804647,14.942013974648921,1.0699996948242223,-0.7036344753142885,-2.139999389648441,-4.375897674227943,0.09589889493106085,-3.2579485319381902,-1.0220502473586919,1.776592117068013,0.0,-24.548557562406398,1.1179491422897507,2,1.2349996566772496,1.9249992370605504,1.8074989318847692,2.569998741149906,6.30999946594239,3,0.2570805848537412,1.4736860597603576,24.020000457763672,1.0000100387495547,23.95000076293945,-1.4090911061308244,23.809999465942386,0.2570805848537412
6205,2010-02-05,23.06999969482422,23.38999938964844,22.5,23.06999969482422,5224800.0,0.00522871145514503,1.7812507450587505,-0.0,13.022090108447202,24.90852892601256,0.9742048334828439,2.2229205956089118,1.6167103874378448,1.7843950164180313,16.435307674224664,0.889999389648441,-0.9293853890273951,-1.8995004653930678,-4.300565701464862,0.5015647706787263,-3.100033083428965,-0.6989678473571708,1.3368066041110005,36.075931794175425,12.73839681771086,1.2005326180358975,2,0.5850000381469727,1.5799999237060547,1.6875,2.4499998092651367,6.239999771118168,4,0.2531426194122621,-1.2117654450637712,22.95000076293945,1.4736860597603576,24.020000457763672,1.0000100387495547,23.95000076293945,0.2531426194122621
6206,2010-02-08,23.10000038146973,23.45000076293945,22.93000030517578,22.979999542236328,3665200.0,0.0013004198978052717,-3.7272916431859433,100.0,11.72068603696556,21.776349224145765,0.766101750654208,2.0491007464204287,1.5942786784765666,1.7659781092565545,16.9027167082909,0.5200004577636683,-1.1168920178711055,-1.711499786376951,-4.170196566385936,0.7471969936320342,-2.9408481763814436,-0.4821513963724584,0.9254446576784439,38.21659223551045,17.031315567621775,1.229348390004493,2,0.4749994277954066,1.5499992370605433,1.6574993133544886,2.4199991226196254,6.420000076293942,0,0.2580086141147264,1.7812507450587505,23.06999969482422,-1.2117654450637712,22.95000076293945,1.4736860597603576,24.020000457763672,0.2580086141147264
6207,2010-02-09,23.54999923706055,23.899999618530273,23.239999771118164,23.3700008392334,5002400.0,0.019480469617299212,-1.9999956651220052,1.4999761583088145,20.86164622861645,19.615220760598852,0.20784284586394364,1.4613788729885293,1.1523981451553418,1.3210364103186265,16.97945816802485,0.7999992370605433,-1.2364447403500094,-1.1265008926391573,-3.5488640033835175,1.2958622181052029,-2.3376824480113356,0.084680662733021,-1.0499992370605504,66.87894529674485,47.90274439667642,1.2111815553721794,2,0.02500057220458629,1.100000381469723,1.2125005722045863,1.970000267028805,5.870000839233395,1,0.23906587050989447,-3.7272916431859433,23.10000038146973,1.7812507450587505,23.06999969482422,-1.2117654450637712,22.95000076293945,0.23906587050989447
6208,2010-02-10,23.59000015258789,23.8799991607666,23.31999969482422,23.51000022888184,2689700.0,0.001698552731347558,-1.4347750370066301,0.4444479766029533,23.88058285179092,18.579639128236952,0.03339899535055224,1.3072566304218114,1.134365290981087,1.2945198455727294,17.79281210147276,0.5599994659423828,-1.302421892165242,-0.9715000152587905,-3.3695543302244424,1.4265542997068614,-2.170527172741618,0.22752714222403725,-1.0620001602172842,77.8571749706745,57.35985345505075,1.1990271574828266,2,-0.28999996185302734,1.0599994659423828,1.2824997901916504,1.9299993515014648,5.520000457763668,2,0.2306062102106785,-1.9999956651220052,23.54999923706055,-3.7272916431859433,23.10000038146973,1.7812507450587505,23.06999969482422,0.2306062102106785
6209,2010-02-11,24.18000030517578,24.28000068664551,23.40999984741211,23.53000068664551,3197300.0,0.025010604017446925,1.0470598795004906,8.125002980235397,38.557208855225035,20.53697371326085,-0.5536881880848945,0.584176955237524,0.5791224359498948,0.7218910814920285,18.135618398187283,0.870000839233402,-1.3346334718211992,-0.2779998779296875,-2.544270725702262,1.9882709698428869,-1.4111353018159747,0.8551355459565997,-1.624560320281983,94.38200320820184,69.35747743531093,1.1331354238862865,2,-0.7899999618530273,0.4699993133544922,0.7724995613098145,1.3399991989135742,5.319999694824219,3,0.2059553134567309,-1.4347750370066301,23.59000015258789,-1.9999956651220052,23.54999923706055,-3.7272916431859433,23.10000038146973,0.2059553134567309
6210,2010-02-12,24.21999931335449,24.29999923706055,23.79999923706055,23.940000534057614,4323000.0,0.0016542186796475455,1.2727343661946675,0.43076760557181115,42.85712816827038,22.925377107754315,-0.5881250944858358,0.37601029218511783,0.5586208518292963,0.6912098425371127,18.040175833738655,0.5,-1.379682321648879,-0.11900081634521698,-2.1493588972058504,1.9113572645154164,-1.1341798567755355,0.8961782240851015,-1.595576900390622,94.16058495782896,63.59592670815775,1.0151790404303171,2,-0.8199996948242152,0.4300003051757848,0.7050004005432164,1.3000001907348668,5.489999771118168,4,0.20809252924909805,1.0470598795004906,24.18000030517578,-1.4347750370066301,23.59000015258789,-1.9999956651220052,23.54999923706055,0.20809252924909805
6211,2010-02-16,25.239999771118164,25.45000076293945,24.85000038146973,25.059999465942386,6152000.0,0.04211397550293339,-1.000006357844945,0.6428610354223306,59.86239956883391,26.68896356572566,-1.5465883883945963,-0.748524778300137,-0.4280158213337302,-0.31073258076623134,18.195727908183464,1.230001449584961,-1.2983080409712215,0.9429996490478523,-0.9668981854608596,2.852897483556564,-0.01194926820650366,1.8979485663022082,-2.5150427487084954,90.49769694228863,54.1022509701087,0.9549489172543554,2,-1.2649993896484375,-0.5900001525878906,-0.27250003814697266,0.2799997329711914,4.190000534057617,1,0.1612519703538775,1.2727343661946675,24.21999931335449,1.0470598795004906,24.18000030517578,-1.4347750370066301,23.59000015258789,0.1612519703538775
6212,2010-02-17,25.8799991607666,26.040000915527344,25.38999938964844,25.399999618530273,4878700.0,0.02535655291014627,-1.6000061035156476,2.6666596024245006,64.35846218629726,31.58805127862732,-2.1054360010056534,-1.4876361554438624,-1.0265266885941102,-0.9257352752082966,18.612315776387835,0.8000011444091797,-1.1446671997557374,1.5974990844726555,-0.2560990300450108,3.451097198990322,0.6707000272138224,2.5242981417314887,-2.937038639114551,94.11758518551761,52.927649380313795,0.9267990572588327,2,-1.6099987030029297,-1.2299995422363281,-0.6624994277954102,-0.3599996566772461,3.6100006103515625,2,0.14064920459948138,-1.000006357844945,25.239999771118164,1.2727343661946675,24.21999931335449,1.0470598795004906,24.18000030517578,0.14064920459948138
6213,2010-02-18,25.920000076293945,26.040000915527344,25.729999542236328,25.95000076293945,2334100.0,0.0015456304800807175,1.95238008737432,-0.06250149011753307,74.94145063069828,38.895739403905,-2.064704632081934,-1.626795533015411,-1.057246331601533,-0.9372193844404251,19.947577198814876,0.3100013732910156,-0.982061872105426,1.6475000381469727,-0.1660844055863393,3.4610844818802846,0.7407078162803167,2.5542922600136286,-2.667335515254365,95.43723230046459,47.48005566019893,0.9067922218666562,2,-1.6499996185302734,-1.2700004577636719,-0.6575002670288086,-0.40000057220458984,3.5799999237060547,3,0.13503086380007567,-1.6000061035156476,25.8799991607666,-1.000006357844945,25.239999771118164,1.2727343661946675,24.21999931335449,0.13503086380007567
6214,2010-02-19,25.989999771118164,26.21999931335449,25.809999465942386,25.809999465942386,2929500.0,0.002700605502244491,-3.5555461365660315,-5.999872846335387,75.34561918318857,45.82057596776515,-1.8529936055909815,-1.763587723964978,-1.1095452230181522,-0.9794427657305427,21.15295555108333,0.40999984741210227,-0.8482014556436859,1.7024997711181626,-0.16462118957629457,3.56962073181262,0.768939290770934,2.6360602514653912,-2.4586015746298067,90.49588698408006,36.29114883497742,0.9335604803472289,2,-1.4149999618530273,-1.3400001525878906,-0.7274999618530273,-0.4700002670288086,3.5699996948242223,4,0.12004620495228124,1.95238008737432,25.920000076293945,-1.6000061035156476,25.8799991607666,-1.000006357844945,25.239999771118164,0.12004620495228124
6215,2010-02-22,26.07999992370605,26.54999923706055,25.95000076293945,26.040000915527344,4149500.0,0.0034628762362629573,-4.454548607197551,0.22221633535369126,75.7369675318215,52.93349613386025,-1.6440088928677845,-1.8724034401514196,-1.1733414898348293,-1.0480464663187412,22.323681084097828,0.5999984741211009,-0.6886379363778978,1.743499946594234,-0.2598681326959955,3.7468680258844635,0.7418159069491175,2.7451839862393506,-2.2259695931937564,72.35296295589828,13.32759855566492,1.0016840396451154,2,-1.1850004196166957,-1.4300003051757777,-0.8175001144409144,-0.5600004196166957,3.3199996948242223,0,0.13113497263415463,-3.5555461365660315,25.989999771118164,1.95238008737432,25.920000076293945,-1.6000061035156476,25.8799991607666,0.13113497263415463
6216,2010-02-23,25.65999984741211,26.15999984741211,25.56999969482422,26.0,5913100.0,-0.016104297451020044,-1.269229358471188,-8.500214582042622,68.2302727631349,58.19667685991786,-0.9193654046143251,-1.4553494401547127,-0.7069768705773996,-0.6111104185032552,23.03239884205949,0.5900001525878906,-0.3525673727302099,1.2779998779296875,-0.8046761355813317,3.3606758914407067,0.23666187117417792,2.319337884685197,-1.4285338699830596,23.275904593093117,-37.02081291451877,1.0413380067555098,2,-0.7250003814697266,-1.0349998474121094,-0.24250030517578125,-0.1400003433227539,3.719999313354492,1,0.15783317463538493,-4.454548607197551,26.07999992370605,-3.5555461365660315,25.989999771118164,1.95238008737432,25.920000076293945,0.15783317463538493
6217,2010-02-24,27.88999938964844,28.489999771118164,27.5,27.65999984741211,14246800.0,0.08690567246676095,-2.6000041614936986,-0.6764689382804804,78.24817367847163,64.23752028510461,-2.7591482437258357,-3.5931272717511433,-2.854071792164394,-2.8046478294877986,24.052934523379,2.8299999237060547,0.017957655622304003,3.332499408721926,0.725086377815451,5.939912439628401,2.0287928932686867,4.636205924175165,-3.3339387558709817,79.45204226736729,16.23343884788504,1.3037065154532381,2,-1.9399995803833043,-2.394999504089359,-2.472499847412113,-2.3699998855590856,1.2700004577636683,2,0.055216957663287713,-1.269229358471188,25.65999984741211,-4.454548607197551,26.07999992370605,-3.5555461365660315,25.989999771118164,0.055216957663287713
6218,2010-02-25,27.93000030517578,28.0,27.1299991607666,27.239999771118164,6061300.0,0.001434238666286447,1.0963877571186624,3.0000082928366014,92.78350346534464,70.26266413067344,-2.367775422911194,-3.542235084937232,-2.8151191199619063,-2.7924150666196645,24.68870030487978,0.8700008392333984,0.4253340338275535,3.1995002746582024,0.18861180227614938,6.2103887470402555,1.6940560384671777,4.704944510849227,-2.7445094094238094,80.82193659894926,9.209766073454091,1.5054442361910263,2,-1.7850008010864258,-2.435000419616699,-2.512500762939453,-2.410000801086426,2.25,3,0.05585390078400021,-2.6000041614936986,27.88999938964844,-1.269229358471188,25.65999984741211,-4.454548607197551,26.07999992370605,0.05585390078400021
6219,2010-02-26,27.8799991607666,28.1200008392334,27.57999992370605,27.8700008392334,3554600.0,-0.0017902307147455998,1.204077819557667,0.014490309847163443,91.8260684383,75.70365749401006,-1.9419520121243465,-3.3414275375584843,-2.715098830005637,-2.686268274513953,24.98066517586515,0.5400009155273473,0.8014241290577928,2.9449992179870605,-0.34003179271888584,6.230030228693007,1.3024837126340856,4.5875147233400355,-2.1657868449560382,79.10956868447163,2.878280916759053,1.6425155053529732,2,-1.2099990844726562,-2.3849992752075195,-2.3924994468688965,-2.359999656677246,3.030000686645508,4,0.058106201147706704,1.0963877571186624,27.93000030517578,-2.6000041614936986,27.88999938964844,-1.269229358471188,25.65999984741211,0.058106201147706704
6220,2010-03-01,28.149999618530273,28.40999984741211,27.96999931335449,27.96999931335449,3607100.0,0.009684378260083504,-3.8888865341413292,18.00305227012626,92.15357113516829,79.291565445825,-1.7834000360274231,-3.4446489084102794,-2.9273652973786994,-2.9042102216425505,25.2369921919121,0.5300006866455078,1.186350680865008,2.996999740600586,-0.5373134802412665,6.531312961442438,1.2298431301796597,4.764156351021512,-1.9916613098704943,88.35615946217995,7.014040874049201,1.767156610420926,3,-1.2100000381469727,-2.6549997329711914,-2.5950002670288086,-2.630000114440918,2.5,0,0.05008880520495462,1.204077819557667,27.8799991607666,1.0963877571186624,27.93000030517578,-2.6000041614936986,27.88999938964844,0.05008880520495462
6221,2010-03-02,28.489999771118164,28.940000534057614,28.190000534057614,28.40999984741211,4580600.0,0.012078158337312406,-1.8846234259744534,0.44444326707073256,92.00678600564748,82.3636014257528,-1.803570820185513,-3.6006661336514156,-3.2067469229216385,-3.201621632554616,25.59175913935201,0.7900009155273402,1.4956036060504942,3.102999877929687,-0.6686619160015468,6.87466167186092,1.2171689809640718,4.988830774895302,-1.9585956284650443,75.1380982589399,-7.701658283501601,1.885830896965616,3,-1.234999656677246,-2.7699995040893555,-2.8125,-2.9700002670288086,2.6000003814697266,1,0.031941026841798115,-3.8888865341413292,28.149999618530273,1.204077819557667,27.8799991607666,1.0963877571186624,27.93000030517578,0.031941026841798115
6222,2010-03-03,28.61000061035156,28.940000534057614,28.440000534057614,28.68000030517578,3129100.0,0.004212033702964302,-1.4390252979651417,-0.8749970197649635,92.11407731414725,84.27167105724715,-1.671357475362214,-3.534886711310449,-3.2528464806591373,-3.2795002827323607,25.965698133462066,0.5,1.8127331939610052,2.990000724792477,-0.9785013779013632,6.958502827486317,1.0057496734455569,4.974251776139397,-1.6450491172456303,81.76797384932163,-1.6317359977717842,1.98425105134692,3,-1.355000495910641,-2.8900003433227504,-2.995000839233395,-3.0900011062622035,2.5199985504150426,2,0.026913615308922667,-1.8846234259744534,28.489999771118164,-3.8888865341413292,28.149999618530273,1.204077819557667,27.8799991607666,0.026913615308922667
6223,2010-03-04,28.46999931335449,28.770000457763672,28.229999542236328,28.59000015258789,3184600.0,-0.004893439147513168,1.2499970197767614,1.7143051771116804,88.92918203188908,85.78095581821387,-1.2645838880297298,-3.208932737658774,-3.0525869744559166,-3.0987212850050945,26.16365937371951,0.5400009155273438,1.9915447347077162,2.627499485015864,-1.4604846157722058,6.715483585803934,0.5835074346218292,4.671491535409899,-1.1495389928772575,65.44110222262114,-15.884955669336179,2.043992050394036,3,-1.2149991989135707,-2.74999904632568,-2.949999809265133,-2.949999809265133,2.9600009918212926,3,0.0242360572778082,-1.4390252979651417,28.61000061035156,-1.8846234259744534,28.489999771118164,-3.8888865341413292,28.149999618530273,0.0242360572778082
6224,2010-03-05,28.85000038146973,28.989999771118164,28.53000068664551,28.60000038146973,2954800.0,0.013347421049532349,-1.3589733557650743,-2.0833187634108894,89.57261741430314,87.31825024960072,-1.3368098863074636,-3.293095981540862,-3.3798893367463627,-3.4441029010607522,25.735983850646328,0.5200004577636754,2.117087875351558,2.7125005722045934,-1.3480458130733943,6.773046957482581,0.6822273795655995,4.742773764843587,-1.2380228225480288,86.27457580211494,6.300516756113879,2.0302731926389934,3,-1.5700006484985387,-3.105000495910648,-3.4050006866455114,-3.3300008773803746,2.8500003814697195,4,0.04610051667660664,1.2499970197767614,28.46999931335449,-1.4390252979651417,28.61000061035156,-1.8846234259744534,28.489999771118164,0.04610051667660664
6225,2010-03-08,28.90999984741211,29.149999618530273,28.70000076293945,28.79999923706055,2094100.0,0.002079704164611229,-1.9032412876550067,0.4400024414062358,87.52552392549886,89.46216704541894,-1.065171761844013,-3.049493478931737,-3.384761591493781,-3.477564507531511,24.913314008008562,0.44999885559082387,2.21380371488344,2.480500030517579,-1.4901845165503858,6.451184577585543,0.49515775698359477,4.465842304051563,-1.0224178460511162,75.00000000000009,-3.492405614989707,1.985342273533983,3,-0.7700004577636719,-3.0850000381469727,-3.6675004959106445,-3.5,2.79000091552734,0,0.0691802148238001,-1.3589733557650743,28.85000038146973,1.2499970197767614,28.46999931335449,-1.4390252979651417,28.61000061035156,0.0691802148238001
6226,2010-03-09,29.059999465942386,29.21999931335449,28.68000030517578,28.770000457763672,1644600.0,0.00518850291670625,-1.2978714769798765,2.636339991677188,86.13632324318239,90.33862810816458,-0.7623292882025048,-2.8776285598213605,-3.486425738216159,-3.6010023040730417,24.188654165130846,0.5399990081787074,2.3225609293276577,2.3324996948242216,-1.4774036711927856,6.142403060841229,0.4275480118157198,4.237451377832723,-0.9199339411475371,83.83839551484041,7.019986346287141,1.9049516830085031,3,-0.8850002288818395,-3.1999998092651403,-3.957499504089359,-3.6949996948242223,2.819999694824215,1,0.054714390289350545,-1.9032412876550067,28.90999984741211,-1.3589733557650743,28.85000038146973,1.2499970197767614,28.46999931335449,0.054714390289350545
6227,2010-03-10,29.18000030517578,29.43000030517578,28.75,29.149999618530273,3818300.0,0.004129416429413002,1.5660355630090006,0.10345099741520364,86.38388837255249,89.627559764521,-0.7600247352666045,-2.6922506703669455,-3.574398104462297,-3.6957092525042796,24.373410096347776,0.6800003051757812,2.442675754208576,2.1710004806518555,-1.4789852727914052,5.820986234095116,0.3460076039302251,3.995993357373486,-0.8239480226690041,79.16667991213487,4.509132947478179,1.82499287672163,3,-0.6750001907348633,-3.2150001525878906,-4.107501029968258,-3.815000534057617,2.369998931884769,2,0.06545578572435184,-1.2978714769798765,29.059999465942386,-1.9032412876550067,28.90999984741211,-1.3589733557650743,28.85000038146973,0.06545578572435184
6228,2010-03-11,29.03000068664551,29.15999984741211,28.8700008392334,28.93000030517578,2811200.0,-0.005140494069962864,-1.6363628482005843,3.3332697565008496,83.33330544815125,88.68391943228224,-0.48900499683339405,-2.2280359992565835,-3.3792680228752126,-3.5251826573832865,24.568150467663873,0.3099994659423828,2.649383788072683,1.7490008354187054,-1.6288398463460645,5.126841517183475,0.06008049453632225,3.4379211763010886,-0.459158799604932,55.555579103079744,-16.39220196413232,1.6889203408823847,3,-0.33000087738037465,-3.0650005340576207,-3.9575014114379883,-3.7800006866455114,2.229999542236328,3,0.07233890542369648,1.5660355630090006,29.18000030517578,-1.2978714769798765,29.059999465942386,-1.9032412876550067,28.90999984741211,0.07233890542369648
6229,2010-03-12,29.15999984741211,29.34000015258789,28.979999542236328,29.03000068664551,2589800.0,0.0044780970613755855,-2.1304203604036918,1.2999866486104201,83.47822950110036,87.71999258405248,-0.4675048885661752,-2.072051818358055,-3.46395227123422,-3.6336905088606457,25.576765420358434,0.3600006103515625,2.573718748275752,1.630000019073485,-1.5112705742776917,4.7712706124246616,0.05936472239789481,3.200635315749075,-0.41732627674448963,63.99993896484375,-7.570389359215255,1.570635296675589,3,-0.34999942779541016,-3.1949996948242188,-4.240000247955319,-4.225000381469727,3.0,4,0.07784638098909769,-1.6363628482005843,29.03000068664551,1.5660355630090006,29.18000030517578,-1.2978714769798765,29.059999465942386,0.07784638098909769
6230,2010-03-15,29.26000022888184,29.29999923706055,28.96999931335449,29.07999992370605,1316600.0,0.003429368381104636,1.5384773390847455,1.3846266707749213,92.05603499178912,87.72546469362376,-0.43973631145954784,-1.8710370959398297,-3.5168638183868914,-3.719064123762312,26.669485562066587,0.3299999237060618,2.430234805882172,1.4780003547668485,-1.3369120766414113,4.292912786175108,0.07054413906271861,2.8854565704709785,-0.38999938964844105,77.33332316080777,-0.331635162387272,1.4074562157041306,3,-0.4300003051757848,-3.295000076293949,-4.73000001907349,-4.3850002288818395,3.1900005340576065,0,0.0833903115164416,-2.1304203604036918,29.15999984741211,-1.6363628482005843,29.03000068664551,1.5660355630090006,29.18000030517578,0.0833903115164416
6231,2010-03-16,29.309999465942386,29.35000038146973,29.09000015258789,29.25,1337800.0,0.0017087914104387814,2.714254574188225,0.33332980121223055,83.80945806884073,86.80272922192303,-0.4036325929442022,-1.6869806379419217,-3.5146761648735065,-3.7498458949849542,29.065203168268837,0.2600002288818395,2.303402188983121,1.3244996070861852,-1.2985761422285655,3.947575356400936,0.012961732428809825,2.6360374817435606,-0.34000015258789773,82.35282567963341,4.710932429968082,1.3115378746573758,3,-0.4799995422363317,-3.129999160766605,-5.157499790191654,-4.659999847412113,4.329999923706058,1,0.08154218152662174,1.5384773390847455,29.26000022888184,-2.1304203604036918,29.15999984741211,-1.6363628482005843,29.03000068664551,0.08154218152662174
6232,2010-03-17,29.520000457763672,29.959999084472656,29.489999771118164,29.90999984741211,2864300.0,0.007164824143558901,-1.0888822955961515,-6.50004768413987,85.02196387639742,86.36859387131284,-0.526323832202408,-1.697322290950396,-3.6773559224799754,-3.958693116869334,31.03698367148673,0.6499996185302699,2.147629969913801,1.3525005340576186,-1.158174726875373,3.8631757949906103,0.09716290359112278,2.6078381645241144,-0.5500011444091832,59.63308852736699,-16.87924218086492,1.2553376304664956,3,-0.27500057220458984,-2.9200010299682617,-5.407500743865967,-4.870000839233398,4.700000762939453,2,0.07994575428206874,2.714254574188225,29.309999465942386,1.5384773390847455,29.26000022888184,-2.1304203604036918,29.15999984741211,0.07994575428206874
6233,2010-03-18,29.420000076293945,29.729999542236328,29.35000038146973,29.690000534057614,2597500.0,-0.0033875467452245678,1.1714332425067917,0.6923099495285326,83.189624696839,85.65937245826127,-0.30999340210763293,-1.393090789914197,-3.517647889073963,-3.8605038157196105,33.01067543557594,0.379999160766598,1.9693802372859643,1.0775001525878913,-1.2551775421589468,3.4101778473347295,-0.08883869478552597,2.2438389999613086,-0.3299999237060547,45.454633027965016,-29.459774454226633,1.1663388473734182,3,-0.10000038146972656,-2.780000686645508,-5.30750036239624,-4.770000457763672,5.30000114440918,3,0.07239969936243873,-1.0888822955961515,29.520000457763672,2.714254574188225,29.309999465942386,1.5384773390847455,29.26000022888184,0.07239969936243873
6234,2010-03-19,29.11000061035156,29.63999938964844,28.93000030517578,29.63999938964844,3888500.0,-0.010537031445903233,1.67924799907869,1.9629551138049943,70.3389823659341,83.74975672942074,0.045556367041882595,-0.8826161619288264,-3.1522462076829427,-3.5461528739525363,34.5755604496774,0.7099990844726598,1.7656950905938942,0.6115006446838329,-1.4616185361484106,2.6846198255160765,-0.42505894573228886,1.6480602350999547,0.8499984741210973,17.475778495451642,-53.43584452475397,1.0365595904161224,3,0.2099990844726598,-2.425001144409176,-5.135000705718991,-4.4600009918212855,4.739997863769528,4,0.07385776617832618,1.1714332425067917,29.420000076293945,-1.0888822955961515,29.520000457763672,2.714254574188225,29.309999465942386,0.07385776617832618
6235,2010-03-22,29.5,29.70000076293945,28.95000076293945,29.03000068664551,1859200.0,0.013397436670260943,-1.3809555526625445,-0.8867931997466273,70.95434633785372,82.06287040660646,-0.2815591776226647,-1.0574780878843875,-3.4856825705121324,-3.9219842343734967,35.862427732490445,0.75,1.6242773609539896,0.8305000305175767,-0.945580796525082,2.6065808575602354,-0.057540383003754414,1.7185404440389078,0.4393991088867182,55.339841782465705,-14.41599095382518,0.88804041352133,3,-0.14500045776367188,-2.6200008392333984,-5.480000019073486,-4.850000381469727,4.630001068115234,0,0.09016948635295297,1.67924799907869,29.11000061035156,1.1714332425067917,29.420000076293945,-1.0888822955961515,29.520000457763672,0.09016948635295297
6236,2010-03-23,29.709999084472656,29.81999969482422,29.5,29.57999992370605,2278300.0,0.007118613032971455,-1.2069019948304098,0.2765943631678363,71.9999694824219,80.46465719659196,-0.43545192188659954,-0.9997626654678236,-3.6606578139675854,-4.111181160695896,37.869470262790536,0.31999969482421875,1.436197601054225,0.8379991531372077,-0.303479341248611,1.9794776475230265,0.26725990594430016,1.4087384003301153,0.2092120483398432,75.72812657402743,7.1822724828352165,0.5707392471929092,3,-0.2949991226196289,-2.304999351501465,-5.684999465942383,-5.059999465942383,4.959999084472649,1,0.09222489945813561,-1.3809555526625445,29.5,1.67924799907869,29.11000061035156,1.1714332425067917,29.420000076293945,0.09222489945813561
6237,2010-03-24,29.43000030517578,29.790000915527344,29.38999938964844,29.71999931335449,2421200.0,-0.009424395419897924,-1.162165505935987,-2.230776002464809,68.18185430587981,78.78116262522846,-0.12992420643508495,-0.6308176975853392,-3.3478443016118504,-3.807007051983099,37.828005006753685,0.4000015258789027,1.2927374577419641,0.4810003280639634,-0.5869619903902894,1.5489626465182162,-0.05298083116316121,1.014981487291088,0.46942661108398553,56.179813808356336,-12.231718864543701,0.533981159227126,3,0.0149993896484375,-1.7550010681152344,-5.117500305175781,-4.780000686645508,4.560001373291023,2,0.14305127559690378,-1.2069019948304098,29.709999084472656,-1.3809555526625445,29.5,1.67924799907869,29.11000061035156,0.14305127559690378
6238,2010-03-25,29.489999771118164,29.959999084472656,29.479999542236328,29.790000915527344,2625000.0,0.0020387178158414176,-1.9999821186960953,1.0344902428918261,63.79311478806189,76.59392765711307,-0.1316558196222708,-0.5986464791023351,-3.362049595476801,-3.8481447202505663,38.3623151198895,0.529998779296875,1.1667715695050802,0.4629998207092285,-0.5157450488804436,1.4417446902989006,-0.026372614085609314,0.9523722555040663,-0.5599994659423828,54.368944623862994,-11.29628828105087,0.4893724347948362,3,-0.04500007629394531,-1.7250003814697266,-5.029999732971191,-4.840000152587891,5.3999996185302805,3,0.16039340407921654,-1.162165505935987,29.43000030517578,-1.2069019948304098,29.709999084472656,-1.3809555526625445,29.5,0.16039340407921654
6239,2010-03-26,29.5,29.76000022888184,29.229999542236328,29.3700008392334,2764500.0,0.00033910576329088116,-1.585358138063555,-0.4333288828701673,62.99561729287172,73.36499235723336,-0.09873851187549931,-0.5070544180838965,-3.3368009433943158,-3.8243437338762654,38.64913872604293,0.5300006866455114,1.0234131812024536,0.39200000762939524,-0.44492674113918795,1.2289267563979784,-0.026463366754896356,0.8104633820136868,-0.5493997192382807,54.45546050271011,-9.614700030885004,0.4184633743842914,3,-0.05500030517578125,-1.7350006103515625,-5.039999961853027,-4.850000381469727,3.75,4,0.17694919392213992,-1.9999821186960953,29.489999771118164,-1.162165505935987,29.43000030517578,-1.2069019948304098,29.709999084472656,0.17694919392213992
6240,2010-03-29,29.559999465942386,29.75,29.440000534057614,29.540000915527344,1995400.0,0.0020338802014367996,-1.8181857589970196,0.1538359963026815,61.46790837012422,70.88259794626485,-0.12483567715907284,-0.48064709139487505,-3.371410858451597,-3.8546400664165894,38.74032828400161,0.30999946594238637,0.9031278729902006,0.3814994812011747,-0.34604203834711456,1.109041000749464,0.01772872142703008,0.7452702409753194,-0.5892112091064483,45.205497348000385,-15.688129723422897,0.363770759774144,3,-0.11499977111816762,-1.7950000762939489,-4.947499752044681,-4.909999847412113,2.14999961853027,0,0.14512852116663377,-1.585358138063555,29.5,-1.9999821186960953,29.489999771118164,-1.162165505935987,29.43000030517578,0.14512852116663377
6241,2010-03-30,29.399999618530273,29.57999992370605,29.07999992370605,29.53000068664551,2309200.0,-0.00541271482756478,3.347834740351419,-6.50052455889268,54.954949536779665,67.54181857519623,0.05506380961993784,-0.2624318132510872,-3.170593461092878,-3.665565924832798,38.20513605011244,0.5,0.763775773730714,0.17599964141845703,-0.4806070589596416,0.8326063417965557,-0.1523037087705923,0.5043029916075064,-0.4094271451416027,36.36363636363662,-21.300746109412785,0.32830335018904844,3,0.04500007629394531,-1.635000228881836,-4.627500057220459,-4.75,1.159999847412113,1,0.16088440513460855,-1.8181857589970196,29.559999465942386,-1.585358138063555,29.5,-1.9999821186960953,29.489999771118164,0.16088440513460855
6242,2010-03-31,29.3799991607666,29.60000038146973,29.1299991607666,29.20000076293945,1887100.0,-0.0006802876878633235,-1.9374929219838932,-1.3845916840282768,58.37318390888503,64.78443626542355,0.05935884192597385,-0.19161124383615302,-3.1120677088092066,-3.6195057485332995,37.65053124798743,0.47000122070312855,0.5791487658633443,0.11749925613403178,-0.47465547821353127,0.7096539904815948,-0.17857811103975152,0.4135766233078151,-0.3700381551562515,34.09085490481697,-22.855459760378544,0.29607736717378164,3,0.06500053405761719,-0.8350000381469727,-4.59999942779541,-4.729999542236328,0.6800003051757848,2,0.18005443020035372,3.347834740351419,29.399999618530273,-1.8181857589970196,29.559999465942386,-1.585358138063555,29.5,0.18005443020035372
6243,2010-04-01,29.15999984741211,29.59000015258789,28.70000076293945,28.790000915527344,4580800.0,-0.007488063976811676,-2.2363659062692616,2.055567918110396,50.0,62.52454933587533,0.2666384749435622,0.08720256682124017,-2.8536933326008693,-3.3854787796539476,37.09611122317203,0.889999389648441,0.5160076439530457,-0.13700008392333984,-0.6013543899854952,0.3273542221388155,-0.3691772369544175,0.09517706910773782,0.7999992370605469,43.396161908789146,-12.135031238115907,0.23217715303107758,4,0.1700000762939453,-0.6150007247924805,-3.4375,-3.6649999618530273,3.240001678466797,3,0.16563792374242237,-1.9374929219838932,29.3799991607666,3.347834740351419,29.399999618530273,-1.8181857589970196,29.559999465942386,0.16563792374242237
6244,2010-04-05,30.18000030517578,30.36000061035156,29.20000076293945,29.20000076293945,3582900.0,0.034979439749695196,-1.367347733173462,2.6486550575814847,64.83872734174977,61.845036114086,-0.6544425155941127,-0.872797549847423,-3.8088127064987987,-4.391285745433798,36.70621471850749,1.2000007629394496,0.4493125588576099,0.8165003776550286,0.2516241545719602,1.381376600738097,0.5340622661134944,1.0989384891965628,-1.4799995422363317,89.15660712521192,34.8802828150229,0.28243811154153403,4,-0.649999618530277,-1.2100000381469762,-4.3600006103515625,-4.685000419616699,1.4400005340576172,0,0.15606358637660156,-2.2363659062692616,29.15999984741211,-1.9374929219838932,29.3799991607666,3.347834740351419,29.399999618530273,0.15606358637660156
6245,2010-04-06,30.90999984741211,31.0,29.940000534057614,30.29999923706055,5373800.0,0.02418818869631134,1.6835398418109742,0.6224498931494953,71.16404372373283,61.75215547423166,-1.3001217097907336,-1.5233843069202493,-4.445090420642249,-5.120266658512289,36.41713133959994,1.0599994659423864,0.4112297291961049,1.4464999198913588,0.5879020261701022,2.3050978136126155,1.0172009730307323,1.8757988667519854,-2.20999908447266,96.08694858947376,43.48825078586609,0.42929894686062803,4,-1.0599994659423828,-1.4250001907348633,-4.827499866485596,-5.414999961853027,1.8600006103515625,1,0.07570366108506477,-1.367347733173462,30.18000030517578,-2.2363659062692616,29.15999984741211,-1.9374929219838932,29.3799991607666,0.07570366108506477
6246,2010-04-07,30.649999618530273,30.84000015258789,30.43000030517578,30.65999984741211,3387100.0,-0.008411524754620925,1.2162103646120617,-0.016393801435825694,64.75196225537476,61.37105635750887,-0.9976763510718705,-1.1996651151636506,-4.081173963292201,-4.860909022937101,36.059062100051655,0.4799995422363281,0.43046376078409665,1.1069996833801277,0.12075555861635934,2.093243808143896,0.6138776209982417,1.6001217457620136,-1.8579988861084011,84.78258706220117,31.707452260224656,0.49312206238188433,4,-0.7999992370605469,-1.0549993515014648,-4.432499885559082,-5.154999732971191,1.710000991821282,2,0.034583996056611,1.6835398418109742,30.90999984741211,-1.367347733173462,30.18000030517578,-2.2363659062692616,29.15999984741211,0.034583996056611
6247,2010-04-08,31.09000015258789,31.21999931335449,30.3799991607666,30.440000534057614,4469700.0,0.014355645661789929,-1.1818118765528032,-64.9984741560179,70.0239996816508,62.06337690124097,-1.3158149997138082,-1.5697166462890237,-4.398074838851205,-5.300437138216438,35.65257273038982,0.8400001525878871,0.4336629590139509,1.4515002250671394,0.26391054133726755,2.639089908797011,0.8577053832022017,2.045295066932077,-2.209679449462893,94.84130017673274,39.11672540125498,0.5937948418649361,4,-1.1300001144409215,-1.3650007247924805,-4.602499961853027,-5.369999885559082,-0.31999969482421875,3,-0.017047304086339365,1.2162103646120617,30.649999618530273,1.6835398418109742,30.90999984741211,-1.367347733173462,30.18000030517578,-0.017047304086339365
6248,2010-04-09,31.1299991607666,31.229999542236328,30.93000030517578,31.020000457763672,2571700.0,0.0012865554191829887,-1.0689673316101367,0.16922887316710933,75.89744517711705,63.49691333282379,-1.2278355651517003,-1.5223753871010821,-4.3148727660884845,-5.328389647817424,35.227533224173115,0.2999992370605469,0.4204580208191082,1.3864993095397935,0.061989237070545045,2.711009382009042,0.7242442733051675,2.0487543457744195,-2.1092977410278344,95.07386987176596,33.08546250574263,0.6622550362346242,4,-1.164999008178711,-1.3999996185302734,-4.642498970031738,-5.409998893737793,-0.4099998474121129,4,-0.03437197955895688,-1.1818118765528032,31.09000015258789,1.2162103646120617,30.649999618530273,1.6835398418109742,30.90999984741211,-0.03437197955895688
6249,2010-04-12,31.43000030517578,31.5,31.03000068664551,31.149999618530273,2311300.0,0.009637043125503064,1.2380915618003383,2.5454908012692687,75.32810422440443,65.03693509441048,-1.3692687862732669,-1.7324160133280415,-4.463724915948532,-5.618788640660842,34.727552707782706,0.46999931335448863,0.44964402675532966,1.573000431060791,0.0806184177291307,3.0653824443924513,0.8268094243949626,2.3191914377266194,-2.2325550356372084,95.512838539215,31.33331346478306,0.7461910066658299,4,-1.3299999237060547,-1.4149999618530273,-4.942500114440918,-5.710000038146973,-1.2800006866455078,0,0.030862272073964636,-1.0689673316101367,31.1299991607666,-1.1818118765528032,31.09000015258789,1.2162103646120617,30.649999618530273,0.030862272073964636
6250,2010-04-13,31.70000076293945,31.71999931335449,31.28000068664551,31.459999084472656,3640100.0,0.008590533093924435,2.1428610354223725,0.857146749681529,75.71062309696325,67.34312104554199,-1.4570065731187327,-1.9080729844374886,-4.576322585416094,-5.8805531912140445,34.29286910102912,0.43999862670897727,0.5096114395136624,1.7210008621215778,0.04631107657356637,3.395690647669589,0.8836559693475721,2.5583457548955835,-2.2723000203547343,98.50757103449453,34.31046522758811,0.8373448927740051,4,-1.4900007247924805,-1.5000009536743129,-5.187500953674313,-5.9550008773803675,-1.3500003814697195,1,-0.002523656838506416,1.2380915618003383,31.43000030517578,-1.0689673316101367,31.1299991607666,-1.1818118765528032,31.09000015258789,-0.002523656838506416
6251,2010-04-14,31.70000076293945,31.75,31.479999542236328,31.59000015258789,1819700.0,0.0,1.5714441416893732,0.4583326710641261,81.6156039175557,69.9256121576165,-1.2252940969687138,-1.8127817434897011,-4.416319204292645,-5.865208117481696,33.80178059251384,0.2700004577636719,0.5825363083103845,1.6015007972717257,-0.20785849585514882,3.4108600903986,0.6968211507082884,2.506180443835163,-1.9972241918623617,96.35042288816932,29.85285601069188,0.9046796465634365,4,-1.475000381469723,-1.485000610351559,-4.7175011634826625,-5.875000953674313,-3.420000076293938,2,0.03375393277829697,2.1428610354223725,31.70000076293945,1.2380915618003383,31.43000030517578,-1.0689673316101367,31.1299991607666,0.03375393277829697
6252,2010-04-15,31.8799991607666,31.88999938964844,31.459999084472656,31.6200008392334,2087300.0,0.005678182760096018,2.071444141689321,2.363607990012561,82.21024231045263,73.50452796988903,-1.1324647130463887,-1.904557244698207,-4.435437051545421,-5.98395096921417,32.842658249839154,0.4300003051757848,0.6728104128755099,1.663499259948729,-0.2891538880473732,3.6161524079448313,0.6871726859506779,2.63982583394678,-1.890611309640306,98.95830849804062,29.649008493963407,0.9763265739980516,4,-1.3349990844726562,-1.5849990844726562,-4.862499713897705,-6.0199995040893555,-2.509998321533203,3,0.015056507597894564,1.5714441416893732,31.70000076293945,2.1428610354223725,31.70000076293945,1.2380915618003383,31.43000030517578,0.015056507597894564
6253,2010-04-16,31.54999923706055,32.009998321533196,31.440000534057614,31.86000061035156,3229800.0,-0.010351315319737209,-1.1509400011515671,-1.1923206713910257,75.43424141456214,74.68180731131261,-0.47806432763187345,-1.4828265476205438,-3.947330841406856,-5.591597457796414,32.17158098206076,0.5699977874755824,0.7984498291150928,1.2269993782043507,-0.7744749042526884,3.2284736606613897,0.22626223697583114,2.22773651943287,-1.2565135397707117,53.061204629808614,-17.378198246560046,1.0007371412285198,4,-0.5749998092651474,-1.1949996948242294,-4.314999103546146,-5.58499908447266,-2.129999160766605,4,-0.02472262434734529,2.071444141689321,31.8799991607666,1.5714441416893732,31.70000076293945,2.1428610354223725,31.70000076293945,-0.02472262434734529
6254,2010-04-19,31.26000022888184,31.59000015258789,30.82999992370605,31.5,5261000.0,-0.00919172789830247,2.6190480515529164,0.7741893804220822,69.95306845951538,74.54725450417735,-0.020960768899257687,-1.0788072770232766,-3.464840985744562,-5.2364660540147305,31.83546682879656,0.7600002288818395,0.9261312271681881,0.8295003890991239,-1.1281297189341224,2.7871304971323703,-0.14931466491749745,1.8083154431157453,-0.6575422592281974,36.44075330674966,-35.654264872009854,0.9788150540166226,4,-0.0650014877319407,-0.9050006866455185,-3.927500247955326,-5.295000076293949,-2.290000915527351,0,-0.017274501329927472,-1.1509400011515671,31.54999923706055,2.071444141689321,31.8799991607666,1.5714441416893732,31.70000076293945,-0.017274501329927472
6255,2010-04-20,32.15999984741211,32.200000762939446,31.36000061035156,31.45000076293945,2860900.0,0.02879077453424772,1.1265802002955472,-2.9583323399216983,77.60001281738775,75.97481567773433,-0.8102025709844831,-1.864924282621395,-4.161791454401865,-6.0742205361920085,31.65018480825491,0.9400005340576065,1.1334534010582935,1.5965000152587905,-0.4541768770746728,3.6471769075922538,0.5711615690920588,2.621838461425522,-1.3299999237060582,97.08022693258205,19.62002348975939,1.0253384461667308,4,-0.8699998855590856,-1.7099990844726634,-4.7724995613098145,-6.194999694824219,-3.5,1,-0.06250000741351303,2.6190480515529164,31.26000022888184,-1.1509400011515671,31.54999923706055,2.071444141689321,31.8799991607666,-0.06250000741351303
6256,2010-04-21,32.450000762939446,32.5,31.8799991607666,32.060001373291016,2634100.0,0.00901744144599781,1.530626702997275,0.5492956233008329,79.1271579375584,76.98627770616852,-0.914155133309098,-2.043918887861345,-4.242154110238587,-6.291993794739447,31.436951976226208,0.6200008392333984,1.2334742386633515,1.7495008468627873,-0.42354462364410495,3.9225463173696795,0.6629781116093412,2.8360235821162334,-1.6200008392333949,97.0060338457282,13.479099544259995,1.0865227352534457,4,-0.7850008010864187,-1.8500003814697195,-5.052500724792473,-6.485000610351555,-2.8600006103515554,2,-0.06471495630496527,1.1265802002955472,32.15999984741211,2.6190480515529164,31.26000022888184,-1.1509400011515671,31.54999923706055,-0.06471495630496527
6257,2010-04-22,33.639999389648445,33.720001220703125,32.080001831054695,32.299999237060554,5091800.0,0.03667175959108371,1.1866602918999036,3.4359032043507804,85.89744451875505,78.0973887441283,-1.904696108056136,-3.059189505392677,-5.218871330064928,-7.404506807740489,31.772756512603884,1.6399993896484304,1.2778572486376447,2.72899951934815,0.2764869641146035,5.181512074581697,1.5027432417313733,3.9552557969649236,-2.4759994506836023,97.23177179408853,8.272127574044461,1.2262562776167742,4,-1.3649988174438548,-2.4299983978271555,-6.134999275207527,-7.674999237060554,-4.379999160766605,3,-0.159334090376122,1.530626702997275,32.450000762939446,1.1265802002955472,32.15999984741211,2.6190480515529164,31.26000022888184,-0.159334090376122
6258,2010-04-23,34.220001220703125,34.22999954223633,33.34000015258789,33.669998168945305,3931800.0,0.017241434054043214,2.1228065478978997,0.41044999188665754,84.82759868064078,79.15288812815456,-2.235358077587364,-3.4431968496271566,-5.575744228059705,-7.896317164940449,32.05721265701762,0.8899993896484375,1.3990257002239836,3.0725012779235854,0.30494534765873027,5.8400572081884405,1.6887233127911614,4.456279243056013,-2.544801025390626,99.7059316866181,10.32625470761829,1.383777965132427,4,-1.6900014877319336,-2.7550010681152344,-6.297501564025879,-7.990001678466797,-5.660001754760739,4,-0.14172998855813812,1.1866602918999036,33.639999389648445,1.530626702997275,32.450000762939446,1.1265802002955472,32.15999984741211,-0.14172998855813812
6259,2010-04-26,34.720001220703125,35.18000030517578,34.080001831054695,34.380001068115234,7339000.0,0.01461133787737845,-1.340425704604042,0.6181786655569347,84.20109140069943,80.09627349523636,-2.4804376468342753,-3.722953884242223,-5.861225194440621,-8.30160846171583,33.06858843776828,1.0999984741210866,1.4826085320967657,3.311501216888427,0.23123887805958532,6.391763555717265,1.771370047474008,4.851632386302846,-2.6399993896484304,87.9581381879188,-0.5494392915682482,1.5401311694144193,4,-1.715001106262207,-2.780000686645508,-6.740001678466797,-8.490001678466797,-5.480001449584961,0,-0.1526497971794094,2.1228065478978997,34.220001220703125,1.1866602918999036,33.639999389648445,1.530626702997275,32.450000762939446,-0.1526497971794094
6260,2010-04-27,33.84999847412109,34.970001220703125,33.759998321533196,34.560001373291016,5425200.0,-0.02505768191227098,-1.7190978487756305,-2.0882428839098592,75.88994910961104,79.46008962768695,-1.4230323665175604,-2.650994041156448,-4.783679489268824,-7.34913775302558,33.9314547867773,1.210002899169929,1.5349609215239965,2.226998519897453,-0.9082621451164172,5.3622591849113235,0.6593681873905197,3.7946288524043865,-1.1499969482421761,59.6969281871927,-28.07223310720798,1.5676303325069343,4,-0.8449983596801687,-1.9099979400634695,-5.847498893737786,-7.6199989318847585,-3.8699989318847585,1,-0.14416541745186318,-1.340425704604042,34.720001220703125,2.1228065478978997,34.220001220703125,1.1866602918999036,33.639999389648445,-0.14416541745186318
6261,2010-04-28,34.130001068115234,34.209999084472656,33.81999969482422,33.90999984741211,5299700.0,0.00827186430180249,1.052643202762664,-0.3098596089682598,75.24915911965465,78.68663593982052,-1.477460883111462,-2.696730426675387,-4.881489078133775,-7.54340860719369,35.60454175461824,0.3899993896484375,1.590096680944768,2.270501041412352,-0.8722939176689479,5.413296000493649,0.6991035618717021,3.841898520953002,-0.9339997863769511,66.1290401970845,-19.88856610601964,1.571397479540649,4,-1.1250009536743164,-2.190000534057617,-6.0125017166137695,-7.900001525878906,-6.210000991821289,2,-0.1602695883245454,-1.7190978487756305,33.84999847412109,-1.340425704604042,34.720001220703125,2.1228065478978997,34.220001220703125,-0.1602695883245454
6262,2010-04-29,34.669998168945305,34.669998168945305,34.09999847412109,34.220001220703125,4136600.0,0.015821772163217007,1.533349157370125,2.0454293244555095,77.14722181023112,78.87696709489484,-1.7657662262925626,-2.972495218165239,-5.24989418508434,-7.993663545844399,37.42903850630648,0.5699996948242188,1.6472998587594105,2.5459981918334904,-0.6085567946639472,5.7005531783309245,0.9687206985847752,4.123275685082209,-1.0771970825195254,72.28249489473264,-12.069493444353611,1.5772774932487172,4,-1.6649980545043874,-2.729997634887688,-6.259998321533196,-8.439998626708977,-7.979997634887692,3,-0.14652432318002495,1.052643202762664,34.130001068115234,-1.7190978487756305,33.84999847412109,-1.340425704604042,34.720001220703125,-0.14652432318002495
6263,2010-04-30,33.990001678466804,34.81999969482422,33.880001068115234,34.68000030517578,3963100.0,-0.019613398511442393,-1.0659313941253652,-1.5333406802075293,68.55074074258368,78.72115290412464,-0.7859029440049881,-2.015425770650104,-4.403959010515877,-7.243573808740173,40.06579000616975,0.9399986267089844,1.6832943631296189,1.6245016098022518,-1.3062249471302678,4.555228166734775,0.15913833133598843,3.0898648882685116,1.1899986267089773,16.197396875714496,-63.98574196905938,1.4653632784662614,4,-0.7200012207031321,-2.050001144409187,-5.430002212524421,-7.760002136230476,-7.6900024414062536,4,-0.13915861182735667,1.533349157370125,34.669998168945305,1.052643202762664,34.130001068115234,-1.7190978487756305,33.84999847412109,-0.13915861182735667
6264,2010-05-03,34.889999389648445,34.950000762939446,33.880001068115234,34.06999969482422,2795500.0,0.026478307347416408,1.2765891825206348,-1.1884077200780858,71.18194395684182,78.00803414184176,-1.2480844760877972,-2.681976176456253,-5.126395334012365,-8.06386076267567,41.84165657731767,1.0699996948242116,1.7330225991647055,2.288999366760258,-0.65918416877917,5.237182902299686,0.8149075989905441,3.7630911345299722,0.26400093078612485,93.38829426693421,14.88183072776431,1.474091767769714,5,-1.3599996566772532,-2.9499988555908274,-6.2849998474121165,-8.659999847412116,-8.449998855590831,0,-0.1814273440653631,-1.0659313941253652,33.990001678466804,1.533349157370125,34.669998168945305,1.052643202762664,34.130001068115234,-0.1814273440653631
6265,2010-05-04,33.25,34.279998779296875,32.919998168945305,34.27000045776367,6151500.0,-0.04700485578497937,1.615393079973164,-1.2439034602108212,58.45147323532705,75.71073584159384,0.6289301468731523,-0.9040314744302265,-3.3271319795217096,-6.349365131119814,42.443541498894064,1.9700012207031392,1.8033745456805157,0.5319999694824205,-2.3177063347733906,3.381706273738235,-0.8928531826454886,1.9568531216103295,1.8785203353881812,16.256227062518082,-57.51484273058955,1.4248531521279073,5,0.3800010681152344,-1.3099994659423828,-4.645000457763672,-7.020000457763672,-5.850000381469727,1,-0.12060151064306268,1.2765891825206348,34.889999389648445,-1.0659313941253652,33.990001678466804,1.533349157370125,34.669998168945305,-0.12060151064306268
6266,2010-05-05,31.709999084472656,33.200000762939446,31.709999084472656,33.060001373291016,7704000.0,-0.0463158170083412,-1.2074061515421135,1.3235310617195302,49.19278192405345,71.6324399977381,2.2941804986413885,0.7583338393800361,-1.628938437071703,-4.7309316666362875,42.51065460948069,1.5400009155273438,1.8947174757103866,-1.0610009193420424,-3.785439397742806,1.6634375590587211,-2.423220158542428,0.30121831985833936,3.3301803642578065,0.0,-67.66925774146314,1.3622192392003827,5,1.7350006103515625,0.23000144958496094,-3.104999542236328,-5.479999542236328,-4.129999160766605,2,-0.054556909245811136,1.615393079973164,33.25,1.2765891825206348,34.889999389648445,-1.0659313941253652,33.990001678466804,-0.054556909245811136
6267,2010-05-06,30.559999465942386,31.979999542236328,28.649999618530273,31.65999984741211,7015300.0,-0.03626615111109821,2.8275866226880244,0.8148137159326893,45.63876620889725,67.2781252786555,3.309349987723973,1.9674641803682427,-0.4027382476749075,-3.5036002956671517,42.385336151926936,3.3299999237060547,1.8329814183552244,-2.1845005035400327,-4.986976915931894,0.6179759088518288,-3.58573870973596,-0.7832622973441019,4.2803691609326044,30.317452388196937,-37.58032971923454,1.4012382061959303,5,1.355000495910641,1.355000495910641,-1.9549999237060582,-4.329999923706058,-3.0699996948242223,3,-0.08638741609241818,-1.2074061515421135,31.709999084472656,1.615393079973164,33.25,1.2765891825206348,34.889999389648445,-0.08638741609241818
6268,2010-05-07,30.059999465942386,30.82999992370605,29.15999984741211,30.68000030517578,7068500.0,-0.016361256830427107,2.630434647399703,0.5636369311117917,44.80968418523857,62.90130225471541,3.528228135487989,2.5119830226316644,0.16793382384863875,-2.931424667941645,42.24345485024185,1.6700000762939418,1.7160813884632908,-2.6310005187988246,-5.599203477683549,0.33720244008589617,-4.115101998241183,-1.1468990393564624,4.285139640265026,22.38094589337326,-47.45131262069031,1.4841014794423606,5,1.7500009536743129,1.855000495910641,-1.0650000572204625,-3.8299999237060582,-1.5199985504150426,4,-0.11210908156212518,2.8275866226880244,30.559999465942386,-1.2074061515421135,31.709999084472656,1.615393079973164,33.25,-0.11210908156212518
6269,2010-05-10,32.400001525878906,32.470001220703125,31.270000457763672,31.270000457763672,5719500.0,0.07784438128775473,-1.1238931480675032,-1.8225799008795431,50.92308337871845,60.127206062394,0.9214232080086191,0.2617996458044374,-2.0711360982155576,-5.199760814285899,41.33417127984026,2.4100017547607386,1.4702439731210504,-0.33949851989746094,-3.2521244509328895,2.573127411137964,-1.7958114854151717,1.1168144456202533,1.4895264213143378,66.60750384264745,0.2127623773580467,1.4563129655177127,5,-0.6000013351440465,-0.4850015640258789,-3.4625020027160645,-6.170001983642578,-3.9000015258789062,0,-0.18827166671415407,2.630434647399703,30.059999465942386,2.8275866226880244,30.559999465942386,-1.2074061515421135,31.709999084472656,-0.18827166671415407
6270,2010-05-11,31.6200008392334,32.31999969482422,31.53000068664551,32.169998168945305,4818900.0,-0.024074094133066493,-1.1643878566819144,-0.4867228405626779,46.92364737661797,56.97992697983438,1.5106990698677691,1.0914593260159435,-1.2058902012419743,-4.350145947829912,40.16939101650841,0.8700008392333949,1.1721465272471505,-1.1154992103576689,-4.034349067919884,1.8033506472045495,-2.57492413913878,0.34392571842343855,1.85036484166681,65.27473568556181,2.6384297256986997,1.4594249287811085,5,0.1799993515014613,0.2949991226196289,-2.370000362396244,-5.190000534057617,-3.110000610351559,1,-0.1638203721597804,-1.1238931480675032,32.400001525878906,2.630434647399703,30.059999465942386,2.8275866226880244,30.559999465942386,-0.1638203721597804
6271,2010-05-12,32.77000045776367,32.81999969482422,31.40999984741211,31.53000068664551,3550000.0,0.0363693734347843,1.1044801400622024,-2.2545559844221104,46.76580341065112,53.60421382432549,0.16482922083252305,0.02712210543094784,-2.2664848399223416,-5.424255153504781,38.935354215196114,1.4099998474121094,0.8557868643696196,-0.018999576568603516,-2.8968711537614666,2.858872000624256,-1.457935365165035,1.419936212027828,0.31473593814693857,98.80097755046127,38.866068152328424,1.4389357885964302,5,-0.9700002670288121,-0.8550004959106445,-3.1025004386901855,-6.020000457763672,-3.530000686645508,2,-0.16386941605797778,-1.1643878566819144,31.6200008392334,-1.1238931480675032,32.400001525878906,2.630434647399703,30.059999465942386,-0.16386941605797778
6272,2010-05-13,32.360000610351555,33.490001678466804,32.299999237060554,32.830001831054695,3090600.0,-0.012511438562247013,-3.0338794563770644,-0.37903331246530725,42.99698501007675,50.76490763182471,0.23769263566968846,0.5005918702702488,-1.77386948728644,-4.934709410028127,37.67325314319414,1.19000244140625,0.6121114784816086,-0.4529994964599666,-3.306858406350642,2.400859413430709,-1.8799289514053044,0.9739299584853711,-3.710000991821282,73.90298867748967,18.214023387198907,1.4269294549453386,5,-0.5600004196166957,-0.44500064849852805,-2.637500286102288,-5.610000610351555,-3.3600006103515554,3,-0.147713244638087,1.1044801400622024,32.77000045776367,-1.1643878566819144,31.6200008392334,-1.1238931480675032,32.400001525878906,-0.147713244638087
6273,2010-05-14,30.770000457763672,32.209999084472656,30.43000030517578,32.11999893188477,6027500.0,-0.04913473802838131,1.3267976463548528,2.8723297188493535,36.25608539825628,46.88425668087076,1.478367665026532,2.1388186415220503,-0.11351306664822403,-3.280307772730133,36.20463359118211,1.9300003051757741,0.29754358316740337,-2.003999710083008,-4.950350965901642,0.942351545735626,-3.477175337992321,-0.5308240821736909,-2.0232007980346687,11.111111111111086,-38.82317198272176,1.473175627909316,5,0.6949987411499023,1.1449995040893555,-0.9275007247924805,-3.910000801086426,-2.3400001525878906,4,-0.10659735579620122,-3.0338794563770644,32.360000610351555,1.1044801400622024,32.77000045776367,-1.1643878566819144,31.6200008392334,-0.10659735579620122
6274,2010-05-17,30.71999931335449,31.1299991607666,30.1200008392334,30.8700008392334,4559900.0,-0.001624996544209223,2.0149286023366506,0.1111123669799452,38.450185322534125,44.661891357227105,0.9774365615729614,2.2622781694265974,-0.004536522470232285,-3.1720886097736134,36.1207466894794,1.0099983215332031,-0.12060069829352216,-2.0270008087158224,-5.040892359458628,0.9868907420269863,-3.5339465840872286,-0.5200550333444163,-1.87833561325073,17.80410459059635,-29.619017840368432,1.5069457753714044,5,0.3500013351440501,1.1950006484985387,-0.8724994659423793,-3.8549995422363246,-2.8899993896484375,0,-0.07096349109875999,1.3267976463548528,30.770000457763672,-3.0338794563770644,32.360000610351555,1.1044801400622024,32.77000045776367,-0.07096349109875999
6275,2010-05-18,30.149999618530273,31.190000534057614,29.95000076293945,30.989999771118164,4794900.0,-0.018554677980621825,-1.000003076374051,5.599944051675774,35.62137626008747,43.153957394564216,1.1861986630171693,2.818477579099117,0.6170968128060963,-2.5462750257141664,35.422225406106854,1.239999771118164,-0.4744578302955418,-2.4965004920959473,-5.719596848256977,0.7265958640650823,-4.108048670176466,-0.8849523140154325,-1.2153691588592537,5.649683725040224,-37.779392407851205,1.611548178080515,5,0.9200010299682653,1.765000343322754,-0.0924992561340332,-3.1499996185302734,-3.889999389648434,1,-0.054726356199227943,2.0149286023366506,30.71999931335449,1.3267976463548528,30.770000457763672,-3.0338794563770644,32.360000610351555,-0.054726356199227943
6276,2010-05-19,30.35000038146973,30.5,29.6299991607666,30.209999084472656,7446200.0,0.006633524559533921,2.9545444693459104,-0.1666681804351521,34.00000593397439,41.86076180846168,0.8638359989176756,2.5856510971107163,0.4672826146046596,-2.6935224035463854,34.47544785702266,0.8700008392333984,-0.9679636819065394,-2.1914997100830043,-5.574412251774472,1.1914128316084636,-3.882955980928738,-0.5000434392372703,-1.3242624974227937,18.652869198958626,-20.25373192226875,1.6914562708457341,5,0.9750003814697266,1.5649995803832972,-0.14500045776367543,-3.240000724792484,-3.770000457763679,2,-0.06062603391963406,-1.000003076374051,30.149999618530273,2.0149286023366506,30.71999931335449,1.3267976463548528,30.770000457763672,-0.06062603391963406
6277,2010-05-20,28.28000068664551,30.76000022888184,28.21999931335449,30.76000022888184,12172600.0,-0.06820427244831473,1.0483882131985531,-17.714118336262,30.82605609654027,40.307025354161865,2.879183026460158,4.462287836673578,2.560581457519163,-0.5915316531132326,32.832490441497306,2.540000915527351,-1.3267303898501055,-3.9934994697570794,-7.828975400501857,-0.15802353901229793,-5.911237435129468,-2.0757615043846904,5.210000991821293,1.503793903081047,-38.61163488539458,1.91773796537239,5,2.574999809265133,3.4199991226196254,1.9399995803832972,-1.1550006866455114,-2.2800006866455114,3,0.03394621857014268,2.9545444693459104,30.35000038146973,-1.000003076374051,30.149999618530273,2.0149286023366506,30.71999931335449,0.03394621857014268
6278,2010-05-21,29.3700008392334,29.45000076293945,27.309999465942386,27.57999992370605,10653700.0,0.03854314448806262,1.1948722663792284,-0.7217746959393477,31.697622075657705,38.17086298715512,1.8785647202210747,3.1519076850105847,1.5118624038554422,-1.6358521493543066,30.952295220438053,2.140001296997063,-1.4617908690594703,-2.660999298095703,-6.590428769988357,1.268430173796947,-4.625714034042026,-0.6962845621493763,4.014600791931159,53.09280428347126,18.901585640881372,1.9647147359463257,5,1.0299997329711985,1.8749990463256836,1.0499992370605469,-2.1750011444091797,-4.790000915527347,4,-0.012597917216915389,1.0483882131985531,28.28000068664551,2.9545444693459104,30.35000038146973,-1.000003076374051,30.149999618530273,-0.012597917216915389
6279,2010-05-24,29.420000076293945,29.81999969482422,28.84000015258789,29.209999084472656,5360500.0,0.001702391407280901,-1.06315941639077,0.11731892983944159,35.80430353727536,36.93538033833927,1.52138861704044,2.829560021028257,1.5003854853681737,-1.6405349335882207,28.367516056339714,0.9799995422363281,-1.4661907239516907,-2.346000003814698,-6.226425096237605,1.5344250886082058,-4.28621255002615,-0.4057874576032461,3.7216174682617265,54.3814440591514,17.181248047913073,1.9402125462114523,5,0.9800004959106516,1.8249998092651367,1.2449994087219167,-2.1650009155273473,-5.059999465942386,0,-0.033650569971136246,1.1948722663792284,29.3700008392334,1.0483882131985531,28.28000068664551,2.9545444693459104,30.35000038146973,-0.033650569971136246
6280,2010-05-25,28.96999931335449,29.0,27.770000457763672,28.60000038146973,4678600.0,-0.01529574309219861,4.720924043221377,1.7618913543019252,38.95161688513748,36.06713739105999,1.7388099228524325,3.051679360350544,1.981249961050903,-1.1475340638681466,26.407481532354677,1.6499996185302734,-1.429913163071511,-2.5520008087158246,-6.493892450689376,1.389890833257727,-4.522946629702599,-0.581054987729047,3.938353508056654,48.1159269657018,5.953621192528615,1.9709458209867763,5,1.4300012588501083,2.2750005722045934,1.8049998283386195,-1.7150001525878906,-4.39999961853027,1,-0.0393510326775508,-1.06315941639077,29.420000076293945,1.1948722663792284,29.3700008392334,1.0483882131985531,28.28000068664551,-0.0393510326775508
6281,2010-05-26,28.65999984741211,29.56999969482422,28.489999771118164,29.309999465942386,3938800.0,-0.010700706706592067,-1.1818185321118593,-1.756760797170973,41.78201090257327,35.93214026800404,1.5695501743210976,3.089256162882201,2.317535390296179,-0.794144181234671,24.16804770253872,1.0799999237060547,-1.6769288628512555,-2.588500213623046,-6.5275423661182685,1.3505419388721727,-4.558021289870659,-0.6189791373754367,4.024418839780282,39.130437186324045,-4.343026523113458,1.9695210762476096,5,1.0999994277954102,2.5850000381469727,2.2100005149841238,-1.3099994659423864,-4.350000381469723,2,-0.0837403918809504,4.720924043221377,28.96999931335449,-1.06315941639077,29.420000076293945,1.1948722663792284,29.3700008392334,-0.0837403918809504
6282,2010-05-27,29.59000015258789,29.61000061035156,29.059999465942386,29.21999931335449,3488900.0,0.03244941765970588,1.682920929107423,-0.5692323944281936,48.040036810704045,37.241468202720455,0.2294311906563884,1.8542288656312387,1.4183996974385167,-1.6790571175562974,21.542571048921445,0.9500007629394496,-1.7970258002143389,-1.4045000076293945,-5.059486674102715,2.250486658843929,-3.2319933408660546,0.42299332560726555,2.8794417657544997,90.83667245963602,42.84883667930079,1.8274933332366614,5,-0.3400001525878906,1.6549997329711914,1.5425000190734863,-2.0900001525878906,-5.54000091552734,3,-0.1017235624656998,-1.1818185321118593,28.65999984741211,4.720924043221377,28.96999931335449,-1.06315941639077,29.420000076293945,-0.1017235624656998
6283,2010-05-28,29.26000022888184,29.70000076293945,28.84000015258789,29.68000030517578,4341100.0,-0.011152413720997845,2.7391250264333493,-1.135132766628671,34.26853286114677,36.77684015145519,0.3606371238327135,1.9096063185467287,1.7792897713700206,-1.2992038443238627,19.22812347819955,0.860000610351559,-2.0304621321353338,-1.497999858856197,-4.942957142459004,1.9469574247466106,-3.2204785006576024,0.22447878294520862,3.0030639913645523,72.68294271439089,25.932946849156714,1.722478641801404,5,-0.01000022888183949,1.9849996566772425,2.4825005531311,-0.9349994659423864,-4.530000686645511,4,-0.111414907839405,1.682920929107423,29.59000015258789,-1.1818185321118593,28.65999984741211,4.720924043221377,28.96999931335449,-0.111414907839405
6284,2010-06-01,28.559999465942386,29.57999992370605,28.5,29.01000022888184,4269600.0,-0.023923470863424612,-2.7894754453828154,1.0714301933233819,34.545449991638506,36.6572927882942,0.8068714399806112,2.225148763531923,2.512677240816142,-0.5538721014907999,16.773626316247853,1.0799999237060511,-2.217157951744536,-1.8815006256103466,-4.859527676793494,1.096526425572801,-3.3705141512019203,-0.39248710001877285,3.504942164131844,40.93258462499384,-3.3306424286776206,1.489013525591573,6,0.47500038146972656,2.6850004196166957,3.4375004768371547,0.17500019073485973,-3.9499988555908274,1,-0.1393557288746612,2.7391250264333493,29.26000022888184,1.682920929107423,29.59000015258789,-1.1818185321118593,28.65999984741211,-0.1393557288746612
6285,2010-06-02,29.239999771118164,29.28000068664551,28.40999984741211,28.82999992370605,2958100.0,0.02380953494017657,2.551011669819583,-0.911109227313194,31.283139669059906,36.35541875885926,-0.01764248757612563,1.2957601690912135,1.8620808971156002,-1.1863624401861088,15.85776365864364,0.870000839233402,-2.1561469469556123,-1.001000308990477,-3.7107484231719496,1.7087478051909955,-2.3558743660812134,0.3538737481002592,2.6347441723907927,64.34103369351165,25.86209533518796,1.3548740570907372,6,-0.20499992370605113,1.9000005722045898,3.2325005531311035,0.010000228881835938,-4.309999465942383,2,-0.1668946374475293,-2.7894754453828154,28.559999465942386,2.7391250264333493,29.26000022888184,1.682920929107423,29.59000015258789,-0.1668946374475293
6286,2010-06-03,29.979999542236328,30.020000457763672,29.07999992370605,29.170000076293945,3791900.0,0.02530778990802518,1.1123576723522797,1.9756091887717429,37.80737424595257,37.13112077546062,-0.911500332564394,0.4421785275935264,1.1539202615388078,-1.8865212386590144,16.266633724006514,0.9400005340576207,-2.130836849351958,-0.17450056076049947,-2.7958103493209308,2.4468092277999354,-1.4851554550407187,1.1361543335197197,1.7121546221699653,97.51547202714357,60.893597957642285,1.3106548942802174,6,-1.3149995803833008,1.1500005722045898,2.4925007820129395,-0.6849994659423828,-4.899999618530277,3,-0.18045363342285614,2.551011669819583,29.239999771118164,-2.7894754453828154,28.559999465942386,2.7391250264333493,29.26000022888184,-0.18045363342285614
6287,2010-06-04,27.920000076293945,29.51000022888184,27.790000915527344,29.36000061035156,5716200.0,-0.0687124582186941,-1.023529966150153,-1.7777796092522908,36.070381341024365,37.61698291605691,1.2204009666806783,2.418239342393015,3.2315045218054195,0.20190455209444025,16.422130858412988,2.1899986267089844,-2.0664772599058807,-2.1025000572204604,-4.8979320296102955,0.6929319151693747,-3.500216043415378,-0.7047840710255429,3.596867900173791,5.829559975435397,-32.61395374548678,1.3977159861949182,6,0.9750003814697266,3.2100000381469727,4.552500247955322,1.5699996948242188,-1.7299995422363317,4,-0.1292980157767516,1.1123576723522797,29.979999542236328,2.551011669819583,29.239999771118164,-2.7894754453828154,28.559999465942386,-0.1292980157767516
6288,2010-06-07,26.690000534057614,27.729999542236328,26.54999923706055,27.51000022888184,6599600.0,-0.04405442474481536,-1.1454506361861503,0.5694440213252158,32.34005769855065,37.232066711754165,2.268858490070336,3.5656339010788223,4.463224458537706,1.4592148047577034,16.788578332311033,1.3700008392333949,-2.0356978767372524,-3.163999652862554,-6.331429038064169,0.0034297323390610757,-4.747714345463361,-1.5802849602617464,4.658592701989107,4.034618090673033,-35.49039884930741,1.5837146926008079,6,1.5949993133544957,4.059999465942386,5.782499790191654,3.3249998092651403,-0.2100009918212855,0,-0.09891349734625543,-1.023529966150153,27.920000076293945,1.1123576723522797,29.979999542236328,2.551011669819583,29.239999771118164,-0.09891349734625543
6289,2010-06-08,26.29999923706055,26.88999938964844,25.790000915527344,26.690000534057614,7458600.0,-0.014612262614959626,1.7848097598427604,0.475611514807531,32.85841547414931,36.55504433275549,2.424731760217284,3.66301115790478,4.850127385103544,1.8687880541061972,18.705925894884462,1.0999984741210973,-1.775586311725526,-3.2490008354186983,-6.555873769526112,0.057872098688712015,-4.9024373024724035,-1.5955643683649932,4.760678359046999,12.056699213342688,-30.441622676648855,1.6534364670537054,6,1.6050014495849574,4.0700016021728445,6.305001258850094,3.985000610351559,0.1700000762939382,1,-0.059695807618574515,-1.1454506361861503,26.690000534057614,-1.023529966150153,27.920000076293945,1.1123576723522797,29.979999542236328,-0.059695807618574515
6290,2010-06-09,26.440000534057614,27.45000076293945,26.31999969482422,26.420000076293945,5901500.0,0.0053232433862500095,-9.272679983354108,-0.05128305448640323,32.49776565331881,35.52346152728277,2.1099979090273244,3.2833801431667915,4.706656405242736,1.7437830003547994,20.544910506269805,1.1500015258788991,-1.6025946447172998,-2.8499995231628468,-6.282917712722838,0.5829186663971484,-4.566458617942843,-1.133540428382851,4.199022927603519,15.36642290477947,-28.902797816926437,1.7164590947799971,6,1.4650001525878942,3.5949993133544957,6.294999599456791,3.9349994659423864,-1.0900001525878835,2,-0.06921330887829658,1.7848097598427604,26.29999923706055,-1.1454506361861503,26.690000534057614,-1.023529966150153,27.920000076293945,-0.06921330887829658
6291,2010-06-10,27.399999618530273,27.45000076293945,26.6200008392334,26.88999938964844,3901400.0,0.03630858793804026,1.721299993433765,25.499427808510934,45.62623783307021,35.25526164087901,1.064405446060512,2.003149021991881,3.759429436254546,0.8128176764394013,22.42042675455033,1.010000228881836,-1.5186971143980905,-1.6215003967285142,-4.73338789560173,1.4903871021447053,-3.177444146165122,-0.06555664729190624,2.851102039440157,43.27954301559049,-6.134871547909711,1.5559437494366095,6,0.5050010681152344,2.2400016784668004,5.385001182556152,2.9750003814697266,-1.8599987030029297,3,-0.09014596159643973,-9.272679983354108,26.440000534057614,1.7848097598427604,26.29999923706055,-1.1454506361861503,26.690000534057614,-0.09014596159643973
6292,2010-06-11,27.57999992370605,27.65999984741211,26.899999618530273,27.01000022888184,2187100.0,0.006569354294955643,1.0821937135839887,1.1176459588536405,40.218575863267894,35.91637753000358,0.6362065059076336,1.5248623452756966,3.5952009723686267,0.6617555354644473,23.831494426893258,0.7600002288818359,-1.4685639284710064,-1.2025000572204618,-3.9473775461595473,1.5423774317186236,-2.5749388016900028,0.16993868724907912,2.314213674868931,92.26805542719705,41.52947201057604,1.372438744469542,6,0.3250007629394567,2.0600013732910227,5.112500190734867,2.795000076293949,-0.9599990844726527,4,-0.09064539546467354,1.721299993433765,27.399999618530273,-9.272679983354108,26.440000534057614,1.7848097598427604,26.29999923706055,-0.09064539546467354
6293,2010-06-14,27.489999771118164,27.95000076293945,27.43000030517578,27.78000068664551,3172200.0,-0.0032632397692839987,-1.5365885428781263,-0.5087738084084129,39.49945705955407,36.46682275977197,0.5014623840103205,1.4298425289679102,3.7073446583171545,0.7812626369690285,25.287757179302712,0.5200004577636683,-1.4528839855602556,-1.1285001754760735,-3.763113997604311,1.5061136466521639,-2.445807086540192,0.18880673558804517,2.075876812813007,78.70365628162371,27.25162685900831,1.3173069110641185,6,0.41500091552734375,2.15000152587891,4.425000190734863,2.885000228881836,-0.9200000762939453,0,-0.04728989624897595,1.0821937135839887,27.57999992370605,1.721299993433765,27.399999618530273,-9.272679983354108,26.440000534057614,-0.04728989624897595
6294,2010-06-15,28.540000915527344,28.690000534057614,27.45000076293945,27.57999992370605,5789900.0,0.03819574947804627,-1.0327876541318235,-3.310337796953485,47.80389032768007,38.302461721840885,-0.6165060823125081,0.21939599248236163,2.6592620097150004,-0.2259604138954714,26.383116035707054,1.239999771118164,-1.5786850764277531,0.03050088882446289,-2.411366184563903,2.4723679622128287,-1.19043264786972,1.2514344255186458,0.7238056149315213,93.6709044128951,40.070294448426445,1.2209335366941836,6,-0.6350002288818359,1.1000003814697301,3.3224992752075195,2.6149988174438477,-0.5,1,-0.07217944313976044,-1.5365885428781263,27.489999771118164,1.0821937135839887,27.57999992370605,1.721299993433765,27.399999618530273,-0.07217944313976044
6295,2010-06-16,28.5,28.690000534057614,28.18000030517578,28.28000068664551,3370000.0,-0.001401573729648331,-1.4285720773293322,0.22916571464901386,49.15966504408537,39.56382736607786,-0.7738965053388434,0.1364403773058669,2.6772224944986966,-0.13355909635860996,27.42779403979416,0.5100002288818324,-1.5249772286237402,0.07299995422363281,-2.2437864644870515,2.389786372934317,-1.0853932551317094,1.231393163578975,0.4859020812643422,90.82122888555554,33.92830509925707,1.158393209355342,6,-0.8499994277954102,1.1400012969970739,3.3575000762939453,2.6549997329711914,0.3500003814697301,2,-0.0712280942682636,-1.0327876541318235,28.540000915527344,-1.5365885428781263,27.489999771118164,1.0821937135839887,27.57999992370605,-0.0712280942682636
6296,2010-06-17,28.51000022888184,28.690000534057614,28.26000022888184,28.57999992370605,3274800.0,0.0003508852239242355,1.9655099839520376,-0.318181424100265,43.72093373984976,40.413888743725124,-1.1335495789863792,-0.019474418619576994,2.653225479334548,-0.08498028501338695,28.320520082335705,0.43000030517577414,-1.4254784124828497,0.17500019073486683,-1.9591975721813313,2.309197953651065,-0.892098690723234,1.2420990721929677,0.22022975912354426,89.94412217254396,35.80217689868242,1.0670988814580993,6,-1.269999504089359,1.1300010681152344,3.347499847412106,2.8699998855590785,1.2399997711181605,3,-0.11083829610814577,-1.4285720773293322,28.5,-1.0327876541318235,28.540000915527344,-1.5365885428781263,27.489999771118164,-0.11083829610814577
6297,2010-06-18,29.239999771118164,29.36000061035156,28.440000534057614,28.56999969482422,4351600.0,0.0256050345975376,1.021974290666811,-9.571471389646748,49.88888639285344,42.36375859864766,-1.8513001679261833,-0.7102821738049556,1.9032385233633278,-0.7456533108833625,28.208638031858435,0.9200000762939453,-1.3309223886936437,0.8569997787475572,-1.31484009657893,3.0288396540740443,-0.22892015891568818,1.9429197164108025,-3.4499988555908203,93.78234091924324,40.25132087376575,1.0859199376632438,6,-1.664999008178711,0.4000015258789098,2.6175003051757812,2.3350000381469727,-0.09000015258789062,4,-0.12653894954012612,1.9655099839520376,28.51000022888184,-1.4285720773293322,28.5,-1.0327876541318235,28.540000915527344,-0.12653894954012612
6298,2010-06-21,29.0,29.8799991607666,28.770000457763672,29.57999992370605,3293200.0,-0.008207926573078339,-1.13461492611768,-0.865671429344123,52.57611468745064,44.554614066792254,-1.3959687753939747,-0.5264126551197883,2.1187604803948474,-0.4384558396945408,27.46703959472378,1.1099987030029297,-1.3773042119876422,0.6355000495910659,-1.5070460705748943,2.778046169757026,-0.4357730104919142,1.706773109674046,-3.1385990905761716,63.78601888982822,8.30358875809489,1.0712730600829792,6,-0.9000005722045898,0.0,2.8575000762939453,2.685000419616699,-0.30999946594238637,0,-0.08206893657815872,1.021974290666811,29.239999771118164,1.9655099839520376,28.51000022888184,-1.4285720773293322,28.5,-0.08206893657815872
6299,2010-06-22,28.43000030517578,29.459999084472656,28.38999938964844,29.07999992370605,2637600.0,-0.019655161890490325,-1.9315001920409038,1.1206891448828797,45.1957339658881,45.9654994348555,-0.5498800777194148,-0.03624225967133654,2.6474828221541813,0.20696687465407848,27.1122318845334,1.0699996948242152,-1.2591465833097786,0.11500034332275533,-1.9698370588603247,2.1998377455058353,-0.9274183577687829,1.1574190444142936,-2.4078554656982405,14.70589225268123,-38.01783630871221,1.0424187010915398,6,-0.18000030517578125,0.06000041961669922,3.2599992752075195,3.2749996185302734,0.8099994659423828,1,-0.06542386881413231,-1.13461492611768,29.0,1.021974290666811,29.239999771118164,1.9655099839520376,28.51000022888184,-0.06542386881413231
6300,2010-06-23,27.82999992370605,28.31999969482422,27.51000022888184,28.29999923706055,7103700.0,-0.021104480303522855,2.176467068331655,0.7230762910557182,37.03257607707063,45.01064812863333,0.2995251928028573,0.4995873008538432,3.18967849064844,0.8796670120912147,26.43031199761473,0.9200000762939418,-0.9789961646545358,-0.42800006866455576,-2.4997305518184163,1.6437304144893048,-1.4638653102414843,0.6078651729123727,-1.6535409113769468,13.502102913174275,-32.169617041545514,1.0358652415769303,6,0.5599994659423864,0.6600008010864293,3.66250038146973,3.8750000000000036,1.7100009918212926,2,0.007545849529176918,-1.9315001920409038,28.43000030517578,-1.13461492611768,29.0,1.021974290666811,29.239999771118164,0.007545849529176918
6301,2010-06-24,26.26000022888184,27.60000038146973,26.1299991607666,27.60000038146973,8276400.0,-0.05641393097837777,1.1940314228534554,2.8510683197045203,39.35897950041179,44.91513742164932,1.8895125584847783,1.9821941622733412,4.68243813091286,2.5136557337010608,26.494483388512275,1.7000007629394496,-0.7005276859499148,-1.8779997825622523,-4.122512081642785,0.36651251651828076,-3.000255932102519,-0.7557436330219858,3.619998931884762,3.4666951497396776,-45.29315654337762,1.1222561495402672,6,1.744998931884762,2.0150003433227504,5.232500076293942,5.595000267028805,4.479999542236325,3,0.098629098629607,2.176467068331655,27.82999992370605,-1.9315001920409038,28.43000030517578,-1.13461492611768,29.0,0.098629098629607
6302,2010-06-25,26.57999992370605,26.90999984741211,26.18000030517578,26.43000030517578,7650700.0,0.01218582224048359,-1.2461537558651006,-0.11194000108177704,49.20173759656466,45.99316859242827,1.5787699749572006,1.5021464557771154,4.281521509191503,2.2579200559846733,26.59705721905745,0.7299995422363281,-0.40269876845434993,-1.4075000762939496,-3.64572179679368,0.8307216442057808,-2.5266109365438147,-0.2883892160440844,3.224999237060551,12.000020345051988,-40.66505882675403,1.1191108602498658,6,1.4249992370605504,1.6950006484985387,5.040000438690189,5.335000038146976,3.909999847412113,4,0.11926260667392641,1.1940314228534554,26.26000022888184,2.176467068331655,27.82999992370605,-1.9315001920409038,28.43000030517578,0.11926260667392641
6303,2010-06-28,26.0,26.6200008392334,25.96999931335449,26.57999992370605,4611400.0,-0.02182091517572815,-1.0312506519244695,-3.866675991505987,47.88136186812354,46.00177654136644,2.151432604439563,1.9240393495109984,4.7828350359712815,2.89834605099346,26.62965137864088,0.6500015258789098,-0.3683334664598874,-1.8244999885559068,-4.145810533822363,0.49681055671054963,-2.985155261189135,-0.6638447159226786,3.731499160766603,0.8596185849003476,-54.589926166051576,1.1606552726332278,6,1.9249992370605469,1.9050006866455078,5.277500152587891,5.699999809265137,4.860000610351559,0,0.1211538314819336,-1.2461537558651006,26.57999992370605,1.1940314228534554,26.26000022888184,2.176467068331655,27.82999992370605,0.1211538314819336
6304,2010-06-29,24.57999992370605,25.709999084472656,24.29999923706055,25.65999984741211,6242700.0,-0.05461538754976725,1.3898334947038615,1.8620690789149332,38.87559524787315,44.85910211956508,3.2973892575660777,3.1943559456846025,6.115374812484063,4.388213269090553,26.77543867025691,1.7000007629394496,-0.32690914527213266,-3.0455000877380414,-5.75179271390823,-0.3392074615678524,-4.398646400823136,-1.692353774652947,5.001039243164069,6.965190416949989,-51.34231440275901,1.3531463130850943,6,2.509999275207523,2.5799999237060582,6.242500305175788,6.664999961853031,5.719999313354499,1,0.1672091384503096,-1.0312506519244695,26.0,-1.2461537558651006,26.57999992370605,1.1940314228534554,26.26000022888184,0.1672091384503096
6305,2010-06-30,24.36000061035156,24.770000457763672,24.31999969482422,24.489999771118164,5140000.0,-0.00895033824399305,-3.285701310614799,0.12036960180562639,30.05250214326381,43.34038749772219,3.2054599107950743,3.193758296349298,6.214540056204854,4.675593703204385,26.880500428292574,0.4500007629394531,-0.2792787946832398,-3.0214994430542035,-5.982838088499744,-0.06016079760866333,-4.502168765776975,-1.5408301203314316,4.904176160729985,1.8182228025181775,-55.978178436731014,1.4806693227227705,6,2.7299985885620153,2.7999992370605504,6.4624996185302805,6.884999275207523,4.409999847412113,2,0.20032836775434615,1.3898334947038615,24.57999992370605,-1.0312506519244695,26.0,-1.2461537558651006,26.57999992370605,0.20032836775434615
6306,2010-07-01,24.56999969482422,24.649999618530273,23.63999938964844,24.31999969482422,6845900.0,0.008620651855953732,3.9268322183868305,-1.923089337852259,30.326794908650456,41.166821777255194,2.657233618975326,2.6958943148560124,5.874306746417467,4.534401914943366,27.817404079573937,1.0100002288818324,-0.40944715958737277,-2.5410003662109375,-5.491261049686585,0.40926031726471024,-4.016130707948761,-1.0658700244731136,4.396326424216067,28.44037232373352,-23.96305418863114,1.4751303417378232,7,2.189999580383301,2.260000228881836,6.252500534057621,6.675000190734863,4.460000991821293,3,0.2022792544743124,-3.285701310614799,24.36000061035156,1.3898334947038615,24.57999992370605,-1.0312506519244695,26.0,0.2022792544743124
6307,2010-07-02,24.309999465942386,24.65999984741211,24.1299991607666,24.6299991607666,4152500.0,-0.01058202002894626,1.7894694574110326,-1.2799987792968608,29.667516436857966,38.621421971633794,2.3963748459173466,2.815950680569216,5.960003295169674,4.855210897998681,28.08610634990229,0.5300006866455078,-0.5799947345917467,-2.6205005645751918,-5.79552477719335,0.5545236480429665,-4.208012670884269,-1.0329884582661144,4.230220514746552,22.483213100022493,-25.49486484002026,1.5875121063090785,7,2.2399997711181605,2.5200004577636683,6.192500114440914,6.935000419616696,4.290000915527344,4,0.264500224040894,3.9268322183868305,24.56999969482422,-3.285701310614799,24.36000061035156,1.3898334947038615,24.57999992370605,0.264500224040894
6308,2010-07-06,24.04999923706055,24.959999084472656,23.85000038146973,24.690000534057614,3920600.0,-0.010695196815865393,-1.1346149261176877,2.000005960470162,18.06541637183699,35.60694223896145,2.101356301004195,3.02301950131125,6.02038680098401,5.174486634322175,27.670857103300563,1.1099987030029261,-0.723214892844048,-2.7485007286071728,-6.175165933846245,0.678164476631899,-4.46183333122671,-1.035168125987635,4.098203096345149,19.80675883369764,-21.466514759101774,1.7133326026195363,7,1.9300003051757777,2.7800006866455043,6.197500705718991,7.195000648498532,3.870000839233395,1,0.26777549847626214,1.7894694574110326,24.309999465942386,3.9268322183868305,24.56999969482422,-3.285701310614799,24.36000061035156,0.26777549847626214
6309,2010-07-07,24.729999542236328,25.1299991607666,23.809999465942386,25.03000068664551,5101100.0,0.02827444186060135,4.280018920970601,0.4687508381886293,25.42371996236028,34.31706933732696,0.9401871535182522,2.3393053939060806,5.128436810742485,4.548897161665668,26.849038566208648,1.3199996948242152,-0.9987348074010178,-1.9900004386901848,-5.534651252463057,1.5546503750826872,-3.762325845576619,-0.21767503180375058,3.0575465556687895,73.15438389429441,36.57271437327628,1.7723254068864358,7,0.8900003433227575,2.1000003814697266,5.517500400543213,6.515000343322754,2.7200012207031214,2,0.24787712016111496,-1.1346149261176877,24.04999923706055,1.7894694574110326,24.309999465942386,3.9268322183868305,24.56999969482422,0.24787712016111496
6310,2010-07-08,24.61000061035156,25.020000457763672,24.209999084472656,24.95000076293945,4163200.0,-0.004852362883380645,2.375008940705193,1.133329518650606,24.935725021996944,32.71448550639198,0.6206646233488904,2.4402908063488766,5.058768796023273,4.722522857540735,26.504210151168017,0.8100013732910156,-1.32263729717873,-2.018499374389652,-5.685933936717639,1.648935187938335,-3.8522166555536437,-0.1847820932256603,2.8457417508930263,65.10076306757999,33.81215540578084,1.833717281163993,7,0.6649990081787145,2.2199993133544957,5.529999256134037,6.634999275207523,3.5100002288818395,3,0.23120676495699244,4.280018920970601,24.729999542236328,-1.1346149261176877,24.04999923706055,1.7894694574110326,24.309999465942386,0.23120676495699244
6311,2010-07-09,24.93000030517578,25.020000457763672,24.399999618530273,24.57999992370605,3552400.0,0.013002831649245206,1.3396227773119376,-1.0294124246878225,20.759828995903433,29.55427343965184,0.10299533446476161,2.0298273692714908,4.539883355905179,4.442268639814941,26.140746780097636,0.6200008392333984,-1.5518853845656686,-1.5749997138977037,-5.29896214583265,2.148962718037243,-3.436980929865179,0.28698150206977147,2.220482618341112,84.84856804323321,58.925941705361176,1.8619812159674738,7,0.19999980926513672,1.8999996185302734,5.15749979019165,6.314999580383301,2.729999542236328,4,0.15403129184040387,2.375008940705193,24.61000061035156,4.280018920970601,24.729999542236328,-1.1346149261176877,24.04999923706055,0.15403129184040387
6312,2010-07-12,25.07999992370605,25.149999618530273,24.670000076293945,24.78000068664551,2399300.0,0.006016831796794131,1.181822910796494,0.857139743107638,23.076910984682186,26.79822334149169,-0.31531405198444773,1.7738785636970285,4.171232023595703,4.323071277343985,25.9026802338504,0.4799995422363281,-1.6760219319496166,-1.3000000953674338,-5.039828613826696,2.4398284230918286,-3.169914354597065,0.5699141638621974,1.7896443171013665,94.7761427721456,70.60086536708269,1.8699142592296316,7,-0.40500068664550426,1.6799993515014684,4.8175001144409215,6.164999961853031,2.8299999237060582,0,0.1574960436585109,1.3396227773119376,24.93000030517578,2.375008940705193,24.61000061035156,4.280018920970601,24.729999542236328,0.1574960436585109
6313,2010-07-13,26.190000534057614,26.36000061035156,25.29999923706055,25.29999923706055,4754500.0,0.044258397676563366,-1.3820220866363664,2.9666785346439437,35.67774677183587,26.442906844154216,-1.5595300105803709,0.5918353506414995,2.8728915520652407,3.2500015324704137,25.443712196145405,1.2800006866455078,-1.7007295701102514,-0.12499952316284535,-3.828611070785115,3.5786120244594244,-1.976805296973982,1.7268062506482913,0.421272118657086,93.33333333333331,65.15287488113378,1.8518057738111355,7,-1.1900005340576136,0.5699987411499059,3.8224997520446813,5.054999351501468,2.0399990081787145,1,0.0920198472038265,1.181822910796494,25.07999992370605,1.3396227773119376,24.93000030517578,2.375008940705193,24.61000061035156,0.0920198472038265
6314,2010-07-14,26.479999542236328,26.51000022888184,25.93000030517578,26.270000457763672,4456100.0,0.011072890502678678,3.296288447138189,0.23595368364204664,41.01197719002969,27.66062629379487,-1.734021913728263,0.147137009873628,2.3650252813747272,2.997876953757533,25.59618273497347,0.5799999237060582,-1.8482780551433535,0.2679995536804185,-3.286654136822424,3.822653244183261,-1.5093272915710045,2.0453263989318415,-2.840000152587887,98.69562296877822,65.82224145987084,1.7773268452514213,7,-1.4049997329711879,0.2799997329711914,3.0375003814697266,4.385000228881836,1.1499996185302734,2,0.05438068576099386,-1.3820220866363664,26.190000534057614,1.181822910796494,25.07999992370605,1.3396227773119376,24.93000030517578,0.05438068576099386
6315,2010-07-15,26.46999931335449,26.60000038146973,26.03000068664551,26.399999618530273,3276600.0,-0.00037765215463425594,2.4545244370462105,0.33333333333331644,51.764699093960786,30.042615647718236,-1.5569752136536614,-0.0028913072234715287,2.205420264143765,3.044640924129091,25.723048037431106,0.5699996948242188,-1.9517182485177536,0.3594993591308544,-3.032270805687304,3.751269523949013,-1.3363857232782266,2.0553844415399354,-2.7725999069213785,94.09086258944997,55.12256098660049,1.6958850824090794,7,-1.2649993896484304,0.2899999618530309,2.6675014495849645,4.015001296997074,1.6400012969970703,3,0.037023100680268595,3.296288447138189,26.479999542236328,-1.3820220866363664,26.190000534057614,1.181822910796494,25.07999992370605,0.037023100680268595
6316,2010-07-16,25.35000038146973,26.51000022888184,25.239999771118164,26.51000022888184,4486100.0,-0.04231201212459812,1.1896562496917062,-16.57149863760302,40.88888713067357,31.289434613697743,-0.3516805556919209,0.9151502294791065,3.1889489997170273,4.201970294799128,26.069549795515375,1.2700004577636754,-1.8803661086691967,-0.6024995803832986,-3.8132045733816717,2.6082054126150744,-2.207852076882485,1.002852916115888,-1.5364969360351566,35.23317086283311,-6.851225008084889,1.6053524964991865,7,-0.14500045776367188,1.4099988937377894,3.6199998855590785,5.135000228881832,2.010000228881829,4,0.10927023337595188,2.4545244370462105,26.46999931335449,3.296288447138189,26.479999542236328,-1.3820220866363664,26.190000534057614,0.10927023337595188
6317,2010-07-19,25.540000915527344,25.690000534057614,25.09000015258789,25.399999618530273,2051300.0,0.007495089988104997,1.7272711509534844,-0.12069078914915797,46.38365317426757,34.43590536952336,-0.3898542810708179,0.45718240749209116,2.898945969303327,4.01517729500911,27.11191478772183,0.600000381469723,-1.7057508784829842,-0.227499103546144,-3.0426452440189493,2.5876470369266613,-1.6350721737825467,1.1800739666902587,-1.6150375926513654,29.80137051188928,-16.774871220535395,1.407573070236403,7,-0.3350009918212855,1.2199983596801758,3.2325000762939453,4.944999694824219,1.8699989318847656,0,0.08300700297140118,1.1896562496917062,25.35000038146973,2.4545244370462105,26.46999931335449,3.296288447138189,26.479999542236328,0.08300700297140118
6318,2010-07-20,26.6200008392334,26.670000076293945,24.770000457763672,25.059999465942386,5714700.0,0.04228660473733403,1.2891563773241506,11.142763722565062,66.94353864696038,39.049218556701156,-1.1923500338578172,-0.854050897683436,1.7455503684203926,2.944058915394269,28.30590970152553,1.8999996185302734,-1.5090010665431066,0.9715007781982408,-1.4406814063528053,3.383682962749287,-0.23459031407728048,2.177591870473762,-2.588036034013669,97.36846067899617,43.89049307547218,1.206091092275523,7,-1.1800012588500977,0.1399984359741211,2.1525001525878906,3.864999771118164,0.8999996185302734,1,0.04845976587188794,1.7272711509534844,25.540000915527344,1.1896562496917062,25.35000038146973,2.4545244370462105,26.46999931335449,0.04845976587188794
6319,2010-07-21,26.56999969482422,27.229999542236328,26.40999984741211,26.71999931335449,6133700.0,-0.0018783299336146975,-2.489365501288477,-0.09615351697660848,68.8888859907326,43.932903108782895,-0.9542459753557822,-1.0019094881424309,1.644624756337734,3.003539392578041,29.091978704267536,0.8199996948242188,-1.2663407303360827,1.0144996643066406,-1.0668913982613262,3.0958907268746074,-0.026195866977342774,2.055195195590624,-2.379752773340037,73.17072792514506,12.614600431638863,1.0406955312839827,7,-0.755000114440918,0.18999958038330078,2.2025012969970703,3.9150009155273438,0.8299999237060547,2,0.062476472204682665,1.2891563773241506,26.6200008392334,1.7272711509534844,25.540000915527344,1.1896562496917062,25.35000038146973,0.062476472204682665
6320,2010-07-22,28.040000915527344,28.3700008392334,26.79999923706055,26.8799991607666,7233600.0,0.05532560171573797,-1.3787874190280989,-7.733364698701911,74.4022568412378,49.893172869375604,-2.108238730126292,-2.588062609969107,0.0628121395826291,1.547350588629481,29.430390165507813,1.8000011444091797,-0.8620615804187892,2.4740008354186998,0.34277502305890195,4.6052266477784976,1.4083879292388026,3.539613741598597,-3.6065737843829915,90.83333642394422,25.131876293881618,1.0656129061798985,7,-1.5200004577636719,-1.2800016403198242,0.7325000762939453,2.4449996948242188,0.3399982452392578,3,-0.01462203071946766,-2.489365501288477,26.56999969482422,1.2891563773241506,26.6200008392334,1.7272711509534844,25.540000915527344,-0.01462203071946766
6321,2010-07-23,28.85000038146973,28.88999938964844,27.81999969482422,27.979999542236328,3968100.0,0.02888728386217143,1.2526336500874276,0.7499995889341092,79.63447131830661,56.177346239778316,-2.5744397489006303,-3.3666887987540512,-0.8889653635875483,0.7505850402019156,29.103724884515525,1.0699996948242223,-0.5032829499520801,3.1545002937316937,0.5775701256176049,5.7314304618457825,1.8660352096746493,4.442965377788738,-4.0229158795164714,99.0291500352304,26.70996841958572,1.2884650840570446,7,-2.0200004577636754,-2.0900011062622106,-0.20499944686890004,1.6350002288818324,-1.3199996948242188,4,-0.02564990507221865,-1.3787874190280989,28.040000915527344,-2.489365501288477,26.56999969482422,1.2891563773241506,26.6200008392334,-0.02564990507221865
6322,2010-07-26,29.75,29.85000038146973,28.71999931335449,28.71999931335449,3940900.0,0.031195826919584224,-1.1941753685532108,1.1839076931846326,84.3373571499153,61.58396961512047,-3.0646122298401366,-4.23410811311993,-1.9099905584127193,-0.13272892483993814,28.987317003533075,1.1300010681152415,-0.07328918587472089,3.8959999084472656,0.760569517832085,7.031430299062446,2.328284713139677,5.463715103754854,-4.435365711523321,98.0314885241814,18.282083232312687,1.56771519530759,7,-2.439999580383301,-2.9900007247924805,-1.3099989891052246,0.7350006103515625,-2.020000457763672,0,-0.08033611393776274,1.2526336500874276,28.85000038146973,-1.3787874190280989,28.040000915527344,-2.489365501288477,26.56999969482422,-0.08033611393776274
6323,2010-07-27,29.149999618530273,29.75,29.07999992370605,29.71999931335449,3439500.0,-0.020168080049402626,1.1269807630592723,-0.5533973930450284,76.88564747878422,65.56993298053764,-2.2356867846882125,-3.5690023185122257,-1.3892247958346005,0.4828729547506825,28.745450156632735,0.6700000762939489,0.37924041984991064,3.138499546051026,-0.32691027302180586,6.603909365123858,1.4057946365146101,4.871204455587442,-3.2004140770345657,79.65114377137095,-0.8939672816303386,1.7327049095364166,7,-1.8399991989135742,-2.390000343322754,-0.5424985885620117,1.335000991821289,-0.3199996948242223,1,-0.05969124507336421,-1.1941753685532108,29.75,1.2526336500874276,28.85000038146973,-1.3787874190280989,28.040000915527344,-0.05969124507336421
6324,2010-07-28,28.690000534057614,29.290000915527344,28.40999984741211,29.11000061035156,4069200.0,-0.015780414768178708,1.2564110088153457,0.7368426336148672,73.83177674215474,68.02183049700363,-1.5971935121732308,-2.935826071835887,-1.0138272730544848,0.9498895210297356,27.42452962997361,0.8800010681152344,0.8198420699312408,2.473000431060786,-1.1200814175970564,6.0660822797186285,0.6764595067318666,4.2695413553897055,-2.1943569149655424,61.96723238814319,-19.6833503565296,1.7965409243289208,7,-1.3800001144409144,-1.945000648498528,-0.14000082015990856,1.7950000762939489,0.6299991607666051,2,-0.04078076174676426,1.1269807630592723,29.149999618530273,-1.1941753685532108,29.75,1.2526336500874276,28.85000038146973,-0.04078076174676426
6325,2010-07-29,29.239999771118164,29.540000915527344,28.399999618530273,28.84000015258789,4246800.0,0.01917041571357414,1.2799982452426046,-0.9523798711177515,74.51649574665547,71.75823145433496,-1.9142508580081525,-3.269090676509027,-1.6254057283640186,0.4092192069731766,26.095313613459503,1.1400012969970703,1.11506265955542,2.7789997100830064,-0.9435627025373599,6.501562122703373,0.9177185037728215,4.640280916393191,-2.2747462052932192,69.95071901381641,-10.8287412502426,1.8612812063101836,7,-1.9299993515014648,-2.4949998855590785,-0.8699994087219238,1.2450008392333984,0.7800006866455078,3,-0.0629275022910688,1.2564110088153457,28.690000534057614,1.1269807630592723,29.149999618530273,-1.1941753685532108,29.75,-0.0629275022910688
6326,2010-07-30,29.540000915527344,29.729999542236328,28.63999938964844,28.790000915527344,3620600.0,0.010259957139449272,-1.0761847325360105,1.8750017881410486,74.94407564535693,74.93161172890045,-1.740420216887216,-3.349385496377277,-1.9912172904117718,0.11799112043891569,24.437454511486965,1.090000152587887,1.3625875207230465,2.8305007934570305,-1.0218342501939155,6.682835837107977,0.9043332716315575,4.756668315282504,-2.170882795512128,78.62073773575456,-0.3721986822368848,1.9261675218254735,7,-2.2300004959106445,-2.795001029968258,-1.1000008583068848,0.9449996948242188,-0.05000114440917969,4,-0.03926884626977112,1.2799982452426046,29.239999771118164,1.2564110088153457,28.690000534057614,1.1269807630592723,29.149999618530273,-0.03926884626977112
6327,2010-08-02,30.739999771118164,31.059999465942386,29.63999938964844,30.0,3189100.0,0.04062284422476292,1.0579723765992952,0.9866663614908854,75.19379763091638,75.84830717156223,-2.374983574216703,-4.261452479812206,-3.177706853508102,-1.0680837479032022,23.005734325860132,1.5199985504150426,1.5651425399055654,3.7089996337890625,-0.36692154582585346,7.7849208134039785,1.6710390439816045,5.7469602235965205,-3.023558134499318,87.96993559471265,10.345199393597753,2.037960589807457,8,-2.005000114440918,-3.3900003433227504,-2.5999999046325684,-0.25499916076660156,-0.6700000762939453,0,-0.1044241739874252,-1.0761847325360105,29.540000915527344,1.2799982452426046,29.239999771118164,1.2564110088153457,28.690000534057614,-0.1044241739874252
6328,2010-08-03,30.489999771118164,30.85000038146973,30.03000068664551,30.81999969482422,3238700.0,-0.008132726150339442,3.2051126554605465,-0.4459459807770128,72.30256023901477,76.22760431026023,-1.6967223120441055,-3.693619932196441,-2.951963389426517,-0.8030770731724566,21.835130238523398,0.8199996948242188,1.9661347864454726,3.1369996070861816,-0.9647847466536064,7.23878396082597,1.0861074302162876,5.187891783956076,-2.2385888818075514,78.57143881497703,3.4628189257356325,2.0508921768698944,8,-1.5600004196166957,-3.1400003433227504,-2.3499999046325684,-0.0049991607666015625,-0.1100006103515625,1,-0.09052149063957238,1.0579723765992952,30.739999771118164,-1.0761847325360105,29.540000915527344,1.2799982452426046,29.239999771118164,-0.09052149063957238
6329,2010-08-04,30.86000061035156,31.1200008392334,30.459999084472656,30.51000022888184,3140600.0,0.012135153886878136,-1.933323726004637,-1.0606074617807488,73.4759418068976,76.12468041755578,-1.5580347878370553,-3.7743420581867575,-3.3440333111835763,-1.1578430660531076,20.852363260816702,0.6600017547607422,2.3547194586026947,3.2005003929138134,-0.9911476918417748,7.3921484776694015,1.104676350536021,5.296324435291606,-2.159215548779862,90.44117234570105,17.00111852890693,2.095824042377794,8,-1.3900003433227504,-3.480000495910641,-2.9450006484985316,-0.37499999999999645,0.0999984741210973,2,-0.06578096715800363,3.2051126554605465,30.489999771118164,1.0579723765992952,30.739999771118164,-1.0761847325360105,29.540000915527344,-0.06578096715800363
6330,2010-08-05,30.29999923706055,30.739999771118164,30.20000076293945,30.489999771118164,2848400.0,-0.01814651206141471,-1.7692435602114402,-0.5428580770677007,78.15698103479818,75.96051483049929,-0.7193909579170956,-2.915692608102443,-2.798556212884602,-0.5873052808699235,19.71495458306764,0.6599998474121094,2.5277195362406566,2.3559990882873585,-1.735354385255281,6.447352561829998,0.3103223515160387,4.401675825058678,-1.163755335509748,66.93543859379275,-10.86918733366764,2.0456767367713193,8,-0.5399990081787145,-2.9199991226196325,-3.1749997138977086,-0.5599994659423864,1.6599998474121058,3,-0.032343220030107256,-1.933323726004637,30.86000061035156,3.2051126554605465,30.489999771118164,1.0579723765992952,30.739999771118164,-0.032343220030107256
6331,2010-08-06,28.770000457763672,29.459999084472656,28.01000022888184,28.979999542236328,7904500.0,-0.05049501048915883,1.4786344014502333,1.1052552326457066,65.94274038332998,73.91666852310091,0.8918544647236537,-1.1418009637458368,-1.2911661488329074,0.9436416645375729,17.810280607708187,2.289999008178711,2.6816990157450036,0.634000301361084,-3.2150426230316107,4.483043225753779,-1.2905211608352651,2.558521763557433,2.3500003814697266,24.437301598983314,-56.98403244716168,1.924521462196348,8,0.7950000762939453,-1.390000343322754,-1.64500093460083,0.9699993133544922,3.5400009155273438,4,0.04344803545745801,-1.7692435602114402,30.29999923706055,-1.933323726004637,30.86000061035156,3.2051126554605465,30.489999771118164,0.04344803545745801
6332,2010-08-09,29.03000068664551,29.209999084472656,28.8700008392334,28.95000076293945,2877000.0,0.009037199330724333,-1.8333214123930095,-0.3809536784741483,62.943069236950045,72.3674931628971,0.5799720607626,-1.1496470926151332,-1.6012012867764476,0.6827579993147772,15.969296107761677,0.4399986267089844,2.6697316939704336,0.6965004920959501,-2.8886104886454653,4.2816114728373655,-1.0960549982747558,2.489055982466656,2.0278001403808545,32.797435935177184,-44.681419395878414,1.792555490370707,8,0.5349998474121058,-1.5650005340576207,-2.2350010871887243,0.379999160766598,3.4600009918212926,0,0.01584564497389973,1.4786344014502333,28.770000457763672,-1.7692435602114402,30.29999923706055,-1.933323726004637,30.86000061035156,0.01584564497389973
6333,2010-08-10,28.60000038146973,28.82999992370605,28.170000076293945,28.729999542236328,3166800.0,-0.014812273338098536,3.0000000000000644,-1.6249910592945684,60.474719168026006,70.8833756546606,1.0323086931477583,-0.5584713390979523,-1.21662563170986,1.1109621894952078,15.556127522530222,0.860000610351566,2.523126322718639,0.1460001945495648,-3.2948649086346897,3.5868652977338193,-1.5744323570425642,1.8664327461416939,2.3968444335937455,18.9710622764539,-56.61333433155608,1.7204325515921275,8,0.9650001525878871,-1.1350002288818395,-1.9100008010864293,0.8099994659423793,4.129999160766598,1,0.05139857670445758,-1.8333214123930095,29.03000068664551,1.4786344014502333,28.770000457763672,-1.7692435602114402,30.29999923706055,0.05139857670445758
6334,2010-08-11,27.920000076293945,28.10000038146973,27.459999084472656,28.10000038146973,3826100.0,-0.02377623412957597,6.111113465858276,1.3846266707748938,49.32583795293907,68.08441367758098,1.7786411313182242,0.24763813753276054,-0.5683216281187349,1.7901437841366565,15.454501709846793,1.1400012969970739,2.2104973681638462,-0.6060001373291009,-3.9312677600534798,2.719267485395278,-2.2686339486912885,1.0566336740330868,3.0171078470458994,14.024417546440732,-57.16779188276193,1.6626338113621892,8,1.369999885559082,-0.4549999237060547,-1.515000343322754,1.489999771118164,4.64000129699707,2,0.08810884948963049,3.0000000000000644,28.60000038146973,-1.8333214123930095,29.03000068664551,1.4786344014502333,28.770000457763672,0.08810884948963049
6335,2010-08-12,27.45000076293945,27.75,27.040000915527344,27.26000022888184,3905500.0,-0.016833786248931948,-1.253968350080684,-1.0555567329291984,41.82243162455531,64.40423100860303,2.19930761333746,0.8377742573055613,-0.15805535469502274,2.2503558739109693,15.543076468259976,0.8799991607666016,1.9962763454509336,-1.1249995231628453,-4.350075208832621,2.10007616250693,-2.7375373659977313,0.48753831967204064,3.3480228068457087,16.94215527405926,-48.63331115805299,1.6125378428348875,8,1.6300001144409215,0.21499919891357777,-1.2250008583068812,1.9599990844726598,5.989997863769535,3,0.12786878775872723,6.111113465858276,27.920000076293945,3.0000000000000644,28.60000038146973,-1.8333214123930095,29.03000068664551,0.12786878775872723
6336,2010-08-13,28.1200008392334,29.68000030517578,28.059999465942386,28.56999969482422,11219200.0,0.024408016672936572,-4.684197493684075,-2.368408372233186,40.216091382379,60.51781920320998,1.4602596993276293,0.40679239955403546,-0.9050906316159768,1.5710121433549347,14.688667637311115,2.2299995422363317,1.8462743289296384,-0.5934994697570808,-3.45257707522385,2.2655781357096885,-2.023038272490467,0.8360393329763056,2.4525413712962916,40.90909747709736,-19.711550851928806,1.4295388027333849,8,0.9600000381469727,-0.3600006103515625,-2.0675010681152344,1.289999008178711,4.94999885559082,4,0.13655754376371299,-1.253968350080684,27.45000076293945,6.111113465858276,27.920000076293945,3.0000000000000644,28.60000038146973,0.13655754376371299
6337,2010-08-16,27.65999984741211,28.54999923706055,27.51000022888184,27.959999084472656,5160900.0,-0.016358498509697394,-2.466672176798993,0.6666666666666666,40.903542894032256,57.02903949821193,1.6063409699174116,1.089627622186832,-0.4626482908473051,2.0233705211150763,13.62894800577832,1.039999008178711,1.6220388991172854,-1.1595004081726081,-3.657587576621925,1.3385867602767085,-2.4085439923972665,0.0895431760520502,2.7005898854174397,23.484813455480737,-33.294002330776266,1.2490435842246588,8,1.4200010299682617,0.2350006103515625,-1.679999828338623,1.6450004577636719,4.0,0,0.16811285435758827,-4.684197493684075,28.1200008392334,-1.253968350080684,27.45000076293945,6.111113465858276,27.920000076293945,0.16811285435758827
6338,2010-08-17,27.90999984741211,28.38999938964844,27.670000076293945,27.959999084472656,3776700.0,0.009038322537206822,-1.7169847987562752,0.16666454738501837,45.11277854037188,53.8775769130424,1.0637452176111672,0.9920913657774406,-0.688011313211085,1.7661460351345113,13.568934123088535,0.7299995422363317,1.3587140396231092,-0.9740003585815415,-3.293177892851375,1.345177175688292,-2.1335891257164583,0.18558840855337522,2.251354556379308,32.95451261451319,-22.210957045033638,1.1595887671349174,8,0.9800004959106445,0.03500080108642578,-2.192500591278076,1.385000228881836,3.3099994659423793,1,0.1640989557898318,-2.466672176798993,27.65999984741211,-4.684197493684075,28.1200008392334,-1.253968350080684,27.45000076293945,0.1640989557898318
6339,2010-08-18,28.229999542236328,28.420000076293945,27.520000457763672,27.85000038146973,3456400.0,0.011465413707405947,1.3684193354899752,-7.600099183642257,43.483871094766165,50.02500914192773,0.37039839458777024,0.8462171705831132,-0.9665748138374965,1.4405496173938488,14.080367768926472,0.8999996185302734,0.9861758052063081,-0.737000656127929,-2.8136180775624915,1.3396167653066335,-1.7753093668452102,0.3013080545893523,1.744073652259246,45.07571597838338,-7.879979220204525,1.0383087107172808,8,0.13000106811523438,-0.28499889373779297,-2.3499999046325684,1.0650005340576172,3.7399997711181605,2,0.15940489100140876,-1.7169847987562752,27.90999984741211,-2.466672176798993,27.65999984741211,-4.684197493684075,28.1200008392334,0.15940489100140876
6340,2010-08-19,27.6299991607666,28.290000915527344,27.56999969482422,28.03000068664551,3473000.0,-0.021253998979774535,-1.7692330264460991,-1.052637919178452,38.136636750124815,46.93544207157161,0.6166802777149591,1.4903366639657918,-0.33576932122814895,2.030449463566981,14.263279944755785,0.720001220703125,0.6232722718649448,-1.3165009498596199,-3.439232736397056,0.8062308366778161,-2.377866843128338,-0.25513505659090185,2.168029696990878,5.529904500727187,-42.35433265012814,1.0613658932687182,8,0.7300014495849609,0.3150014877319336,-1.7124996185302734,1.6650009155273438,4.160001754760742,3,0.17842932907232245,1.3684193354899752,28.229999542236328,-1.7169847987562752,27.90999984741211,-2.466672176798993,27.65999984741211,0.17842932907232245
6341,2010-08-20,28.11000061035156,28.26000022888184,27.57999992370605,27.63999938964844,3158300.0,0.017372474273055216,-1.3050851841075837,-1.1749985694939542,32.060042159408965,43.5039946185115,0.03711544143990153,1.0035039290932168,-0.8097012409728634,1.5455908624282522,14.067003235658838,0.6800003051757884,0.1895680833538016,-0.7994995117187536,-2.9548596775749196,1.3558606541374125,-1.8771795946468366,0.2781805712093295,1.5225465708721124,57.69239939184796,14.264108368556684,1.0776800829280835,8,0.25000000000000355,-0.1649999618530238,-2.127501010894772,1.1849994659423864,4.229999542236332,4,0.18961216295365868,-1.7692330264460991,27.6299991607666,1.3684193354899752,28.229999542236328,-1.7169847987562752,27.90999984741211,0.18961216295365868
6342,2010-08-23,27.36000061035156,28.35000038146973,27.31999969482422,28.270000457763672,2696400.0,-0.026680895898800183,-1.0808059401286279,-1.9361648594247496,30.01278629398925,40.11933541028519,0.5870482351163311,1.649859742666866,-0.06802447173847881,2.2866425369843135,13.281414604380842,1.0300006866455114,-0.2894109497609456,-1.429999542236331,-3.653102953877891,0.793103869405229,-2.541551248057111,-0.31844783641555097,2.116993794930334,3.6364456050364624,-33.88634721162269,1.11155170582078,8,1.0000000000000036,0.5850000381469762,-1.3775010108947718,1.5999984741210973,4.579999923706055,0,0.20869879229141186,-1.3050851841075837,28.11000061035156,-1.7692330264460991,27.6299991607666,1.3684193354899752,28.229999542236328,0.20869879229141186
6343,2010-08-24,27.40999984741211,27.53000068664551,26.6299991607666,27.25,4410500.0,0.0018274574541359279,3.4999904632931536,-0.17582403762717339,27.030627286405007,37.64208978067029,0.39168561381941913,1.5418729337746981,-0.12303613323160079,2.2314076341920597,12.641588206487992,0.9000015258789098,-0.5724428399299342,-1.2930003166198745,-3.5916872629200114,1.0056866296802625,-2.442343789769943,-0.143656843469806,1.9207749484845102,43.57543506706618,12.219918192878787,1.1493434731500678,8,0.744999885559082,0.5350008010864258,-1.4275002479553223,1.155000686645515,4.559999465942379,1,0.15505290126447258,-1.0808059401286279,27.36000061035156,-1.3050851841075837,28.11000061035156,-1.7692330264460991,27.6299991607666,0.15505290126447258
6344,2010-08-25,27.520000457763672,27.63999938964844,27.1299991607666,27.209999084472656,2878100.0,0.004013156182558264,-1.170208103369926,1.9375104308227833,30.311627205810467,36.36311151192086,0.24471219805620237,1.412124966669488,-0.27072415069369526,2.100471353773095,12.581285166928524,0.5100002288818395,-0.8398979927855166,-1.1244997024536119,-3.4833438561555496,1.234344451248326,-2.3039217793045808,0.05492237439735703,1.5947122873225474,51.744224729866296,23.861176170768054,1.1794220768509693,8,0.6349992752075195,1.244999885559082,-1.4200010299682617,1.0450000762939524,4.35999870300293,2,0.13444763059758635,3.4999904632931536,27.40999984741211,-1.0808059401286279,27.36000061035156,-1.3050851841075837,28.11000061035156,0.13444763059758635
6345,2010-08-26,27.399999618530273,28.01000022888184,27.3799991607666,27.739999771118164,2565300.0,-0.004360495539146858,-2.315785775234672,-1.0967698271088415,37.87610613494099,36.10311315109442,0.3988140443592272,1.462176238482904,-0.18929262514194534,2.1869701695974584,12.212815706460031,0.6300010681152379,-1.0718936204671436,-1.1525005340576158,-3.5566449405928964,1.2516438724776648,-2.354572737325256,0.04957166921002454,1.5159360398103772,44.767436702684385,15.76905275420858,1.20207220326764,8,0.18999958038330078,1.4750003814697266,-1.1125001907348633,1.1650009155273509,3.979999542236328,3,0.16678831235214986,-1.170208103369926,27.520000457763672,3.4999904632931536,27.40999984741211,-1.0808059401286279,27.36000061035156,0.16678831235214986
6346,2010-08-27,28.3799991607666,28.540000915527344,26.979999542236328,27.76000022888184,4257400.0,0.035766407148909884,2.3191432374521135,-1.8235254518731172,44.897949406476464,36.54693609692155,-0.6039366199124956,0.4119366180366555,-1.1975914030436456,1.1829785966456612,11.516183490257625,1.5600013732910156,-1.1046199759138062,-0.11450090408325053,-2.4738894371492854,2.2448876289827844,-1.2941951706162698,1.0651933624497687,0.3530615777681234,91.6229524731099,60.49831551186476,1.1796942665330175,8,-0.7949991226196289,0.49500083923339844,-1.7399992942810059,0.18500137329102273,4.329999923706055,4,0.12015510414372521,-2.315785775234672,27.399999618530273,-1.170208103369926,27.520000457763672,3.4999904632931536,27.40999984741211,0.12015510414372521
6347,2010-08-30,27.53000068664551,28.440000534057614,27.520000457763672,28.32999992370605,2156300.0,-0.02995061660523779,-1.2439034602108232,-1.2903235730238871,42.12076914174381,36.2144906081851,0.25220418594739513,1.0636536683248288,-0.40988635770144555,1.9967732145910695,9.908921635726157,0.9200000762939418,-1.0417521940551957,-0.8039994239807093,-2.94702621119529,1.3390273632338712,-1.8755128175879996,0.2675139696265809,1.0348151256677625,47.12045544647414,13.86120841880583,1.0715133936072903,8,0.05499935150146129,1.3449993133544886,-0.7350010871887243,1.034999847412113,3.9099998474121023,0,0.1747184651642837,2.3191432374521135,28.3799991607666,-2.315785775234672,27.399999618530273,-1.170208103369926,27.520000457763672,0.1747184651642837
6348,2010-08-31,27.729999542236328,27.989999771118164,27.06999969482422,27.5,3546600.0,0.007264760283418159,1.4533335367838542,-0.28749970197649444,48.4944488895512,36.77122147427232,0.02680609451207161,0.6812064673176437,-0.6634018997673827,1.7607272676023342,8.357251685285188,0.9200000762939453,-1.0084845444539532,-0.4660005569458008,-2.3661545777567454,1.4341534638651439,-1.416077567351273,0.48407645345967154,0.8100013732910156,48.076880754135644,11.87296387771191,0.9500770104054732,8,-0.14499950408935547,1.1450004577636719,-0.6949996948242188,0.8350009918212962,4.2100009918212855,1,0.15182117062097022,-1.2439034602108232,27.53000068664551,2.3191432374521135,28.3799991607666,-2.315785775234672,27.399999618530273,0.15182117062097022
6349,2010-09-01,28.82999992370605,29.09000015258789,28.170000076293945,28.26000022888184,2881200.0,0.039668243765899946,-1.4533335367838542,2.4782644751463376,59.94235630094222,39.19407920214093,-1.0942006660186223,-0.6099464952814664,-1.78686466012876,0.625920123209287,6.589682890373841,1.3600006103515625,-0.9200404184749971,0.7354998588561976,-0.7334268601726741,2.2044265778850693,0.001036499341761754,1.4699632183706335,-2.2000007629394496,87.6777178354219,47.0116366498869,0.7344633595144361,9,-0.970000267028805,0.045000076293948865,-1.7950000762939418,-0.26499938964842684,2.60000038146973,2,0.10891430447304673,1.4533335367838542,27.729999542236328,-1.2439034602108232,27.53000068664551,2.3191432374521135,28.3799991607666,0.10891430447304673
6350,2010-09-02,29.31999969482422,29.32999992370605,28.6200008392334,28.790000915527344,1717900.0,0.016996176635964977,1.5818184340299415,0.9298229176426612,58.875730879888685,42.173600171083116,-1.4743020254433716,-1.2407433579235487,-2.275773948457001,0.09929841133664752,5.085832168927443,0.7099990844726527,-0.8766247647307281,1.274499607086181,0.07459655028082324,2.4744026638915386,0.6745480786835039,1.874451135488858,-2.6408005142211906,99.57445841453107,56.504403022765175,0.5999515284026787,9,-1.3400001525878906,-0.44499969482421875,-2.292499542236328,-1.3950004577636719,2.54000091552734,3,0.0873123974279677,-1.4533335367838542,28.82999992370605,1.4533335367838542,27.729999542236328,-1.2439034602108232,27.53000068664551,0.0873123974279677
6351,2010-09-03,30.020000457763672,30.15999984741211,29.520000457763672,29.809999465942386,2341700.0,0.023874514673444036,1.6122436269224332,0.3962291990556736,66.85714721679689,46.267418051395076,-2.0952108484238323,-1.9418556374307698,-2.915914148902594,-0.6336256152453359,5.745029529856003,0.8400001525878906,-0.8212560385332743,1.912000370025634,0.4513213053591869,3.372679434692081,1.1816608376924087,2.6423399023588594,-3.234769247436521,95.46927563964076,47.859600019777545,0.7303395323332241,9,-1.6250009536743164,-1.1450004577636719,-2.9925003051757812,-2.6050004959106445,2.6599998474121094,4,0.04530308735059374,1.5818184340299415,29.31999969482422,-1.4533335367838542,28.82999992370605,1.4533335367838542,27.729999542236328,0.04530308735059374
6352,2010-09-07,29.489999771118164,29.989999771118164,29.3700008392334,29.809999465942386,1758600.0,-0.017654919339231467,-1.214291553133515,-1.523800873743242,60.851646804130255,50.025309108920105,-1.3759964165168554,-1.4499665384098428,-2.3412934838367363,-0.14283842504253386,6.3866497077024835,0.6499996185302734,-0.6695042779633837,1.3589997291564941,-0.17543168481565985,2.893431143128648,0.5917840221704189,2.1262154361425694,-2.5022824425659174,78.31715070522515,27.66177912800272,0.7672157069860768,9,-0.9200000762939453,-0.6149997711181641,-2.4624996185302734,-2.0749998092651367,3.969999313354492,1,0.10918953334506587,1.6122436269224332,30.020000457763672,1.5818184340299415,29.31999969482422,-1.4533335367838542,28.82999992370605,0.10918953334506587
6353,2010-09-08,30.06999969482422,30.229999542236328,29.559999465942386,29.68000030517578,2720300.0,0.0196676815261998,-1.1269807630592736,-1.2187492549412162,62.201591042241965,53.56863842407916,-1.7198562956614794,-2.017636429393132,-2.8503158202608887,-0.7538081192303494,6.777720454630505,0.7399997711181641,-0.4831684756287764,1.8654996871948235,0.11137718555199783,3.619622188837649,0.9884384363734107,2.7425609380162363,-2.8919454151403805,92.23301510231632,39.18348046321134,0.8770612508214128,9,-1.4650001525878906,-1.1949996948242188,-2.0275001525878906,-2.720000267028805,3.279998779296868,2,0.045560387533665425,-1.214291553133515,29.489999771118164,1.6122436269224332,30.020000457763672,1.5818184340299415,29.31999969482422,0.045560387533665425
6354,2010-09-09,30.3799991607666,30.670000076293945,30.13999938964844,30.5,1931000.0,0.010309260694663092,1.3043458430255306,-0.3076949411166321,68.96551724137933,57.02301743590564,-1.7673576921868097,-2.249207491503249,-3.0384942235294012,-1.0886586778168201,6.799402482566988,0.6000003814697266,-0.18467467925287906,2.052499198913573,0.05435432793441919,4.050644069892726,1.053426763423996,3.0515716344031496,-2.957789260078563,85.8536086119149,25.686362532535888,0.9990724354895772,9,-1.5549993515014648,-1.5049991607666016,-2.2399997711181605,-3.029999732971188,2.940000534057617,3,0.05134961870919441,-1.1269807630592736,30.06999969482422,-1.214291553133515,29.489999771118164,1.6122436269224332,30.020000457763672,0.05134961870919441
6355,2010-09-10,30.959999084472656,31.06999969482422,30.11000061035156,30.35000038146973,2640900.0,0.019091505586842805,1.3132510185932125,-5.0832869744893605,69.38774874685875,59.74410625150367,-1.9995385298824786,-2.690718908782891,-3.4803294278532455,-1.7047597438653597,6.639093891903955,0.9599990844726598,0.16913168151808478,2.4569992065429673,0.1854909540057541,4.7285074590801806,1.321245080274359,3.5927533328115757,-3.213010166224027,93.52937150576301,31.683850810089396,1.135754126268607,9,-1.8899993896484375,-2.109999656677246,-2.534998893737793,-3.5799989700317383,2.200000762939453,4,0.01518091843028646,1.3043458430255306,30.3799991607666,-1.1269807630592736,30.06999969482422,-1.214291553133515,29.489999771118164,0.01518091843028646
6356,2010-09-13,31.959999084472656,32.080001831054695,31.07999992370605,31.09000015258789,3456900.0,0.03229974255721246,-1.2471968385139018,1.4262307896752893,80.26315393210042,63.982149005987736,-2.7248592457631062,-3.571392621588892,-4.334465897806439,-2.740042928667112,7.66607152414735,1.1200027465820384,0.5263207372822656,3.2649992942810044,0.5282825831523503,6.0017160054096585,1.8966409387166792,4.63335764984533,-3.8142488730349555,95.57185599030394,25.274238923072474,1.3683583555643266,9,-2.3849983215331996,-2.604998588562008,-3.3899989128112793,-4.579998970031738,0.8100013732910156,0,-0.003128863485158284,1.3132510185932125,30.959999084472656,1.3043458430255306,30.3799991607666,-1.1269807630592736,30.06999969482422,-0.003128863485158284
6357,2010-09-14,32.310001373291016,32.639999389648445,31.790000915527344,31.8799991607666,2620200.0,0.01095126091503551,-1.7868861685662256,0.49425602350207176,81.01266189523784,67.59528378439737,-2.5988053115863927,-3.7472922463198373,-4.523148342528334,-3.142652242965184,9.002706888279208,0.8499984741211009,0.8450896760273245,3.3825015068054185,0.2539715661553146,6.511031447455526,1.8182365364803665,4.9467664771304705,-3.613455935106934,89.28577842429445,14.963235288903064,1.564264970325053,9,-1.9050016403198207,-2.6750020980834925,-3.837501049041748,-4.930001258850098,1.6999969482421804,1,0.011451529438516905,-1.2471968385139018,31.959999084472656,1.3132510185932125,30.959999084472656,1.3043458430255306,30.3799991607666,0.011451529438516905
6358,2010-09-15,32.490001678466804,32.610000610351555,32.009998321533196,32.130001068115234,2170000.0,0.005571039849121995,1.0000127156899372,0.8372064139812536,81.17942571823515,69.95495816409658,-2.2714607356322283,-3.7593196255343173,-4.5280292517476965,-3.3840079330358606,10.411575688380895,0.6000022888183594,1.0783286198549789,3.3335017204284725,-0.13360279223627458,6.8006062330932195,1.599949464096099,5.067053976760846,-3.162503608048425,94.07123385160973,16.19486588213887,1.7335522563323733,9,-1.8600015640258825,-2.855002403259281,-3.97500133514405,-5.110001564025886,1.729999542236321,2,0.029855258722523592,-1.7868861685662256,32.310001373291016,-1.2471968385139018,31.959999084472656,1.3132510185932125,30.959999084472656,0.029855258722523592
6359,2010-09-16,32.72999954223633,32.81999969482422,32.299999237060554,32.47999954223633,2294600.0,0.007386822141304705,1.4186050637852086,0.6944432670707276,82.9419102584022,72.62897809504253,-2.1233596846224856,-3.8418782297499092,-4.608430137012263,-3.692572072177285,11.829857003252126,0.5200004577636648,1.437617076020576,3.3484995841979988,-0.4350621279581972,7.132061296354195,1.4567187281199026,5.240280440276095,-2.8725012607411387,96.67896003716164,14.010823570362959,1.8917808560780978,9,-1.6349992752075195,-3.005000114440918,-4.214999198913574,-5.34999942779541,2.1100006103515625,3,0.018942833503088785,1.0000127156899372,32.490001678466804,-1.7868861685662256,32.310001373291016,-1.2471968385139018,31.959999084472656,0.018942833503088785
6360,2010-09-17,32.560001373291016,33.18000030517578,32.389999389648445,32.97999954223633,5172400.0,-0.0051939557385553,-1.0789439341464842,-1.67999267578125,78.7088187402324,73.94583048653536,-1.615300972490207,-3.4610490567677843,-4.27365132307305,-3.5789333447893625,13.397372423501508,0.7900009155273366,1.7599962459367227,2.932001304626464,-1.0101523000657693,6.8741549093186975,0.9609245022803456,4.903078106972583,-2.169252837396602,70.47624670187697,-10.6023230348639,1.9710768023461172,9,-1.2850008010864258,-2.655001640319824,-4.182501316070557,-5.180001258850098,2.8699989318847656,4,0.023341470807081377,1.4186050637852086,32.72999954223633,1.0000127156899372,32.490001678466804,-1.7868861685662256,32.310001373291016,0.023341470807081377
6361,2010-09-20,33.439998626708984,33.47999954223633,32.65999984741211,32.669998168945305,3405400.0,0.027026941532620086,-1.075956212909176,-1.8333424159854848,90.42408656602157,77.2316571267455,-2.18939189087223,-4.133172243782209,-4.9855609915008685,-4.515215913909021,15.108643098734149,0.9199981689453125,1.9556768540473897,3.545498657226563,-0.6753592790744705,7.7663565935276,1.4350696890760446,5.655927625377082,-2.4913997369582965,97.63307999810394,11.752629004871721,2.110428968150518,9,-1.919999122619629,-3.3849992752075195,-5.067498207092285,-6.059998512268066,2.19000244140625,0,-0.008373169581210371,-1.0789439341464842,32.560001373291016,1.4186050637852086,32.72999954223633,1.0000127156899372,32.490001678466804,-0.008373169581210371
6362,2010-09-21,33.06999969482422,33.59999847412109,32.959999084472656,33.439998626708984,3421100.0,-0.011064561814582152,-1.1694888953544518,-0.48051780768982616,85.69520857430199,79.84205907475217,-1.4060240663966788,-3.4925244949245737,-4.453143968528622,-4.212847457125111,16.72318517639688,0.6399993896484304,2.1426657950650316,2.8899997711181626,-1.3811816305809117,7.161181172817237,0.754409070268629,5.0255904719677,-1.6151206745764028,66.66674663934845,-23.004368188888407,2.1355907008495367,9,-1.2150001525878977,-2.9550008773803746,-4.649999141693115,-5.689999580383301,2.5600013732910156,1,-0.009071643175959876,-1.075956212909176,33.439998626708984,-1.0789439341464842,32.560001373291016,1.4186050637852086,32.72999954223633,-0.009071643175959876
6363,2010-09-22,31.65999984741211,32.919998168945305,31.56999969482422,32.90999984741211,5057000.0,-0.042636826743992606,1.1259874685361861,3.3783881311022443,68.1643239399824,79.7530375968192,0.28299605815226414,-1.8422532624523384,-2.929545754346073,-2.8685061579874365,17.278380493398437,1.5,2.1895199242832035,1.2674999237060547,-2.8432966322464353,5.378296479658545,-0.7878983542701903,3.3228982016822997,1.9399986267089773,4.433507719598928,-81.95826468594775,2.055398277976246,9,0.19499969482421164,-1.5450010299682653,-3.172499179840088,-4.279999732971191,3.759998321533203,2,0.07422610503623162,-1.1694888953544518,33.06999969482422,-1.075956212909176,33.439998626708984,-1.0789439341464842,32.560001373291016,0.07422610503623162
6364,2010-09-23,31.21999931335449,31.790000915527344,31.1299991607666,31.31999969482422,4631800.0,-0.013897679601334145,-3.7142866874203855,0.08000030517578409,62.27390575672123,78.96261059791502,0.9551225913699604,-1.170876929729861,-2.38806651107263,-2.511759729699083,17.804667439853556,0.6600017547607422,2.329229936526982,0.6424994468688929,-3.251289994698883,4.5362888884366654,-1.304395273914995,2.589394167652781,2.379999160766598,3.643731886939621,-77.73116677729716,1.9468947207838863,9,1.1199998855590785,-1.1050004959106445,-2.802498817443844,-3.8399991989135707,4.9800014495849645,3,0.09609231176585498,1.1259874685361861,31.65999984741211,-1.1694888953544518,33.06999969482422,-1.075956212909176,33.439998626708984,0.09609231176585498
6365,2010-09-24,31.96999931335449,32.11999893188477,31.65999984741211,31.78000068664551,3881400.0,0.024023062668011796,-1.139529107006651,-1.8999790192449357,62.51604659026329,76.99070978215532,0.406170931990939,-1.645305137410034,-3.025458078586553,-3.31531172002229,18.80124541674769,0.8999996185302841,2.4456509760856306,1.1639994621276806,-2.47253689011875,4.800535814374111,-0.6542687139955383,2.982267638250896,1.5311991882324172,34.00811279769507,-43.70091634752993,1.8182681761232153,9,0.394999504089359,-1.8550004959106445,-3.81749868392944,-4.589999198913571,2.9400005340576207,4,0.08977168911087663,-3.7142866874203855,31.21999931335449,1.1259874685361861,31.65999984741211,-1.1694888953544518,33.06999969482422,0.08977168911087663
6366,2010-09-27,31.790000915527344,32.029998779296875,31.709999084472656,31.82999992370605,3026200.0,-0.005630228392027425,-2.1999542242439847,-0.21052261730277794,65.45701167918878,75.26230420259434,0.6252733259676191,-1.2614125574466755,-2.6965146662476904,-3.165866241152429,20.338772351418573,0.31999969482421875,2.4932638592629637,0.8135009765625014,-2.6602277099857474,4.287229663110747,-0.9233633667116194,2.550365319836626,1.6163496124267525,26.720726244429578,-48.808283037668666,1.7368643432741229,9,0.5749979019165039,-1.6750020980834996,-3.637500286102295,-4.410000801086426,3.520000457763672,0,0.11450139304244367,-1.139529107006651,31.96999931335449,-3.7142866874203855,31.21999931335449,1.1259874685361861,31.65999984741211,0.11450139304244367
6367,2010-09-28,32.34000015258789,33.130001068115234,31.65999984741211,32.060001373291016,4184600.0,0.017301013564674284,-1.722219867474816,-7.0001430546952,65.31715817625361,73.49983003126303,0.08937573324471515,-1.5100007974630323,-3.0942321482905406,-3.725168142765874,22.230709766816346,1.470001220703125,2.5159810847579607,1.1230002403259292,-1.99371963412365,4.239720114775512,-0.435359696898864,2.6813601775507223,0.9752963206787086,60.49999189377604,-12.382523341043324,1.5583599372247914,9,0.02499866485595703,-2.2250013351440465,-4.187499523162842,-4.960000038146973,2.970001220703125,1,0.10173162956104909,-2.1999542242439847,31.790000915527344,-1.139529107006651,31.96999931335449,-3.7142866874203855,31.21999931335449,0.10173162956104909
6368,2010-09-29,31.940000534057614,32.700000762939446,31.8700008392334,32.330001831054695,3479600.0,-0.012368571943196738,-2.132071126017974,-1.3928678474114822,60.40001973472057,70.99517552863175,0.45053126854058334,-0.8204939334777315,-2.5782760376798706,-3.3289080351832894,23.816743824454058,0.8299999237060476,2.348462747955857,0.512500572204587,-2.147874592712011,3.1728757371211884,-0.8176870102537102,1.8426881546628877,1.2878840467089852,40.50003004071214,-29.471819998596466,1.3301875824583005,9,0.424998283386234,-1.8250017166137695,-3.787499904632565,-4.560000419616696,3.899999618530277,2,0.11552913188348168,-1.722219867474816,32.34000015258789,-2.1999542242439847,31.790000915527344,-1.139529107006651,31.96999931335449,0.11552913188348168
6369,2010-09-30,31.96999931335449,32.59000015258789,31.65999984741211,32.470001220703125,3739900.0,0.0009392228802529434,1.5135151157425903,1.2820519090539813,57.266197869969126,68.6126620986025,0.3368081957548448,-0.6357874537782173,-2.487967031838007,-3.39987300914515,25.29945248431203,0.9300003051757812,2.1297959506876545,0.385499382019038,-1.9841730526327304,2.7551718166708064,-0.7993368353068497,1.5703355993449222,1.1739698506121137,21.088381531690263,-44.00737009075655,1.1848362173258848,9,0.394999504089359,-1.6800003051757812,-3.9199991226196254,-4.589999198913571,3.7100009918212926,3,0.10791363558615075,-2.132071126017974,31.940000534057614,-1.722219867474816,32.34000015258789,-2.1999542242439847,31.790000915527344,0.10791363558615075
6370,2010-10-01,31.8799991607666,32.169998168945305,31.229999542236328,31.229999542236328,3338100.0,-0.002815144026302563,-1.8923051642227917,-1.2999942779759202,49.33774803067551,64.04751337245295,0.3578364867607817,-0.3627640569701889,-2.323614201205821,-3.339323907651057,26.488184758021017,0.9399986267089773,1.8804782287795874,0.1674992561340325,-1.950323806203862,2.285322318471927,-0.8914122750349165,1.2264107873029815,1.1834112030719979,34.2104787641997,-25.913658848888858,1.0589115311689479,10,0.4849996566772461,-1.5900001525878942,-3.419999122619629,-4.499999046325684,3.530000686645508,4,0.13550820940702213,1.5135151157425903,31.96999931335449,-2.132071126017974,31.940000534057614,-1.722219867474816,32.34000015258789,0.13550820940702213
6371,2010-10-04,31.3799991607666,31.959999084472656,31.0,31.540000915527344,2081000.0,-0.01568381471651137,-1.0869543583949248,-0.24615669024933462,42.48785257124299,59.24669603877972,0.5977561330121581,0.2575525897659503,-1.7796512745661204,-2.890343642180042,27.011954599152222,0.9599990844726562,1.5638628730160526,-0.40050067901611186,-2.3717733926346156,1.5707720346023955,-1.3861370358253637,0.58513567779314,1.6060747549491197,17.84032723996941,-37.00073686125975,0.9856363568092529,10,0.6850013732910156,-1.0900001525878942,-3.1474995613098145,-3.9999990463256836,3.9200000762939453,0,0.11249205803226903,-1.8923051642227917,31.8799991607666,1.5135151157425903,31.96999931335449,-2.132071126017974,31.940000534057614,0.11249205803226903
6372,2010-10-05,32.709999084472656,32.939998626708984,31.63999938964844,31.920000076293945,4049400.0,0.04238368257730585,1.0800019531279745,-4.937439650959028,51.49862223732854,57.39495140515151,-0.8813651143709862,-0.8630955875383393,-3.0783412526976655,-4.2576008496235005,27.977855239993843,1.5599994659423828,1.3492672767838272,0.7684992790222154,-0.9209266609658542,2.457925219010285,-0.0762136909718194,1.6132122490162502,-1.7099990844726562,88.14434510056847,36.68491978057047,0.8447129699940341,10,-0.6449985504150391,-2.3750000000000036,-4.47999906539917,-5.329998970031738,3.1500015258789062,1,0.0794864677954874,-1.0869543583949248,31.3799991607666,-1.8923051642227917,31.8799991607666,1.5135151157425903,31.96999931335449,0.0794864677954874
6373,2010-10-06,31.440000534057614,32.799999237060554,31.190000534057614,32.419998168945305,4006600.0,-0.03882600385085022,-1.1756773998157335,-1.2405048927175362,42.29390297120628,55.174951095649845,0.3957634684835192,0.542623077448706,-1.771801942613461,-3.0072350369587966,28.63379661728027,1.6099987030029403,0.9119851873828893,-0.5699993133544972,-2.0362802350999836,0.8962816083909857,-1.3031397742272368,0.16314114751824604,-0.44000053405761363,22.68045595496276,-22.10645874184906,0.7331404608727417,10,0.6250000000000036,-1.105001449584961,-3.2100005149841273,-4.060000419616696,4.8399982452392685,2,0.12309162765570547,1.0800019531279745,32.709999084472656,-1.0869543583949248,31.3799991607666,-1.8923051642227917,31.8799991607666,0.12309162765570547
6374,2010-10-07,31.940000534057614,32.139999389648445,31.25,31.649999618530273,2998200.0,0.015903307617898044,1.5797135101365782,-0.29592001572593024,46.436773192560615,53.38836516257177,0.009651118976282902,0.17442994220177255,-2.2138683337616385,-3.5233612388233695,28.997566850476204,0.8899993896484446,0.523748404672066,-0.14799938201904794,-1.3994172072478612,1.1034184432097653,-0.7737082946334546,0.4777095305953587,-0.9012005615234351,48.45367007564492,6.630578585606727,0.6257089126144065,10,0.12500000000000355,-1.0550012588500977,-3.7100005149841273,-4.560000419616696,3.3099994659423864,3,0.12210393091170135,-1.1756773998157335,31.440000534057614,1.0800019531279745,32.709999084472656,-1.0869543583949248,31.3799991607666,0.12210393091170135
6375,2010-10-08,31.43000030517578,32.049999237060554,31.229999542236328,31.8799991607666,2982800.0,-0.01596744584703491,1.075951200786099,-1.5517152929415359,37.93517574638519,50.33038339226027,0.4861175515242735,0.7604347632688402,-1.6683971097400914,-3.0235152847445157,29.086996475395754,0.8199996948242259,0.36940184655168196,-0.681499671936038,-1.8592096512156502,0.49621030734357063,-1.270354661575844,-0.0926446822962319,-0.35317635955810545,22.16497987450817,-12.078091407182562,0.5888549896398051,10,0.6350002288818359,-0.3200006484985387,-3.062500476837158,-4.050000190734863,3.6899986267089915,4,0.13522112499948413,1.5797135101365782,31.940000534057614,-1.1756773998157335,31.440000534057614,1.0800019531279745,32.709999084472656,0.13522112499948413
6376,2010-10-11,31.86000061035156,32.0,31.09000015258789,31.29999923706055,3328900.0,0.013681205886115322,1.1666659097824261,-1.2444506610039303,42.78903621781885,47.82725873021196,0.07497537993313941,0.33999017689223265,-2.0668698568043062,-3.464465964055652,28.469897656858777,0.9099998474121094,0.31408823425167753,-0.24649944305420135,-1.4277613199797763,0.9347624338713736,-0.8371303815169888,0.3441314954085861,1.0799980163574254,41.62168069514132,11.005759892466457,0.5906309384627875,10,0.10999870300293324,-0.3750009536743164,-3.432500839233395,-4.480000495910641,2.659999847412113,0,0.11142495822511478,1.075951200786099,31.43000030517578,1.5797135101365782,31.940000534057614,-1.1756773998157335,31.440000534057614,0.11142495822511478
6377,2010-10-12,32.68000030517578,32.779998779296875,31.81999969482422,32.060001373291016,5121300.0,0.025737591937076143,1.341472945751941,1.1071382347531833,56.538468310117466,47.39819746081162,-0.7730140550366613,-0.4752343800526617,-2.8838489638948737,-4.2577069521712225,27.72414813623687,0.9599990844726562,0.2192165663744028,0.5550003051757812,-0.6510107792652633,1.7610113896168258,-0.04800523704474102,1.1580058473963035,0.2229983520507801,92.98251484609546,56.615206346484385,0.6030055422205222,10,-0.7100009918212891,-1.1950006484985387,-4.0450005531311035,-5.300000190734863,2.5999984741210938,1,0.08017132519640202,1.1666659097824261,31.86000061035156,1.075951200786099,31.43000030517578,1.5797135101365782,31.940000534057614,0.08017132519640202
6378,2010-10-13,33.459999084472656,33.630001068115234,32.84999847412109,32.90999984741211,4922600.0,0.02386777148142616,-1.3283590587404421,0.8870970719071674,63.759223057097984,48.11964470382593,-1.4692320305171194,-1.242543217517067,-3.643641743244416,-5.023543904777689,27.15020329662438,0.9500007629394531,0.13453804600415253,1.2864992141723661,-0.05205063562785739,2.6250490639725896,0.6172242892722579,1.9557741390724779,-2.3699989318847656,93.30701093045539,50.619260419488796,0.6692749249001114,10,-1.144998550415039,-1.8649988174438477,-4.737499237060547,-6.079998970031738,2.799999237060547,2,0.07172748330984402,1.341472945751941,32.68000030517578,1.1666659097824261,31.86000061035156,1.075951200786099,31.43000030517578,0.07172748330984402
6379,2010-10-14,33.34999847412109,33.77000045776367,33.22999954223633,33.400001525878906,4210600.0,-0.0032875258027911247,-2.7241324879640105,-0.09091476567323856,59.200001424154706,49.21545063643473,-1.2772041791234727,-1.142277426805343,-3.526224803562986,-4.900675687511146,26.454994580799323,0.5400009155273438,0.006524911823014179,1.145498657226554,-0.2736105313362742,2.564607845789382,0.4359440629451399,1.855053251507968,-2.2091983032226494,84.32828597700338,38.86784587138369,0.709554594281414,10,-0.9649982452392507,-1.4099979400634695,-4.609998703002923,-5.969998359680169,0.42000198364258523,3,0.08785608513443899,-1.3283590587404421,33.459999084472656,1.341472945751941,32.68000030517578,1.1666659097824261,31.86000061035156,0.08785608513443899
6380,2010-10-15,33.31999969482422,33.77000045776367,33.139999389648445,33.65999984741211,4219200.0,-0.0008995136632509171,1.2499982970143002,6.799588037838521,60.40816252386783,51.20659618672638,-1.1415012898826475,-1.1092963330419678,-3.4709520946401327,-4.850667879143579,25.47172251234833,0.6300010681152273,-0.04950534592721567,1.0774999618530288,-0.420215173149586,2.5752150968556435,0.32864239435172493,1.8263575293543362,-2.074031512451171,83.20892866801604,33.91661041915751,0.7488575675013068,10,-0.8899993896484375,-1.3799991607666016,-4.46999979019165,-5.939999580383301,1.4900016784667969,4,0.057923178957158816,-2.7241324879640105,33.34999847412109,-1.3283590587404421,33.459999084472656,1.341472945751941,32.68000030517578,0.057923178957158816
6381,2010-10-18,33.15999984741211,33.31999969482422,32.75,33.290000915527344,2917600.0,-0.0048019162328192255,5.000040154998294,0.3823559110951542,55.890806408915,51.69461665023599,-0.7850072273665916,-1.0238417363946155,-3.2376924562006764,-4.666436450776406,24.083556797223842,0.5699996948242188,-0.07541093706431212,0.9315000534057631,-0.5237154933234223,2.386715600134945,0.203892280041174,1.6591078267703558,-1.813070374023436,68.71792965700995,19.982291246696313,0.7276077733645914,10,-0.7299995422363281,-0.7749996185302734,-4.200000286102295,-5.779999732971191,1.259998321533196,0,0.05910733092556475,1.2499982970143002,33.31999969482422,-2.7241324879640105,33.34999847412109,-1.3283590587404421,33.459999084472656,0.05910733092556475
6382,2010-10-19,32.77000045776367,33.169998168945305,32.169998168945305,32.810001373291016,3227000.0,-0.01176113966957315,1.6315979681571355,0.30769682208985005,55.971226733417545,53.21431929048168,-0.43091711563574364,-0.6930004011825872,-2.785836511180456,-4.269076756986792,22.29942628742983,1.0,-0.03244472716350799,0.5565006256103544,-0.8680546530283237,1.9810559042490326,-0.15577701370898467,1.2687782649296935,-1.3261481449999977,37.50008940683954,-11.770135555307569,0.7122776393193394,10,-0.3400001525878906,-0.38500022888183594,-3.3049998283386195,-4.909999847412102,2.6599998474121094,1,0.053402501542699765,5.000040154998294,33.15999984741211,1.2499982970143002,33.31999969482422,-2.7241324879640105,33.34999847412109,0.053402501542699765
6383,2010-10-20,34.009998321533196,34.15999984741211,32.830001831054695,32.830001831054695,4238900.0,0.03783942161879805,-1.2542406305260894,-29.49923707800842,62.50000292179841,54.99912259373033,-1.417039951780069,-1.8423748501090813,-3.9344312719790615,-5.489159908408006,22.4293197187364,1.3899993896484375,0.1420913556845136,1.6789985656738224,0.07083719501808616,3.2871599363295587,0.8749178803459543,2.4830792510016906,-2.4731000829695233,92.46224123818419,37.99024375248579,0.8040806853278677,10,-1.384998321533196,-1.4299983978271413,-3.989998817443837,-5.869998931884751,1.190002441406257,2,0.03734197355016011,1.6315979681571355,32.77000045776367,5.000040154998294,33.15999984741211,1.2499982970143002,33.31999969482422,0.03734197355016011
6384,2010-10-21,34.220001220703125,34.86999893188477,33.65999984741211,34.09999847412109,3937100.0,0.006174740062746986,-1.4199981689453267,0.10169754533200004,64.1304525600982,57.909708906365104,-1.418816771595317,-1.91424573731598,-4.026784485976911,-5.666647744235064,23.205167883435657,1.2099990844726634,0.16150345110173703,1.7390013694763198,0.011918450029696714,3.466084288922943,0.8754599097530118,2.6025428291996313,-2.5257168856085457,75.92601749956542,18.11070337531431,0.8635414597233114,10,-1.2400016784667969,-1.2850017547607422,-4.087501525878903,-5.995001792907708,1.2999992370605469,3,0.05961417381820189,-1.2542406305260894,34.009998321533196,1.6315979681571355,32.77000045776367,5.000040154998294,33.15999984741211,0.05961417381820189
6385,2010-10-22,34.84000015258789,34.84999847412109,33.939998626708984,34.240001678466804,2132500.0,0.018118027754764343,1.9355064973420408,4.999872846334441,70.59525428716556,60.99928869184807,-1.6810155792480757,-2.432945378580456,-4.504351808504545,-6.261053915893186,23.776119623025693,0.9099998474121023,0.39772831134239794,2.2155002593994126,0.21232967613759257,4.218670842661233,1.2139149677685026,3.2170855510303227,-2.891658649750095,98.88893441406947,34.5292259774086,1.0015852916309091,10,-1.4950008392333984,-1.9050006866455078,-4.430000305175781,-6.52500057220459,0.4500007629394531,4,-0.030711816594086283,-1.4199981689453267,34.220001220703125,-1.2542406305260894,34.009998321533196,1.6315979681571355,32.77000045776367,-0.030711816594086283
6386,2010-10-25,35.43000030517578,35.58000183105469,34.84999847412109,35.0,2426400.0,0.01693456228484158,1.0000000000000195,0.7166689978764883,67.75458635413358,62.24552403007209,-1.9124730728190755,-2.8841348390394614,-4.9637272767707294,-6.833586349793215,24.539390211447092,0.7400016784667969,0.5910921433113145,2.6235004425048842,0.3032348918256247,4.943765993184144,1.463367667165258,3.783633217844514,-3.2479262080142277,95.60113299743152,32.83518809399669,1.160132775339629,10,-1.5550003051757812,-2.1399993896484375,-4.840000152587891,-6.935000419616699,1.1399993896484375,0,-0.017499264085363064,1.9355064973420408,34.84000015258789,-1.4199981689453267,34.220001220703125,-1.2542406305260894,34.009998321533196,-0.017499264085363064
6387,2010-10-26,35.630001068115234,35.70000076293945,34.959999084472656,35.09999847412109,1839500.0,0.005644955157119602,1.2089536942671533,1.232563297315536,81.79060432288097,64.2490108373813,-1.8439174525021969,-2.977686808677518,-5.013256655347046,-6.981886745794299,24.591838302301202,0.7400016784667969,0.9398337355635533,2.659001159667966,0.031791919975063365,5.2862103993608685,1.3453965398215146,3.972605779514417,-3.108134197564368,97.56098533534126,28.496607416163542,1.3136046198464513,10,-1.6950016021728516,-2.280000686645508,-4.842501640319824,-6.785001754760742,2.009998321533203,1,-0.03396022629515838,1.0000000000000195,35.43000030517578,1.9355064973420408,34.84000015258789,-1.4199981689453267,34.220001220703125,-0.03396022629515838
6388,2010-10-27,35.630001068115234,35.849998474121094,34.880001068115234,35.349998474121094,3944400.0,0.0,1.6944469463768193,0.5283041954266972,80.29557961648192,66.59296396986211,-1.680449010804118,-2.8322794356529712,-4.867742357274761,-6.910021920900249,24.679375598248086,0.9699974060058594,1.2373161438710696,2.474501132965088,-0.35809511368003655,5.307097379610212,1.0582030096425257,3.89079925628765,-2.726758130477741,89.95445004746601,17.527706139920284,1.4162981233225629,10,-1.6200027465820312,-2.2050018310546875,-4.645001888275154,-6.630002021789554,2.3600006103515625,2,-0.005613268508106506,1.2089536942671533,35.630001068115234,1.0000000000000195,35.43000030517578,1.9355064973420408,34.84000015258789,-0.005613268508106506
6389,2010-10-28,35.41999816894531,35.86999893188477,35.2599983215332,35.7400016784668,1477100.0,-0.005893990818817252,1.103457574501923,-1.1428590891132273,84.45593465338968,69.2649386509201,-1.2806071246168642,-2.477586081854149,-4.521981347379164,-6.622418558842963,25.031455355380984,0.6100006103515696,1.3529918224794812,2.091998291015628,-0.8545259068118227,5.038522488843078,0.618736192101899,3.565260389929353,-2.104209456200117,76.68390198008423,-2.0138427237841796,1.473262098913726,10,-1.3999996185302734,-1.9849987030029297,-4.434998989105232,-6.2849988937377965,2.160003662109375,3,-0.006211107210015165,1.6944469463768193,35.630001068115234,1.2089536942671533,35.630001068115234,1.0000000000000195,35.43000030517578,-0.006211107210015165
6390,2010-10-29,36.20000076293945,36.290000915527344,35.310001373291016,35.310001373291016,1888800.0,0.02202153117777428,-1.2022476726044542,-2.7812175903298484,85.34200234224775,72.53729375462373,-1.7982215996597901,-3.075008030392553,-5.1350203292456165,-7.321732619222061,26.00612380507884,0.9799995422363281,1.3667461144824955,2.656000804901126,-0.47140219857673316,5.783403808378985,1.0922993031621928,4.219702306640055,-2.475538415131922,93.75000000000003,9.934323216252636,1.5637015017389295,10,-1.970001220703125,-2.5550003051757812,-4.972501754760749,-7.015001296997074,1.0699996948242188,4,-0.018784538421113717,1.103457574501923,35.41999816894531,1.6944469463768193,35.630001068115234,1.2089536942671533,35.630001068115234,-0.018784538421113717
6391,2010-11-01,34.90999984741211,36.22999954223633,34.72999954223633,36.22000122070313,3791100.0,-0.035635383655792885,1.2556424619461868,-1.4719126648036152,66.86836648539654,73.74808706039916,-0.26136279271356955,-1.5884282310373337,-3.7050775458006413,-5.973053744697257,27.007036167004745,1.5,1.420793206714933,1.189499855041504,-1.8198923322023859,4.198892042285394,-0.315196238580441,2.694195948663449,-0.7237405574150131,11.538470943525413,-68.17986519849707,1.5046960936219445,11,-0.34999847412109375,-1.2649993896484375,-3.6700010299682617,-5.72500038146973,2.920001983642578,0,0.010885163843488366,-1.2022476726044542,36.20000076293945,1.103457574501923,35.41999816894531,1.6944469463768193,35.630001068115234,0.010885163843488366
6392,2010-11-02,35.310001373291016,35.58000183105469,35.029998779296875,35.310001373291016,2130600.0,0.011458078706023223,1.0370448861950579,-0.0,64.84751331621722,74.00892154866793,-0.2941030068202082,-1.88004787064542,-3.93342541209455,-6.314329703633241,27.31309491957823,0.6700019836425781,1.488687501005856,1.4595012664794922,-1.5904512200892995,4.50945375304828,-0.06547497680490011,2.9844775097638845,-0.7450685906984731,37.179571825062055,-39.13366086453419,1.5249762432843943,11,-0.33500099182128906,-1.6650009155273438,-4.070002555847168,-6.125001907348636,2.779998779296875,1,0.03568389330299726,1.2556424619461868,34.90999984741211,-1.2022476726044542,36.20000076293945,1.103457574501923,35.41999816894531,0.03568389330299726
6393,2010-11-03,35.310001373291016,35.650001525878906,34.75,35.43000030517578,2634800.0,0.0,2.2142832814490365,-100.0,66.0130784137609,74.2181021990749,-0.10091743119181018,-1.6603800063105183,-3.759844497356468,-6.253570897314624,28.00901567212225,0.9000015258789062,1.6274486056774933,1.2660012245178223,-1.627049932665507,4.159052381701148,-0.18052435407383882,2.7125268031094834,0.9799995422363281,37.179571825062055,-36.5451204766014,1.446525578591663,11,-0.19500160217285156,-1.6650009155273438,-4.070002555847168,-6.125001907348636,3.799999237060547,2,0.06598691378471222,1.0370448861950579,35.310001373291016,1.2556424619461868,34.90999984741211,-1.2022476726044542,36.20000076293945,0.06598691378471222
6394,2010-11-04,35.84000015258789,36.2400016784668,35.709999084472656,35.720001220703125,2836000.0,0.015009877051372023,-6.571292335358709,-1.0,69.0332172214395,74.04454252510534,-0.4212523454361943,-1.9849912418936668,-4.110071058352901,-6.735877642276257,28.900351616420984,0.9300003051757812,1.828894229146556,1.6010000228881864,-1.219772194062763,4.421772239839132,0.19061391441271525,3.0113861313636576,0.41920074462890966,71.15382264118647,-1.3145356154147834,1.4103861084754734,11,-0.3299999237060547,-2.1949996948242188,-4.600001335144043,-6.655000686645511,2.7099990844726562,3,0.05998888160505933,2.2142832814490365,35.310001373291016,1.0370448861950579,35.310001373291016,1.2556424619461868,34.90999984741211,0.05998888160505933
6395,2010-11-05,35.68000030517578,36.11999893188477,35.5,36.0,2918900.0,-0.004464281437804529,1.2142915531334841,-2.666687859617891,69.0332172214395,74.18661262147266,-0.14479453535833642,-1.5708025924189286,-3.764583113553126,-6.527993272316849,29.758597598627478,0.6199989318847727,1.8769438553578226,1.2285001754760714,-1.3293553003053091,3.786355651257452,-0.050427562414618876,2.5074279133667616,0.5600013732910156,62.91386880491514,-9.61461020314934,1.2789277378906907,11,-0.1700000762939453,-2.0349998474121094,-4.352501392364502,-6.495000839233402,3.2399978637695312,4,0.05325116338643343,-6.571292335358709,35.84000015258789,2.2142832814490365,35.310001373291016,1.0370448861950579,35.310001373291016,0.05325116338643343
6396,2010-11-08,35.40999984741211,35.93000030517578,35.060001373291016,35.43000030517578,3110200.0,-0.007567277338966449,-1.4166724063938796,0.06250149011754047,70.30766377649891,72.91073033854133,0.13641611403512144,-1.0763960330485247,-3.3400007724796126,-6.211351873507436,30.623450227436955,0.8699989318847656,1.8941939810851878,0.7809997558593764,-1.4970508529354305,3.0590503646541833,-0.3580255485380235,1.9200250602567763,0.8300018310546875,44.29524187457597,-31.314772856680015,1.1390253043974035,11,0.10000038146972656,-1.7649993896484375,-4.08250093460083,-5.405000686645511,2.9000015258789062,0,0.05252755205779813,1.2142915531334841,35.68000030517578,-6.571292335358709,35.84000015258789,2.2142832814490365,35.310001373291016,0.05252755205779813
6397,2010-11-09,35.29999923706055,35.779998779296875,35.029998779296875,35.47999954223633,1707500.0,-0.0031064843497762284,-1.0833298012122239,8.999809269502194,62.01115850072036,70.87912799234559,0.21756217656518118,-0.8011215103927469,-3.0461071682103835,-6.0665324735058235,30.873652929045438,0.75,1.7974928589348877,0.5399991989135771,-1.5605578301129341,2.6405562279400883,-0.5102793155996821,1.5902777134268362,0.9102024078369126,36.91265889220292,-35.055172723293516,1.050278514513256,11,0.21000099182128906,-1.6099987030029297,-4.122499465942383,-5.185000419616703,3.4099998474121094,1,0.07167146313527284,-1.4166724063938796,35.40999984741211,1.2142915531334841,35.68000030517578,-6.571292335358709,35.84000015258789,0.07167146313527284
6398,2010-11-10,35.86000061035156,35.900001525878906,35.060001373291016,35.34000015258789,1508400.0,0.015864061909187877,1.7999898275127633,-2.8888865341414824,64.33563682004127,68.64353934419577,-0.3423885792932566,-1.235443610996704,-3.4183643548530114,-6.5842730772120355,30.567991614550394,0.8400001525878906,1.7150066455564144,0.9800004959106445,-1.0817112413550305,3.0417122331763196,-0.050855372722196535,2.0108563645434856,0.320997001647946,68.59502829489746,-2.7534751357855924,1.0308558686328375,11,-0.35000038146972656,-2.1700000762939453,-4.660000801086426,-5.745001792907718,3.2700004577636648,2,0.062186266153955394,-1.0833298012122239,35.29999923706055,-1.4166724063938796,35.40999984741211,1.2142915531334841,35.68000030517578,0.062186266153955394
6399,2010-11-11,36.27999877929688,36.43999862670898,35.290000915527344,35.68000030517578,3340800.0,0.01171216290565491,1.500000000000023,1.1538422037193403,63.043446712143556,66.16592205196197,-0.7013177242004147,-1.5016700355784351,-3.677328768814583,-6.950037898130802,30.31757322727227,1.1499977111816335,1.5327525994260824,1.2534986495971765,-0.7664262457653948,3.2734235449597477,0.24353620191589442,2.2634610972784586,-1.529998779296882,88.65249186333196,19.928950620562716,1.009962447681284,11,-0.6949996948242259,-2.5149993896484446,-5.079998970031745,-6.164999961853038,3.1100006103515554,3,0.07800446323800925,1.7999898275127633,35.86000061035156,-1.0833298012122239,35.29999923706055,-1.4166724063938796,35.40999984741211,0.07800446323800925
6400,2010-11-12,35.25,36.060001373291016,34.81999969482422,35.900001525878906,3226100.0,-0.028390264993190972,1.5567012741859367,-1.0833386315374411,48.48993202677967,64.12387377878231,0.20087616306651768,-0.3369420476969367,-2.5107413171141886,-5.861664280476347,29.939741467192242,1.4599990844726634,1.3492855521849378,0.1269998550415039,-1.727271014156706,1.9812707242397138,-0.8001355795575975,1.0541352896406053,-0.4662000274658169,26.543246215323435,-37.17847961542428,0.9271354345991035,11,0.3449993133544922,-1.4850006103515625,-3.7750000953674316,-5.135001182556156,4.400001525878906,4,0.09361699963292325,1.500000000000023,36.27999877929688,1.7999898275127633,35.86000061035156,-1.0833298012122239,35.29999923706055,0.09361699963292325
6401,2010-11-15,35.11999893188477,35.88999938964844,35.09000015258789,35.36000061035156,2969400.0,-0.003687973563552549,-4.333341810459927,0.3692324847118921,45.6706152082538,61.993107322341935,0.40655147641836464,-0.055415070254539955,-2.2654126071929426,-5.6483832723628495,30.064622943653095,0.7999992370605469,1.151569402057838,-0.10100116729735475,-1.7093073168814144,1.5073049822867048,-0.9051542420893881,0.7031519074946786,-0.3030749862670916,18.518483633290135,-39.2323246548014,0.8041530747920316,11,0.47500038146971946,-1.3549995422363352,-3.532498836517341,-5.005000114440929,4.5,0,0.10820043714780958,1.5567012741859367,35.25,1.500000000000023,36.27999877929688,1.7999898275127633,35.86000061035156,0.10820043714780958
6402,2010-11-16,34.52000045776367,35.79999923706055,34.36999893188477,35.40999984741211,3542000.0,-0.017084239532147993,-1.4033569267066897,3.7083048557578784,41.44838466222621,59.263696905504744,0.9864380457101589,0.7192895578933332,-1.5375945994947244,-4.972857828419269,30.583110350116584,1.4300003051757741,0.8455128221491037,-0.7884996414184542,-1.9688169440993448,0.39181766126243645,-1.3786582927588995,-0.19834099007800887,1.9199981689453054,7.246451593879972,-44.512803620142584,0.5901586513404445,11,0.8849983215332031,-0.3900012969970703,-2.7925009727478027,-4.405001640319828,4.790000915527344,1,0.10979145032644277,-4.333341810459927,35.11999893188477,1.5567012741859367,35.25,1.500000000000023,36.27999877929688,0.10979145032644277
6403,2010-11-17,35.279998779296875,35.31999969482422,34.34000015258789,34.700000762939446,3048900.0,0.022016173564745056,1.9696962691096147,-0.6516836113635275,49.005686282372096,57.03841569005282,0.24779453788048045,0.06252032878272473,-2.177004770441357,-5.642882117210636,30.3416862999872,0.9799995422363281,0.7754273807097434,-0.09200134277343608,-1.102630937247696,0.9186282517008237,-0.5973161400105695,0.4133134544636974,1.1185998535156187,44.76187189147375,-3.685767371330833,0.50531479723713,11,0.1100006103515625,-0.9750003814697337,-3.552499294281006,-5.164999961853031,3.8500022888183523,2,0.09722223423626031,-1.4033569267066897,34.52000045776367,-4.333341810459927,35.11999893188477,1.5567012741859367,35.25,0.09722223423626031
6404,2010-11-18,36.2599983215332,36.63999938964844,35.58000183105469,35.779998779296875,4376500.0,0.027777765763739692,-1.4091033227127903,0.8275882480613935,50.414347902600845,54.969652432404075,-0.7446733322753687,-0.7977106406002008,-3.032535953673815,-6.503622190620604,30.044971821613508,1.3600006103515625,0.7232053279859301,0.7859983444213867,-0.14361705616188658,1.71561374500466,0.32119064412975007,1.2508060447130234,-1.9199981689453125,83.47820894928275,39.07721821549171,0.4648077002916359,11,-0.7699985504150391,-1.8549995422363281,-4.30499792098999,-6.129998207092285,2.75,3,0.07915065856132864,1.9696962691096147,35.279998779296875,-1.4033569267066897,34.52000045776367,-4.333341810459927,35.11999893188477,0.07915065856132864
6405,2010-11-19,33.77000045776367,35.439998626708984,33.650001525878906,34.59000015258789,8230100.0,-0.06867065579235931,-2.3773607992169055,-1.708334326745027,43.24644496211064,51.96285034191649,1.6158194662751129,1.6949145394371925,-0.4631354474737037,-3.9041205666929244,29.1071965460037,2.609996795654297,0.6008787280932211,-1.6504995346069364,-2.824721909659665,-0.4762771595542077,-2.2376107221333044,-1.0633883470805685,2.8699989318847656,4.013345070871767,-42.70444467656709,0.5871111875263645,11,1.375,0.6349983215332031,-1.6075000762939453,-3.570000648498535,5.459999084472656,4,0.1664198654339295,-1.4091033227127903,36.2599983215332,1.9696962691096147,35.279998779296875,-1.4033569267066897,34.52000045776367,0.1664198654339295
6406,2010-11-22,34.810001373291016,34.919998168945305,33.200000762939446,33.61999893188477,3647900.0,0.03079659169173188,1.4397194972160994,-1.451223029615079,47.246694277026194,50.32235431706158,0.5383741306240637,0.6388367797966907,-1.4422496296877512,-4.830811550286388,27.79054091929566,1.7199974060058594,0.41965371159695763,-0.5794986724853501,-1.7849852314299568,0.6259878864592565,-1.182241951957657,0.02324460698695674,1.8299980163574219,46.802362008261596,-1.0756016369322907,0.602743279472304,11,0.10999870300292969,-0.4050025939941406,-2.6250009536743164,-4.610001564025879,3.979999542236328,0,0.13904050449999472,-2.3773607992169055,33.77000045776367,-1.4091033227127903,36.2599983215332,1.9696962691096147,35.279998779296875,0.13904050449999472
6407,2010-11-23,34.419998168945305,34.470001220703125,33.68000030517578,34.290000915527344,2626400.0,-0.011203768714727835,5.869472916044714,0.10924116530747788,45.30093216402958,48.20738713306029,0.8833114783319118,0.9839914259955478,-1.0059195569650896,-4.324464456483234,26.33020776630426,1.1300010681152344,0.22918341854552438,-0.9090017318725643,-2.1831642064056638,0.3651607426605352,-1.546082969139114,-0.27192049460601453,2.0824012756347727,35.46505503035672,-13.197516400037124,0.6370812372665497,11,0.5000019073486399,-0.014999389648430395,-2.012497901916497,-4.219998359680169,3.7800025939941477,1,0.15107498662306895,1.4397194972160994,34.810001373291016,-2.3773607992169055,33.77000045776367,-1.4091033227127903,36.2599983215332,0.15107498662306895
6408,2010-11-24,35.43000030517578,35.88999938964844,34.630001068115234,34.630001068115234,2269600.0,0.02934346862173065,-2.1499988079059675,6.153970303421898,47.93969941721399,46.52919298917922,-0.21691122838923604,-0.04401941783633845,-1.9627061877192347,-5.20691698163931,24.770632453469666,1.470001220703132,0.06628392904175229,0.11100044250488139,-1.1563363355974872,1.37833722060725,-0.5226679465463064,0.7446688315560692,0.9403031921386713,64.82559396745316,18.22281307857078,0.6336683890511848,11,-0.5100002288818359,-0.6949996948242188,-3.0225000381469727,-5.2300004959106445,3.8400001525878906,2,0.10951174244128992,5.869472916044714,34.419998168945305,1.4397194972160994,34.810001373291016,-2.3773607992169055,33.77000045776367,0.10951174244128992
6409,2010-11-26,35.20000076293945,35.47999954223633,34.919998168945305,35.0,949100.0,-0.006491660746690053,-2.111080499719116,0.2500011920940324,47.60479281283658,46.43084418762998,-0.17457903730736746,0.17776764427962632,-1.6888035985345908,-4.860268021606863,23.114068984490903,0.5600013732910227,-0.015700814722343637,-0.10799922943115092,-1.3754639266084396,1.1594654677461378,-0.7417315780197953,0.5257331191574934,1.043490624999997,74.34948033586377,28.578524400067316,0.6337323485886438,11,-0.2800006866455078,-0.2800006866455078,-2.597500801086426,-4.805001258850098,3.329998016357429,4,0.11164773352259405,-2.1499988079059675,35.43000030517578,5.869472916044714,34.419998168945305,1.4397194972160994,34.810001373291016,0.11164773352259405
6410,2010-11-29,35.52000045776367,35.70000076293945,34.47999954223633,35.18000030517578,2647100.0,0.009090900224102638,2.485713974310767,1.6999942779759294,50.5461798097576,46.97257358779707,-0.5053996276741799,-0.20636864938491328,-1.9547962487188926,-5.058657227300046,20.956450263791236,1.220001220703125,-0.16008997549083404,0.2460004806518583,-0.955478949943732,1.4474799112474486,-0.35473923464593327,0.8467401959496499,0.6017513051757746,86.24538584477156,38.62351611426111,0.6007397152977935,11,-0.6000003814697266,-0.6000003814697266,-2.5625009536743164,-4.770001411437985,5.720001220703125,0,0.09825444309662767,-2.111080499719116,35.20000076293945,-2.1499988079059675,35.43000030517578,5.869472916044714,34.419998168945305,0.09825444309662767
6411,2010-11-30,35.290000915527344,35.58000183105469,34.689998626708984,35.040000915527344,2795800.0,-0.0064752122542852675,1.1445813034286239,0.735293787656094,49.95094051579655,47.91730201597156,-0.2779821010952048,0.056453711346236446,-1.700718050374725,-4.712259501064313,19.52067015382563,0.8900032043457031,-0.34124891889711506,-0.002999114990231533,-1.192197500476567,1.186199270496104,-0.5975983077333993,0.5916000777529362,0.7148808074121007,72.85073653031564,22.888004100175074,0.5945991927431689,11,-0.37000083923339844,-0.37000083923339844,-2.1500015258789062,-4.540001869201657,5.969997406005859,1,0.11164631693096427,2.485713974310767,35.52000045776367,-2.111080499719116,35.20000076293945,-2.1499988079059675,35.43000030517578,0.11164631693096427
6412,2010-12-01,36.56999969482422,36.83000183105469,35.720001220703125,35.720001220703125,2979500.0,0.03627086273986713,-1.6117708305284038,3.399993896484375,53.253892496127605,48.38932492861106,-1.381932789653959,-1.185068246193019,-2.9293400298150374,-5.869630334767823,18.362484383808056,1.5400009155273438,-0.32001774341862443,1.2139997482299805,-0.10536813141028034,2.5333676278702413,0.5543158084098536,1.8736836880501073,-3.3699989318847727,88.93609008520565,39.62290910914429,0.6596839398201293,12,-1.5549983978271484,-1.5549983978271484,-2.987499237060547,-5.464999198913574,4.189998626708984,2,0.06070553019494063,1.1445813034286239,35.290000915527344,2.485713974310767,35.52000045776367,-2.111080499719116,35.20000076293945,0.06070553019494063
6413,2010-12-02,37.63999938964844,37.70000076293945,36.400001525878906,36.560001373291016,2681500.0,0.02925894732713541,1.1666640175730276,1.2705881824954448,55.88235682342563,48.996881475369364,-2.326631433731002,-2.18350990898756,-3.889014692696321,-6.827258689676235,17.750846049022556,1.2999992370605469,-0.2365551717891492,2.167499542236328,0.4997517285357205,3.8352473559369358,1.3336256353860279,3.0013734490866284,-4.367398605346686,98.13660402035768,51.57717609089496,0.8338739068503035,12,-2.1899986267089844,-2.1899986267089844,-3.997499465942383,-6.47499942779541,3.2299995422363352,3,0.014877826311682218,-1.6117708305284038,36.56999969482422,1.1445813034286239,35.290000915527344,2.485713974310767,35.52000045776367,0.014877826311682218
6414,2010-12-03,37.9900016784668,38.0,37.15999984741211,37.5099983215332,1667900.0,0.009298679449889047,2.3600006103515625,0.444448369037317,62.59191824206985,51.14637850647595,-2.688108935526195,-2.4919440419106493,-4.108165526730943,-7.066344033599904,16.72089751944077,0.8400001525878906,-0.04813948990808825,2.410001754760742,0.4003826850711505,4.419620824450334,1.4051922199159463,3.414811289605538,-4.540304895019538,99.71595681156373,48.53336582435331,1.0048095348447954,12,-2.3900012969970703,-2.3900012969970703,-4.272502899169922,-6.750002861022949,2.80999755859375,4,0.03369304350471758,1.1666640175730276,37.63999938964844,-1.6117708305284038,36.56999969482422,1.1445813034286239,35.290000915527344,0.03369304350471758
6415,2010-12-06,37.58000183105469,37.900001525878906,37.2400016784668,37.849998474121094,1636000.0,-0.010792309273429224,2.5675402602222817,-0.5624890725582135,61.021518516151055,52.67691453304538,-1.8783540007530988,-2.0367264840451185,-3.5935590258695953,-6.546525644531119,15.936808914518302,0.75,0.027939136761858663,1.9050018310546903,-0.29512778657061034,4.105131448679991,0.8049370222420436,3.005066639867337,-3.857286854614266,87.3112388310666,30.67510074660224,1.100064808812649,12,-1.7400016784667969,-1.980001449584961,-3.8525028228759766,-6.330002784729,2.9499969482421946,0,0.025279321499584118,2.3600006103515625,37.9900016784668,1.1666640175730276,37.63999938964844,-1.6117708305284038,36.56999969482422,0.025279321499584118
6416,2010-12-07,37.27000045776367,38.04999923706055,37.16999816894531,37.97000122070313,2821900.0,-0.008249104794743278,1.0465217372018647,2.5926276526604575,62.649490824023516,54.6045321619336,-1.321695304196993,-1.6656315942581301,-3.1745937054365783,-6.109510283406848,15.75574255369821,0.8800010681152344,0.014859852643198224,1.5020004272460952,-0.8055857052190731,3.8095865597112635,0.34820736101350747,2.655793493478683,-3.290648379909676,66.52362904084022,3.4896619878612327,1.153793066232586,12,-1.0050010681152344,-1.6450004577636719,-3.332500457763672,-5.810000419616699,3.8100013732910156,1,0.10652002071215794,2.5675402602222817,37.58000183105469,2.3600006103515625,37.9900016784668,1.1666640175730276,37.63999938964844,0.10652002071215794
6417,2010-12-08,37.83000183105469,37.83000183105469,37.290000915527344,37.5,2745700.0,0.015025526332516081,2.272714662227771,-0.47143067340232,61.94939862241953,56.16116540695643,-1.505431403340765,-2.135880859801013,-3.6346080981652733,-6.540985583892166,15.606019816963308,0.5600013732910156,0.2902888508461814,1.9355016708374038,-0.5356502608696374,4.406653602544445,0.6999257049838832,3.1710776366909244,-3.524997980464171,86.66680538312329,20.440770306870192,1.2355759658535221,12,-1.56500244140625,-2.2050018310546875,-3.7275009155273438,-6.370001792907715,3.6099967956542898,2,0.09066868423101226,1.0465217372018647,37.27000045776367,2.5675402602222817,37.58000183105469,2.3600006103515625,37.9900016784668,0.09066868423101226
6418,2010-12-09,38.09000015258789,38.36000061035156,37.90999984741211,38.0,2460900.0,0.006872807532347869,-2.3333333333333335,0.2727262218523142,59.1959848700358,57.44907563553412,-1.5068944691434396,-2.3402321336134904,-3.7766415648419027,-6.686885652389879,15.46631687784159,0.529998779296875,0.4798323218763514,2.0840000152587876,-0.5747173834779957,4.742717413995571,0.754641315890396,3.4133587146271793,-3.4853966710797692,77.49997615815725,12.900362272678919,1.3293586993683923,12,-1.6700000762939453,-2.309999465942383,-3.7799997329711914,-6.630000114440918,3.9399986267089915,3,0.07009709000392084,2.272714662227771,37.83000183105469,1.0465217372018647,37.27000045776367,2.5675402602222817,37.58000183105469,0.07009709000392084
6419,2010-12-10,39.11000061035156,39.18999862670898,38.099998474121094,38.099998474121094,3062900.0,0.026778693979458312,-1.1584115785259297,11.222226931717035,81.48582332838347,60.88681380427033,-2.13885812907494,-3.306891230733953,-4.665359591829855,-7.5848998805069705,15.025613511254987,1.0999984741210866,0.7737749665299845,2.9625003814697237,-0.037008162228964636,5.962008925168412,1.462746109620383,4.462254653319064,-4.129857415959094,96.03970305798939,22.794157817719622,1.499754271849344,12,-2.170001983642578,-2.915000915527351,-4.7300004959106445,-7.65000057220459,2.3800010681152344,4,0.04500123482655671,-2.3333333333333335,38.09000015258789,2.272714662227771,37.83000183105469,1.0465217372018647,37.27000045776367,0.04500123482655671
6420,2010-12-13,38.54999923706055,39.20000076293945,38.54999923706055,39.15999984741211,2874900.0,-0.014318623486362037,-1.131150411486605,-0.603959722925149,73.37496435645637,63.489483119899205,-1.2335752914341782,-2.6213858747276646,-3.974974875500166,-6.928401958052497,15.238472624582581,0.6500015258789062,0.9754708771456109,2.2374990463256808,-0.9133735051032232,5.388371597754585,0.6620627706112288,3.8129353220401327,-3.064673390790098,67.98026131582459,-8.254491572311409,1.575436275714451,12,-1.0899982452392578,-2.3499984741210938,-3.972498893737793,-7.089999198913574,2.7600021362304688,0,0.05836575990997517,-1.1584115785259297,39.11000061035156,-2.3333333333333335,38.09000015258789,2.272714662227771,37.83000183105469,0.05836575990997517
6421,2010-12-14,38.91999816894531,39.16999816894531,38.43999862670898,38.63999938964844,3511700.0,0.009597897255703813,-1.1470565135926338,-0.4590139330114816,78.19547686085923,66.26077027153606,-1.1560834527637027,-2.837586151847148,-4.1914838617938415,-7.211706544946935,15.410784244066694,0.7299995422363352,1.2320382030777353,2.4174980163574205,-0.8852273801289954,5.720223412843836,0.766135318114209,4.068860714600632,-2.9146178343412004,85.34017715375629,3.7852301702619258,1.6513626982432086,12,-1.1199970245361328,-2.7199974060058594,-4.342497825622559,-7.284997940063477,2.5800018310546875,1,0.041366924103203306,-1.131150411486605,38.54999923706055,-1.1584115785259297,39.11000061035156,-2.3333333333333335,38.09000015258789,0.041366924103203306
6422,2010-12-15,38.310001373291016,39.0099983215332,38.099998474121094,38.79999923706055,3703900.0,-0.01567309415088869,1.0000083839865856,-1.75,68.99737349469137,67.71799434612112,-0.30543035130840934,-2.033344256521275,-3.4747971390335977,-6.532052795557007,16.401490094877435,0.9099998474121094,1.4387552730059099,1.6180011749267607,-1.640397745360474,4.876400095213995,-0.011198285216856618,3.247200635070378,-1.857374178719958,31.007848216556365,-50.487784901941126,1.6291994601436175,12,-0.13000106811523438,-2.1100006103515625,-3.7325010299682617,-6.67500114440918,2.7399978637695312,2,0.07230489058908951,-1.1470565135926338,38.91999816894531,-1.131150411486605,38.54999923706055,-1.1584115785259297,39.11000061035156,0.07230489058908951
6423,2010-12-16,38.709999084472656,38.7599983215332,37.58000183105469,38.459999084472656,2641100.0,0.01044107796510052,5.742866485013624,-0.5102063059556248,72.64516160788338,68.83502138676708,-0.6008754455857002,-2.2801014331877667,-3.720315086516017,-6.849780119349589,17.251659775533764,1.1799964904785156,1.706248890524023,1.846498870849608,-1.4596947787125316,5.1526925204117475,0.19340204606853462,3.4995956956306813,-1.8727395903300206,69.75296286790072,-12.12419208166179,1.65309682478107,12,-0.5249996185302734,-2.509998321533203,-4.10999870300293,-7.07499885559082,1.6200027465820312,3,0.07052440213906852,1.0000083839865856,38.310001373291016,-1.1470565135926338,38.91999816894531,-1.131150411486605,38.54999923706055,0.07052440213906852
6424,2010-12-17,39.13000106811523,39.5,38.63000106811523,38.75,3228700.0,0.010849961084371085,-1.8064530022334062,1.520004272460909,72.9936389303295,70.16525698834246,-0.9411328410848085,-2.6077671806881995,-3.9938907691811423,-7.176889325542,17.086735129385787,0.8699989318847727,1.8677725438483321,2.1230007171630803,-1.3192390350702183,5.565240469396379,0.4018808410464274,3.844120593279733,-1.9619577963410393,80.72920391960481,-0.5708038730366809,1.721119876116651,12,-0.795001983642571,-2.7800006866455007,-4.530000686645501,-7.450000762939446,1.75,4,0.07411187406137576,5.742866485013624,38.709999084472656,1.0000083839865856,38.310001373291016,-1.1470565135926338,38.91999816894531,0.07411187406137576
6425,2010-12-20,39.38999938964844,39.5099983215332,38.47999954223633,39.13999938964844,2443800.0,0.006644475196425859,3.2040949785908914,0.657892887617339,76.01522781205736,71.65033887590178,-1.025192458334466,-2.5561990941782184,-4.084981246258458,-7.350321845860869,18.63767434642658,1.029998779296875,1.929190985335815,2.101999092102048,-1.1393169382690473,5.343315122473143,0.4813410769165003,3.7226571072875956,-1.8488430413581227,93.7824274563829,10.94215782704022,1.6206580151855463,12,-0.9899997711181641,-3.0349998474121094,-4.715000152587891,-7.6350002288818395,1.3800010681152344,0,0.053313082542728596,-1.8064530022334062,39.13000106811523,5.742866485013624,38.709999084472656,1.0000083839865856,38.310001373291016,0.053313082542728596
6426,2010-12-21,39.650001525878906,39.72000122070313,39.04999923706055,39.5,1509800.0,0.0066007144010973295,3.620688747993824,0.600006103515625,72.44899094037284,72.81696024456325,-1.0192757017570315,-2.566599797047246,-4.183434092552005,-7.526157610917238,19.94158162655953,0.6700019836425852,1.8916966897656877,2.1200012207031236,-1.0645472212749567,5.304549662681204,0.5277269997140834,3.7122754416921637,-1.7544536224048741,96.72898529023762,14.054214902858078,1.5922742209890401,12,-1.0,-3.190000534057617,-4.970002174377441,-7.345002174377441,0.31999969482422586,1,0.04186632493137865,3.2040949785908914,39.38999938964844,-1.8064530022334062,39.13000106811523,5.742866485013624,38.709999084472656,0.04186632493137865
6427,2010-12-22,39.61999893188477,39.79999923706055,39.25,39.66999816894531,1225900.0,-0.0007566858219300032,2.548366455423614,-0.33332485631448394,67.01029508828536,73.68521693547987,-0.7919409339395784,-2.2420001822557794,-4.015335130448356,-7.430469195939779,21.33695711409459,0.5499992370605469,1.9081098886246437,1.8299985885620202,-1.1263643005390804,4.786361477663121,0.3518171440114699,3.3081800331125706,-1.3595603649649206,91.891868671161,10.711374606096513,1.478181444550551,12,-0.9299983978271555,-3.1199989318847727,-4.939999580383308,-7.089999198913581,1.0600013732910085,2,0.04745081067133161,3.620688747993824,39.650001525878906,3.2040949785908914,39.38999938964844,-1.8064530022334062,39.13000106811523,0.04745081067133161
6428,2010-12-23,39.310001373291016,39.63000106811523,39.02999877929688,39.4900016784668,1001700.0,-0.00782426973626904,1.6087107956147668,3.6000610360880985,61.41868489273966,71.455534887075,-0.3248481919877406,-1.714312290079846,-3.5931416936081035,-7.051929794434358,22.49503904646027,0.6000022888183452,1.9330556069378133,1.3260009765624972,-1.4838864463136971,4.1358883994386915,-0.07894273487559644,2.7309446880005908,-0.7416506723430274,62.87894113227177,-15.297776758103389,1.4049437114380956,12,-0.6200008392333984,-2.8100013732910156,-4.542502403259277,-6.405001640319824,2.8499984741210938,3,0.044263490281935436,2.548366455423614,39.61999893188477,3.620688747993824,39.650001525878906,3.2040949785908914,39.38999938964844,0.044263490281935436
6429,2010-12-27,39.13000106811523,39.22999954223633,38.38000106811523,39.06999969482422,1108400.0,-0.004578995138323494,5.538492011092092,-0.3333403975755126,63.96395901021301,70.4098676263813,-0.15836638380706347,-1.2909792700806193,-3.297177702498203,-6.809646347441095,23.42100838421734,0.9300003051757884,1.9338962094498058,0.949500656127924,-1.5759024183941648,3.474903730650013,-0.3132008811331204,2.2122021933889684,0.6699981689453196,52.81696951461918,-23.204438537197696,1.262701537261044,12,-0.4400005340576101,-2.6300010681152273,-4.282502174377434,-6.225001335144036,4.279998779296882,0,0.03066702607164684,1.6087107956147668,39.310001373291016,2.548366455423614,39.61999893188477,3.620688747993824,39.650001525878906,0.03066702607164684
6430,2010-12-28,39.0099983215332,39.47999954223633,38.75,39.22000122070313,1288700.0,-0.003066770848616396,1.0,-3.499968211584232,66.23132150777316,69.08051703159396,0.03771540971975895,-0.9445354964976787,-3.0592476941065527,-6.618484333189585,24.89380971530813,0.7299995422363281,1.9643674388584529,0.6549980163574247,-1.5595325050131095,2.869528537727959,-0.4522672443278424,1.7622632770426918,0.7616009521484344,44.36606097076139,-31.499473706594337,1.1072652606852684,12,-0.31999778747558594,-2.509998321533203,-4.062499046325684,-5.909998893737793,4.740001678466797,1,0.04793649902696351,5.538492011092092,39.13000106811523,1.6087107956147668,39.310001373291016,2.548366455423614,39.61999893188477,0.04793649902696351
6431,2010-12-29,39.22999954223633,39.40999984741211,38.810001373291016,39.040000915527344,892900.0,0.005639611129685251,1.1818156597007885,-0.9047428747888016,63.94419903903074,68.51905320318721,-0.14939854971340338,-0.9003908771106097,-3.1511757524612136,-6.7408948488634906,26.446203060421926,0.5999984741210938,1.7049461329575095,0.6779993057250948,-1.0320277017732735,2.388026313223463,-0.17701419802408935,1.533012809474279,0.5137677673339809,59.859124660169336,-14.035353581031906,0.8550135037491841,12,-0.5399990081787109,-2.729999542236328,-4.454999923706055,-5.854999542236328,4.459999084472649,2,0.039255695475329366,1.0,39.0099983215332,5.538492011092092,39.13000106811523,1.6087107956147668,39.310001373291016,0.039255695475329366
6432,2010-12-30,38.790000915527344,39.349998474121094,38.77000045776367,39.20000076293945,1162500.0,-0.011215871318970283,-1.5777645911923028,-2.157909530788845,56.730775579192006,66.75078808888819,0.40884252505771457,-0.3009790942334547,-2.573003425169702,-6.209024789884808,27.045667968203123,0.5799980163574219,1.5692513694939692,0.1270006179809542,-1.3073018272034318,1.5613030631653402,-0.5901506046112388,0.8441518405731472,0.926491069213867,32.79998779296932,-38.95968803198126,0.7171512225921912,12,0.2999992370605469,-2.0500011444091797,-4.127501487731934,-5.415000915527344,4.729999542236328,3,0.030420218544089828,1.1818156597007885,39.22999954223633,1.0,39.0099983215332,5.538492011092092,39.13000106811523,0.030420218544089828
6433,2010-12-31,38.20000076293945,38.81999969482422,37.91999816894531,38.709999084472656,1491300.0,-0.015210109272044803,1.4657591513599666,1.2438988081392643,40.461218447778236,63.136074701938036,1.0268788377959552,0.3511286103466347,-1.8888115362308966,-5.522785451382845,26.703942693904438,0.9000015258789062,1.3381078568528721,-0.49099960327148295,-1.8616674604492047,0.8796682539062388,-1.1763335318603438,0.19433432531737793,1.4897614034692381,17.94886842973994,-48.64354888544339,0.6853339285888624,12,0.6599979400634766,-1.0600013732910156,-3.537501335144043,-4.380001068115234,4.729999542236328,4,0.06492145268861749,-1.5777645911923028,38.790000915527344,1.1818156597007885,39.22999954223633,1.0,39.0099983215332,0.06492145268861749
6434,2011-01-03,39.27000045776367,39.849998474121094,38.63000106811523,38.63000106811523,2969500.0,0.028010462655862156,-2.812495529647316,-1.2549048940483187,56.81819495419472,61.00307105106441,-0.023661805882738918,-0.6514607162316679,-2.8570140321005866,-6.478489259039307,26.498051620229962,1.6499977111816406,1.275163232791087,0.5150001525878878,-0.8372604406313471,1.8672607458071226,-0.1611301440217332,1.1911304491975088,-1.3500022888183594,69.94829405974644,3.385549959633323,0.676130296609619,1,-0.38500213623046875,-2.105001449584961,-4.442500114440918,-5.450000762939453,2.970001220703125,0,0.07359305719277343,1.4657591513599666,38.20000076293945,-1.5777645911923028,38.790000915527344,1.1818156597007885,39.22999954223633,0.07359305719277343
6435,2011-01-04,38.52999877929688,39.31999969482422,38.040000915527344,39.27999877929688,2690200.0,-0.018843943718887646,2.084327603640093,-1.1718761175881423,46.548678899801146,58.125258602112,0.6498594626004959,0.17218979004307755,-2.0417026777617338,-5.619829863708226,26.046262617065107,1.279998779296875,1.1249615696697006,-0.2725013732910071,-1.5131099628446023,0.9681072162625881,-0.8928056680678083,0.34780292148579406,-0.6100006103515696,31.606244243366156,-31.23538175712246,0.6203042947767978,1,0.354999542236321,-1.3649997711181712,-3.609998703002937,-4.709999084472663,4.220001220703118,1,0.12665458662659934,-2.812495529647316,39.27000045776367,1.4657591513599666,38.20000076293945,-1.5777645911923028,38.790000915527344,0.12665458662659934
6436,2011-01-05,41.2400016784668,41.33000183105469,39.36000061035156,39.36000061035156,6283800.0,0.0703348815216176,-1.09574478878155,-2.5066680908203125,68.90320916629015,58.33558238855698,-2.0236965276553462,-2.345390167363348,-4.66237308659278,-8.204909865645263,26.002953950694263,2.8000030517578054,1.0004433697742101,2.239001464843753,0.7796877231967656,3.69831520649074,1.5093445940202628,2.968658335667243,-3.2814035034179696,97.36070217202588,29.232711199404505,0.7296568708234923,1,-1.6150016784667969,-3.230001449584961,-6.320001602172852,-7.420001983642578,1.4499969482421804,2,0.060863196396128805,2.084327603640093,38.52999877929688,-2.812495529647316,39.27000045776367,1.4657591513599666,38.20000076293945,0.060863196396128805
6437,2011-01-06,41.2599983215332,41.38999938964844,40.90999984741211,41.15999984741211,2867800.0,0.0004848846326999112,1.666659602424448,0.05319064750391108,67.29984373730272,58.989044482397325,-1.9965536466035516,-2.2084742114519997,-4.597410642963702,-8.091254185800224,25.970644188901463,0.4799995422363281,0.8253834923860524,2.087498283386232,0.41674835551817324,3.7582482112542905,1.2521233194522026,2.922873247320261,-3.2199974060058594,96.25357284200344,27.160800134144168,0.8353749639340298,1,-1.6049995422363281,-2.704998016357422,-6.339998245239258,-7.439998626708984,1.0800018310546875,3,0.05889482317083816,-1.09574478878155,41.2400016784668,2.084327603640093,38.52999877929688,-2.812495529647316,39.27000045776367,0.05889482317083816
6438,2011-01-07,40.7599983215332,41.45000076293945,40.349998474121094,41.40999984741211,3329000.0,-0.012118274850705824,2.0136910422959144,-6.500114442664225,60.939572160202914,58.653001499062874,-1.4184014328261156,-1.5791524740374712,-4.016509927629457,-7.4631442608978915,25.357280779847386,1.1000022888183594,0.6781801909674385,1.453998374938962,-0.27811779737731257,3.1861145472552366,0.5879402887808212,2.320056461097103,-2.518997497558594,79.7653233934922,11.642804992509326,0.8660580861581384,1,-1.0749988555908203,-1.8349971771240234,-5.744997024536133,-6.844997406005859,1.9500007629394531,4,0.06771349975184804,1.666659602424448,41.2599983215332,-1.09574478878155,41.2400016784668,2.084327603640093,38.52999877929688,0.06771349975184804
6439,2011-01-10,40.86999893188477,41.11999893188477,39.88000106811523,40.43999862670898,1991800.0,0.002698739324860533,1.6666611975684287,-0.6615373780767148,60.136973631060656,57.975851734983706,-1.4031871950572494,-1.6343308154898963,-4.035893551552441,-7.448204183622451,24.02571019783476,1.2399978637695455,0.6011133180093324,1.4759990692138771,-0.38800188769746313,3.3400000261252174,0.543998590758207,2.4079995476695473,-2.3722781127929764,82.99114788832466,17.366146768350305,0.9320004784556686,1,-1.18499946594239,-1.5649986267089915,-5.41999816894532,-6.519998550415046,2.970001220703118,0,0.05040375402808972,2.0136910422959144,40.7599983215332,1.666659602424448,41.2599983215332,-1.09574478878155,41.2400016784668,0.05040375402808972
6440,2011-01-11,40.79999923706055,41.36999893188477,40.63000106811523,41.18000030517578,2374000.0,-0.001712740314500416,-1.0555570272804808,-0.8837227870335579,58.08717999619068,57.325071841334804,-1.1762711572406985,-1.4620858451539505,-3.899367608992229,-7.242822128119926,22.682542120956285,0.7399978637695455,0.5877353568656218,1.293499374389647,-0.6267662393509283,3.2137649881302224,0.3333665675193629,2.253632181259931,-2.0660960224609397,68.89945079314668,6.91110248897062,0.960132806870287,1,-1.114999771118164,-1.489999771118164,-5.19999885559082,-6.299999237060547,2.8600006103515625,1,0.035294178145430566,1.6666611975684287,40.86999893188477,2.0136910422959144,40.7599983215332,1.666659602424448,41.2599983215332,0.035294178145430566
6441,2011-01-12,40.52999877929688,40.93000030517578,39.36000061035156,40.0099983215332,3675100.0,-0.006617658402268023,1.3787810918674916,-1.368418410881914,56.190473224726084,57.26503824639415,-0.7850271693025448,-1.1228530173600788,-3.523019757554543,-6.8452991752361,20.99866550144678,1.5699996948242188,0.5713117117079349,0.9429988861084055,-1.00847590448722,2.894473676704031,-0.03273850918940724,1.9187362814062183,-1.5788077608300881,55.98076954667197,-2.1330727278149126,0.975737395297813,1,-0.8449993133544993,-1.2199993133544993,-4.8099985122680735,-6.029998779296882,2.870002746582024,2,0.05477427307096572,-1.0555570272804808,40.79999923706055,1.6666611975684287,40.86999893188477,2.0136910422959144,40.7599983215332,0.05477427307096572
6442,2011-01-13,41.08000183105469,41.2400016784668,40.33000183105469,40.43000030517578,2311700.0,0.013570270622331071,-1.1411799553006436,1.2500018339874384,61.660070111952976,59.62046620908023,-1.0907351434940438,-1.533307796444518,-3.970986896874024,-7.251311495860421,19.77131090269194,0.9099998474121094,0.5717407488915427,1.3545019149780302,-0.608518864970435,3.3175226949264953,0.3729915250037976,2.3360123049522628,-1.9289060330300813,82.29670311618764,23.761745660827486,0.9815103899742332,1,-1.335000991821289,-1.710000991821289,-5.135002136230469,-6.555002212524414,1.0199966430664062,3,0.03919174108792767,1.3787810918674916,40.52999877929688,-1.0555570272804808,40.79999923706055,1.6666611975684287,40.86999893188477,0.03919174108792767
6443,2011-01-14,41.43999862670898,41.61999893188477,40.79999923706055,40.900001525878906,1960000.0,0.008763310117044565,-1.2162103646120808,0.8307628202870884,64.86484098072529,60.514537989805845,-1.0536035045046006,-1.7689903061701742,-4.22266082639473,-7.4645607194892065,19.249248250044353,0.8199996948242259,0.593908359419153,1.5779987335205021,-0.4657083874092933,3.6217058544502976,0.5561451730556044,2.5998522939854,-2.1049904314911814,92.03537881153464,31.423144728264077,1.0218535604648984,1,-1.6099987030029226,-1.8399982452392507,-5.4949989318847585,-6.914999008178704,-1.8499984741210866,4,0.021718184259273743,-1.1411799553006436,41.08000183105469,1.3787810918674916,40.52999877929688,-1.0555570272804808,40.79999923706055,0.021718184259273743
6444,2011-01-18,42.02999877929688,42.31999969482422,41.40999984741211,41.459999084472656,1978100.0,0.014237455891411122,-1.7164248787264569,1.055560657544338,68.32524176333425,62.93415608575396,-1.3532327247654976,-2.2457300235365025,-4.71233493551464,-7.904649063717173,18.33595020838408,0.9099998474121094,0.7203360992267775,2.0229990005493264,-0.2052127835680011,4.251210784666654,0.9088931084906662,3.1371048926079865,-2.4664915104123892,90.20266874241273,26.39794392692464,1.1141058920586624,1,-1.1899986267089915,-2.079998016357429,-5.9299983978271555,-7.349998474121101,-1.5999984741211009,1,0.016178927549974853,-1.2162103646120808,41.43999862670898,-1.1411799553006436,41.08000183105469,1.3787810918674916,40.52999877929688,0.016178927549974853
6445,2011-01-19,41.4900016784668,42.0,41.209999084472656,41.79999923706055,1603500.0,-0.012847897133322683,1.2253575611695555,-0.5438556571321425,63.20095082247749,62.30057182533034,-0.39024169591613855,-1.623581231148691,-4.071060036567573,-7.214442205791315,17.49475015981649,0.8199996948242259,1.0013564706356846,1.3780017852783217,-0.924468810428408,3.6804723809850515,0.2267664874249533,2.52923708313169,-1.5957153184695372,71.9595178014965,7.339451986591939,1.1512352978533655,1,-0.6500015258789062,-1.5400009155273438,-4.922502517700195,-6.395002365112305,1.2599983215332031,2,0.056640115185648154,-1.7164248787264569,42.02999877929688,-1.2162103646120808,41.43999862670898,-1.1411799553006436,41.08000183105469,0.056640115185648154
6446,2011-01-20,41.310001373291016,41.4900016784668,40.43000030517578,41.43999862670898,2247600.0,-0.0043384019738230695,8.217268716621886,0.41934928135457444,65.18072704459749,62.065114415029754,-0.22268547613774103,-1.3837890023983306,-3.781081170291216,-6.899401675830511,16.20111755108333,1.0600013732910156,1.1195109542287227,1.1150014877319308,-1.2365040362701194,3.466507011733981,-0.060751274269094324,2.290754249732956,-1.1246294131145191,49.246261017585965,-18.59748497990519,1.1757527620010257,1,-0.470001220703125,-1.3600006103515625,-4.4800004959106445,-6.210000991821289,0.7399978637695312,3,0.056886913483389145,1.2253575611695555,41.4900016784668,-1.7164248787264569,42.02999877929688,-1.2162103646120808,41.43999862670898,0.056886913483389145
6447,2011-01-21,41.5,42.09000015258789,41.2599983215332,41.400001525878906,2860800.0,0.004599337215995147,-3.368374558303887,-0.7692352837608262,70.88607717183092,63.170281638543976,-0.41913632132967393,-1.5027688437466296,-3.85307972457327,-6.938312237925629,14.941864137478072,0.8300018310546875,1.3888023510850331,1.2110000610351577,-1.193433370023591,3.6154334920939064,0.008783345505783302,2.413216776564532,-1.0699996948242188,56.61375874958624,-16.816738470264468,1.2022167155293746,1,-0.6599998474121094,-1.5499992370605469,-4.499999046325684,-6.399999618530273,-0.29000091552734375,4,0.04578316929828685,8.217268716621886,41.310001373291016,1.2253575611695555,41.4900016784668,-1.7164248787264569,42.02999877929688,0.04578316929828685
6448,2011-01-24,41.04999923706055,41.650001525878906,40.63000106811523,41.47000122070313,2282800.0,-0.010843391878059161,1.6153770913519327,-4.200083924620503,62.22526839124548,63.402314389675624,0.08529703029430635,-0.9652151128653301,-3.305928311602514,-6.341499678454596,13.72518903007231,1.020000457763679,1.2500001242762195,0.673999404907228,-1.7070873749468873,3.0550861847613433,-0.5165439850198297,1.8645427948342856,1.2700004577636719,32.804186883895916,-39.37035906395018,1.190543389927056,1,-0.20999908447265625,-1.0999984741210938,-3.8599987030029297,-5.94999885559082,-0.7000007629394531,0,0.025578544618159116,-3.368374558303887,41.5,8.217268716621886,41.310001373291016,1.2253575611695555,41.4900016784668,0.025578544618159116
6449,2011-01-25,40.33000183105469,40.810001373291016,39.5099983215332,40.79999923706055,2529400.0,-0.01753952300578454,4.306116729336479,1.1190361577097203,62.39672461227718,63.8811526803519,0.8053294838620815,-0.15885155412293273,-2.508683520211804,-5.494950633039579,13.441249806467109,1.5400009155273438,1.1082868919358972,-0.10599803924560547,-2.4142477980227,2.202251719531489,-1.2601229186341527,1.0481268401429418,1.9561978912353482,31.7830592076081,-43.64259159681343,1.154124879388548,1,0.5099983215332031,-0.21000289916992188,-3.1375017166137695,-5.185001373291016,0.839996337890625,1,-0.018348664638467405,1.6153770913519327,41.04999923706055,-3.368374558303887,41.5,8.217268716621886,41.310001373291016,-0.018348664638467405
6450,2011-01-26,40.88000106811523,41.34000015258789,40.2599983215332,40.40999984741211,2685700.0,0.013637471165127257,-1.805183996195232,-1.0000081164219414,46.47057591560372,62.801164090449426,0.29935198671635277,-0.5919197546583064,-2.9402466395728695,-5.921739133940015,12.76568037329691,1.0800018310546875,1.069990095262284,0.35050106048583274,-1.8641340711691683,2.5651361921408338,-0.7568165053416678,1.4578186263133333,1.295150598144538,53.10084396420665,-18.742572992882124,1.1073175658275018,1,0.03499794006348367,-0.7600021362304616,-3.537501335144036,-5.585000991821282,-0.17000198364257102,2,-0.01100784616393835,4.306116729336479,40.33000183105469,1.6153770913519327,41.04999923706055,-3.368374558303887,41.5,-0.01100784616393835
6451,2011-01-27,40.77000045776367,40.9900016784668,39.77000045776367,40.88999938964844,2787100.0,-0.002690817208352514,6.624924004911369,-0.2553162132329108,45.2793992911565,60.98108955480537,0.4995053660305544,-0.38011953032687273,-2.706455267865749,-5.699093592170492,12.181028698505479,1.220001220703125,1.0297982709274152,0.16350040435791158,-1.9663600064958118,2.293360815211635,-0.9014298010689501,1.2284306097847733,1.2985450747070288,48.83725744161151,-19.095628796788247,1.064930205426862,1,0.14499855041503906,-0.6500015258789062,-3.392500877380371,-5.470001220703125,-0.6599998474121094,3,0.04856510963956295,-1.805183996195232,40.88000106811523,4.306116729336479,40.33000183105469,1.6153770913519327,41.04999923706055,0.04856510963956295
6452,2011-01-28,39.97000122070313,41.38999938964844,39.36000061035156,40.84000015258789,2590200.0,-0.019622252344326352,1.0609151799977925,7.250055631496905,42.80511878730022,58.53000931109147,1.2577595244550466,0.5405282128277165,-1.7700663296763395,-4.78149518684971,11.722711484857095,2.029998779296875,0.9946407705698732,-0.6954988479614173,-2.6734452639397617,1.2824475680169272,-1.684472055950586,0.2934743600277514,1.9962024233300681,26.63757058852957,-38.15455314819411,0.988973207989172,1,0.8699989318847585,0.14999771118163352,-2.4149999618530344,-4.565000534057624,0.7099990844726491,4,0.05203897805437263,6.624924004911369,40.77000045776367,-1.805183996195232,40.88000106811523,4.306116729336479,40.33000183105469,0.05203897805437263
6453,2011-01-31,40.68000030517578,40.75,39.88000106811523,39.9900016784668,2263800.0,0.01776329904400642,1.0963879786192772,-0.7931028434876087,48.440075041263235,56.32054634197247,0.47898819093180833,0.027247789103398645,-2.3571141673711935,-5.377833548080609,12.323990592213963,0.8699989318847727,1.0126170046001235,-0.1094997406005831,-1.7119515239389713,1.4929520427378051,-0.9107256322697808,0.6917261510686146,1.1298311568365236,65.02465460996106,2.4298839394753387,0.8012258916691942,1,0.04500007629394531,-0.5600013732910156,-3.0850000381469727,-5.2350006103515625,-0.3400001525878906,0,0.013028485135715195,1.0609151799977925,39.97000122070313,6.624924004911369,40.77000045776367,-1.805183996195232,40.88000106811523,0.013028485135715195
6454,2011-02-01,42.15999984741211,42.29999923706055,40.91999816894531,41.0,3049100.0,0.03638150273189722,-1.090905150116608,1.6811625451268528,59.06667995878092,55.861182912672845,-1.09587431073966,-1.2913470624949355,-3.726022898399407,-6.739362143403071,11.793458679910252,1.6199989318847656,0.9745033498835909,1.2259998321533203,-0.3197298742412258,2.7717295385478664,0.4531349789560437,1.998864685350597,-2.799999237060547,95.23811377404785,32.05943601903889,0.7728648531972747,2,-1.3299999237060547,-2.0400009155273438,-4.564999580383301,-6.350000381469727,-2.259998321533203,1,-0.04293172153325131,1.0963879786192772,40.68000030517578,1.0609151799977925,39.97000122070313,6.624924004911369,40.77000045776367,-0.04293172153325131
6455,2011-02-02,43.40999984741211,43.540000915527344,41.810001373291016,41.97000122070313,3536800.0,0.02964895646404342,1.0352926656868136,1.2413782897657517,66.98115456781193,56.061230415252226,-2.285193684574054,-2.2735714937325753,-4.767844171436465,-7.871680712058307,12.19486977895926,1.7299995422363281,0.9074112332514233,2.231999778747557,0.7445282929582788,3.7194712645368355,1.4882640358529144,2.9757355216422,-3.991199264526365,96.88992682717597,31.445796445266836,0.7437357428946408,2,-1.9599990844726562,-2.6800003051757812,-5.814999580383301,-7.42500114440918,-3.299999237060547,2,-0.05160105243815927,-1.090905150116608,42.15999984741211,1.0963879786192772,40.68000030517578,1.0609151799977925,39.97000122070313,-0.05160105243815927
6456,2011-02-03,43.75,43.810001373291016,42.84000015258789,43.16999816894531,3331200.0,0.007832300248399093,1.7714139355429368,0.40277943346393585,66.14269477584129,55.53418792680893,-2.5062394004410677,-2.546444880817184,-4.924950038661905,-8.106794772589282,11.145149275688503,0.970001220703125,0.758255301401725,2.446500015258792,0.565512082317376,4.327487948200208,1.5060060487880804,3.3869939817295034,-4.166351403808591,98.651654763956,33.879433053584165,0.9404939664707089,2,-2.164999008178711,-2.885000228881836,-6.154999732971191,-7.76500129699707,-3.3699989318847727,3,-0.06948573521205359,1.0352926656868136,43.40999984741211,-1.090905150116608,42.15999984741211,1.0963879786192772,40.68000030517578,-0.06948573521205359
6457,2011-02-04,43.68999862670898,44.36999893188477,43.59000015258789,43.79999923706055,2628100.0,-0.001371459960937682,-4.032289820830918,-0.1896556260030114,64.11544422352898,55.744207463729325,-2.3500505149954094,-2.419087612027724,-4.666407824712508,-7.9467799265764185,10.117630628203027,0.7799987792968821,0.6934306142738933,2.26499862670898,0.10291934398901503,4.427077909428945,1.183958985348994,3.346038268068966,-3.8527688638915905,84.85521985070821,22.55953786358279,1.081039641359984,2,-1.8249988555908132,-2.545000076293938,-6.094998359680169,-7.704999923706048,-4.439998626708977,4,-0.08194090475820837,1.7714139355429368,43.75,1.0352926656868136,43.40999984741211,-1.090905150116608,42.15999984741211,-0.08194090475820837
6458,2011-02-07,43.52000045776367,43.88000106811523,43.310001373291016,43.61999893188477,1841500.0,-0.0038910087958066164,-1.1923206713910257,0.9090719933416621,59.867571753019526,55.46319047936736,-2.0035291240274944,-2.141511548281308,-4.3283110958209505,-7.679615551082897,9.557059606221689,0.5699996948242116,0.6244029781774145,1.9570003509521499,-0.37222841292336994,4.28622911482767,0.79238596901439,3.1216147328899098,-3.3201491614208933,75.36236851736557,15.91113876245771,1.1646143819377615,2,-1.6550006866455078,-2.375001907348633,-5.6050004959106445,-7.535001754760742,-5.04999923706054,0,-0.06525735576092473,-4.032289820830918,43.68999862670898,1.7714139355429368,43.75,1.0352926656868136,43.40999984741211,-0.06525735576092473
6459,2011-02-08,42.93000030517578,43.40999984741211,42.31999969482422,43.40999984741211,2440600.0,-0.013556988657674518,3.541671633725135,4.800068665598194,59.47368183294328,56.90798002573843,-1.1241503421926922,-1.4643460558168186,-3.5661877013530443,-6.998725645115478,9.15993106071397,1.2000007629394531,0.47907597427271753,1.2640001296997099,-1.117793318620457,3.6457935780198767,0.07310340553962646,2.4548968538597933,-2.3965371979896446,43.74999999999988,-13.53577347648524,1.1908967241600845,2,-1.0650005340576172,-1.7250003814697266,-4.930001258850098,-6.945001602172852,-4.369998931884766,1,-0.060330774148064314,-1.1923206713910257,43.52000045776367,-4.032289820830918,43.68999862670898,1.7714139355429368,43.75,-0.060330774148064314
6460,2011-02-09,42.2400016784668,42.88999938964844,42.02999877929688,42.68000030517578,1596100.0,-0.016072644346703968,1.000008871422028,0.9166646798432794,55.73366898935367,58.06956554776034,-0.2469135266581759,-0.6966523729189191,-2.7188509936223184,-6.218212456606565,8.471895443157845,0.9000015258788991,0.44582007372332555,0.5020013809204116,-1.8565130887907486,2.8605158506315718,-0.6772558539351721,1.6812586157759952,-1.3996157053047682,8.974482285296649,-47.290536925064,1.1792572348555814,2,-0.3750019073486328,-1.0350017547607422,-4.21500301361084,-5.900001525878906,-2.8400001525878906,2,-0.05539772868382198,3.541671633725135,42.93000030517578,-1.1923206713910257,43.52000045776367,-4.032289820830918,43.68999862670898,-0.05539772868382198
6461,2011-02-10,42.75,42.86999893188477,41.83000183105469,42.0,2429400.0,0.012073823420163166,1.1010087776758652,-1.7045507746460558,57.41400406901398,59.692775023506314,-0.49898615784452716,-1.0875662718950707,-3.0549263315901314,-6.647862726291976,8.887016615109347,1.0399971008300852,0.4867071208808298,0.9009996414184585,-1.4268980029176817,3.2288972857545986,-0.26294918074960805,2.064948463586525,-1.6272449901401487,36.220441694388235,-19.17426575994802,1.1639488221680696,2,-0.625,-0.8850002288818359,-4.725001335144043,-6.225000381469727,-1.779998779296868,3,-0.06175437168768272,1.000008871422028,42.2400016784668,3.541671633725135,42.93000030517578,-1.1923206713910257,43.52000045776367,-0.06175437168768272
6462,2011-02-11,42.68999862670898,42.86000061035156,42.31999969482422,42.61999893188477,1691200.0,-0.0014035408956963868,1.6341272794938593,0.09333292643227271,60.19900969617143,60.9993233184961,-0.01405594768138485,-0.9494419536049676,-2.8593777804305134,-6.5011386689475685,9.07190218399625,0.5400009155273438,0.6333092279305177,0.760498428344718,-1.5667803177428254,3.0877771744322615,-0.4031409446990537,1.9241378013884898,-1.3074641030871348,41.95107881539629,-15.627792730789572,1.163639373043771,2,-0.04500007629393821,-0.8249988555908132,-3.8724985122680593,-5.424997329711907,-1.1800003051757741,4,-0.05411097758032024,1.1010087776758652,42.75,1.000008871422028,42.2400016784668,3.541671633725135,42.93000030517578,-0.05411097758032024
6463,2011-02-14,42.34000015258789,43.09000015258789,42.290000915527344,42.54999923706055,2531000.0,-0.008198605888502186,-4.161326048434732,-3.000000000000609,63.10299739933946,61.44780303411372,0.6662385134054745,-0.5571245540689631,-2.409599017851079,-6.043058631746753,9.026483074242813,0.7999992370605469,0.8040669625507206,0.3654998779296861,-1.9567256202505092,2.6877253761098814,-0.795612871160408,1.5266126270197802,-0.7184684763050129,32.278415305164096,-27.383526234471333,1.161112749090097,2,0.75,-0.47500038146972656,-3.2350006103515625,-5.045000076293945,-0.7200012207031179,0,-0.07298063631204366,1.6341272794938593,42.68999862670898,1.1010087776758652,42.75,1.000008871422028,42.2400016784668,-0.07298063631204366
6464,2011-02-15,42.709999084472656,42.77999877929688,42.0099983215332,42.16999816894531,1369400.0,0.008738756035695294,1.2647062123438797,-2.571444141689373,62.21628484861148,60.91837306531367,0.4274080659562216,-0.9207761890781967,-2.6847443341369654,-6.294701655472515,8.365495958631989,0.770000457763679,1.0855325622795036,0.7014987945556612,-1.643943904106493,3.0469414932178154,-0.47122255477541586,1.8742201438867383,-0.8685900277416252,69.84114489511082,8.963059994716744,1.1727213493310753,2,0.3900012969970703,-0.8449993133544922,-3.404998779296875,-5.384998321533203,1.1000022888183594,1,-0.09927412677728176,-4.161326048434732,42.34000015258789,1.6341272794938593,42.68999862670898,1.1010087776758652,42.75,-0.09927412677728176
6465,2011-02-16,43.84000015258789,44.43999862670898,42.72999954223633,42.77999877929688,3075900.0,0.02645752967309356,-1.9482746713933718,1.9629621780471478,68.03761267036157,61.12891949803816,-0.7098290751211422,-1.9665187654423235,-3.6915878567080114,-7.310549703329897,8.286158528263238,1.729999542236321,1.3322187700690975,1.7139999389648466,-0.7543111476234685,4.182311025553162,0.47984439567068904,2.948155482259004,-1.8300018310546875,77.01152449228677,14.006817166497562,1.234155543294156,2,-0.7049999237060547,-1.9400005340576172,-4.345000267028809,-6.5149993896484375,-0.5699996948242188,2,-0.1204379279406822,1.2647062123438797,42.709999084472656,-4.161326048434732,42.34000015258789,1.6341272794938593,42.68999862670898,-0.1204379279406822
6466,2011-02-17,43.65999984741211,43.86000061035156,42.77000045776367,43.72999954223633,2464000.0,-0.004105846362894128,5.606024876312017,-0.06603736239217241,73.38403483028453,62.158762898788765,-0.6078609324076751,-1.6879790947636977,-3.3779885836512804,-7.01341010569417,8.92285969778753,1.0900001525878906,1.386429670112129,1.4164997100830092,-1.1112758597121655,3.944275279878184,0.15261192518541833,2.6803874949806,-1.6500015258789062,67.90128883377047,0.284140006100273,1.263887784897588,2,-0.5249996185302734,-1.760000228881836,-4.162500381469727,-6.334999084472656,-0.6899986267089773,3,-0.09757211031657187,-1.9482746713933718,43.84000015258789,1.2647062123438797,42.709999084472656,-4.161326048434732,42.34000015258789,-0.09757211031657187
6467,2011-02-18,43.400001525878906,44.25,43.310001373291016,43.68000030517578,2041200.0,-0.005955069226795118,-3.0869586850878212,4.0,68.27959084266926,63.09343168652763,-0.4395478609048382,-1.347422066882153,-3.002711256230441,-6.6453770676394655,9.212946646809204,0.9399986267089844,1.24835237557555,1.0615013122558565,-1.4913108436573026,3.6143134681690157,-0.21490476570072303,2.337907390212436,-1.147003173828125,57.20177077282948,-10.29951603667243,1.276406077956578,2,-0.2650012969970703,-1.5000019073486328,-3.9025020599365234,-6.075000762939453,0.0,4,-0.05599078847328598,5.606024876312017,43.65999984741211,-1.9482746713933718,43.84000015258789,1.2647062123438797,42.709999084472656,-0.05599078847328598
6468,2011-02-22,42.099998474121094,43.0099983215332,41.75,42.68000030517578,2601700.0,-0.02995398631455426,1.0322588584191128,2.071444141689373,49.586767306040194,61.99488562798284,0.7128041141374624,0.03718405315264306,-1.6085403496260895,-5.237415110508934,9.599718346446714,1.6500015258789062,1.0558289014088587,-0.29100170135497905,-2.774486537937676,2.192483135227718,-1.5327441196463312,0.9507407169363731,2.3400001525878835,13.011102334624313,-48.87566251984078,1.2417424182913492,2,0.9950008392333984,-0.1999988555908203,-2.5424976348876953,-4.774997711181641,1.5,1,-0.014014255913822993,-3.0869586850878212,43.400001525878906,5.606024876312017,43.65999984741211,-1.9482746713933718,43.84000015258789,-0.014014255913822993
6469,2011-02-23,39.59000015258789,42.099998474121094,39.56999969482422,42.099998474121094,5509400.0,-0.05961991478636519,1.0159366303890234,4.327569650890531,27.582152582577933,58.866939360563315,3.0164066166618397,2.623404061276304,0.9355182698565869,-2.6334363762352098,9.856613713098412,2.529998779296875,0.814548090113469,-2.7639999389648438,-5.394471870311094,-0.13352800761859385,-4.079235904637969,-1.4487639732917188,4.7961985015869075,0.41068710780869544,-54.69180206609097,1.3152359656731236,2,2.414999008178711,2.309999465942383,0.125,-2.1800003051757812,4.520000457763672,2,0.0512755436088117,1.0322588584191128,42.099998474121094,-3.0869586850878212,43.400001525878906,5.606024876312017,43.65999984741211,0.0512755436088117
6470,2011-02-24,40.43000030517578,41.040000915527344,39.70000076293945,39.900001525878906,3937100.0,0.021217482933830745,-1.8817198126286947,-0.21115503335202687,31.596447170652368,55.99832192741202,2.1150805366854186,1.8424244740021223,0.15809482002875086,-3.372180402640673,10.563102961104905,1.4500007629394531,0.6325221604125133,-1.9014997482299805,-4.592069802684442,0.789070306224481,-3.2467847754572148,-0.5562147210027462,3.7635503906249923,18.376080219491797,-29.928160069437396,1.3452850272272319,2,1.5749988555908203,1.4699993133544922,-0.034999847412109375,-2.6700000762939453,3.4000015258789062,3,0.08360131196146758,1.0159366303890234,39.59000015258789,1.0322588584191128,42.099998474121094,-3.0869586850878212,43.400001525878906,0.08360131196146758
6471,2011-02-25,42.75,43.63000106811523,41.11999893188477,42.0,4944700.0,0.05738312335672213,1.0,1.415097598894455,45.83333756061503,54.40213613457242,-0.22900106677064258,-0.33901438486179813,-2.0830073732051275,-5.568421739683288,10.74397083846683,3.200000762939446,0.5414292753708096,0.3194999694824219,-2.273075892226501,2.912075831191345,-0.9767879613720396,1.6157879003368834,1.2586086557617122,67.94872003873384,23.265449571500554,1.2962879308544604,2,-0.7450008392333984,-0.8500003814697266,-2.354999542236328,-4.989999771118164,1.25,4,0.012163753397980592,-1.8817198126286947,40.43000030517578,1.0159366303890234,39.59000015258789,1.0322588584191128,42.099998474121094,0.012163753397980592
6472,2011-02-28,42.04999923706055,42.7599983215332,41.63000106811523,42.61999893188477,3268900.0,-0.016374286852384845,1.6588218398542502,-0.7599995930989678,43.776454171942426,52.25474244263942,0.4142292783238801,0.5531654947435953,-1.290951454560684,-4.76871297654111,10.639326180239408,1.1299972534179759,0.5135555211611518,-0.4845006942748995,-2.815133879855722,1.846132491305923,-1.6498172870653107,0.6808158985155117,1.7810650602636642,61.08371190589175,19.443347997986123,1.1653165927904097,2,-0.04500007629394531,-0.14999961853027344,-1.654998779296875,-4.289999008178711,1.9099998474121094,0,0.02187876338489314,1.0,42.75,-1.8817198126286947,40.43000030517578,1.0159366303890234,39.59000015258789,0.02187876338489314
6473,2011-03-01,41.209999084472656,42.27999877929688,41.09000015258789,42.13000106811523,2799900.0,-0.019976222778324337,-1.05172204007407,1.6140394319443934,42.86898188682683,50.10504211355223,1.203659764431812,1.5124518805980571,-0.37965413818953664,-3.8125988726163555,10.405390671236155,1.1899986267089915,0.4025553815433298,-1.3510007858276367,-3.6035960685524273,0.9015944968971539,-2.4772984271900356,-0.22470314446523787,2.450622628751553,40.394059973409945,-0.9389891226398248,1.126297641362396,3,0.7950000762939453,0.6900005340576172,-0.8149986267089844,-3.4499988555908203,2.260002136230476,1,0.05314250157873479,1.6588218398542502,42.04999923706055,1.0,42.75,-1.8817198126286947,40.43000030517578,0.05314250157873479
6474,2011-03-02,40.349998474121094,41.36999893188477,40.2599983215332,41.09000015258789,4221500.0,-0.020868736458564907,-1.413039602277219,0.8043479162261178,42.27308554747457,47.242316877675904,1.892729947286412,2.3504055694106256,0.529580355973664,-2.8482899351167035,10.687886887555344,1.1100006103515696,0.23971313836892705,-2.1205013275146456,-4.577127257902902,0.33612460287361046,-3.3488142927087736,-0.8921883623205176,3.1469983583671137,16.539380679579075,-27.693525190901724,1.2283129651941262,3,1.5600013732910156,1.5500011444091797,0.045001983642578125,-2.589998245239258,2.8100013732910156,2,0.08054523229001909,-1.05172204007407,41.209999084472656,1.6588218398542502,42.04999923706055,1.0,42.75,0.08054523229001909
6475,2011-03-03,41.16999816894531,41.93000030517578,40.709999084472656,40.790000915527344,1989800.0,0.020322174122265002,-3.51851537885531,-0.513508637176718,43.70015264871995,43.94410774639095,0.7310373197802065,1.4271572469416753,-0.23902369628756048,-3.5500108363286103,10.07130048717828,1.5800018310546875,0.08853426095937778,-1.1885015487670927,-3.6689117802644944,1.291908682730309,-2.4287066645157935,0.05170356698160816,2.169918778036333,27.00294082356649,-17.4898682124648,1.240205115748702,3,0.7400016784667969,0.7300014495849609,-0.6899986267089844,-3.4099979400634766,1.6200027465820312,3,0.07141128424008292,-1.413039602277219,40.349998474121094,-1.05172204007407,41.209999084472656,1.6588218398542502,42.04999923706055,0.07141128424008292
6476,2011-03-04,40.709999084472656,41.349998474121094,40.459999084472656,41.15999984741211,2012700.0,-0.011173162616743504,1.1445819679288902,-1.1842210934206034,42.34930543906908,41.0629649237687,0.8141935521420933,1.7367750324302875,0.25970353965622905,-2.9800729196290234,9.276633696124245,0.8899993896484375,-0.10243239792553283,-1.4965005874633803,-3.9904202197024716,0.997419044775711,-2.7434604035829224,-0.24954077134383823,2.479121172422694,18.000030517578125,-25.706619624548004,1.2469598161195443,3,0.8900012969970703,1.1900005340576172,-0.19250011444091797,-2.9499988555908203,2.1399993896484375,4,0.07663971546911785,-3.51851537885531,41.16999816894531,-1.413039602277219,40.349998474121094,-1.05172204007407,41.209999084472656,0.07663971546911785
6477,2011-03-07,40.11000061035156,41.290000915527344,39.72000122070313,41.0,2650800.0,-0.014738356364884853,1.1360522327638012,1.9777730682829653,41.54662708712985,40.169616010556446,1.0040093915051003,2.1658622375334318,0.8932238424034651,-2.2856015114787738,8.263613431280579,1.5699996948242116,-0.4934136084843104,-1.917499160766603,-4.476157804167045,0.6411594826338387,-3.1968284824668203,-0.6381698390663857,2.9343548240609394,15.234365686765095,-28.68200256972107,1.2793293217002195,3,1.489999771118164,1.789999008178711,0.4074983596801758,-2.3500003814697266,2.25,0,0.09698327924344397,1.1445819679288902,40.709999084472656,-3.51851537885531,41.16999816894531,-1.413039602277219,40.349998474121094,0.09698327924344397
6478,2011-03-08,40.68000030517578,40.93999862670898,39.97999954223633,40.209999084472656,2420900.0,0.014210912145364407,-1.0645134826943907,-0.5280916213760352,42.419720418858915,41.81823465903211,0.23624381092012214,1.4463424219238732,0.3740542467833947,-2.769309000482423,7.444980113332841,0.9599990844726491,-0.9292917982313895,-1.2054994583129854,-3.730402925842192,1.3194040092162211,-2.467951192077585,0.0569522754516143,2.2253808996531887,43.4388905958178,2.6860914303682435,1.2624517337646017,3,0.9850006103515625,1.3249988555908203,-0.20000076293945312,-2.9200000762939453,1.950000762939446,1,0.08062927125591868,1.1360522327638012,40.11000061035156,1.1445819679288902,40.709999084472656,-3.51851537885531,41.16999816894531,0.08062927125591868
6479,2011-03-09,40.34000015258789,40.70000076293945,39.90999984741211,40.52999877929688,2697600.0,-0.008357919125792979,1.9811209397064857,-0.4042513473151245,36.11110942914562,42.31986379886469,0.7753565515819503,1.6678699727892479,0.7677845092667752,-2.3423612747528324,7.425404642891277,0.7900009155273438,-1.3275363631588561,-1.4159996032714872,-3.98070276031509,1.1487035537721155,-2.698351181793292,-0.1336480247496823,2.431965791840888,28.054261933447943,-7.776951818485632,1.282351578521803,3,1.335000991821289,1.664999008178711,0.08249950408935547,-2.5799999237060547,2.3600006103515625,2,0.07759050709657589,-1.0645134826943907,40.68000030517578,1.1360522327638012,40.11000061035156,1.1445819679288902,40.709999084472656,0.07759050709657589
6480,2011-03-10,39.900001525878906,40.16999816894531,38.5099983215332,39.70000076293945,3099100.0,-0.010907253967393893,3.4865221537747764,-1.0526432027626245,35.381029321858776,41.15849621678066,1.2653317941158377,2.0275254051468607,1.2613768609346891,-1.8166119415457445,7.926147019318927,1.8300018310546875,-1.4921147361623355,-1.7389982223510714,-4.421525600176032,0.9435291554738896,-3.0802619112635554,-0.39773453343858733,2.74388576856569,48.943772171247666,16.459964992688896,1.341263688912482,3,0.7349967956542969,1.5749969482421875,0.5749979019165039,-2.1400012969970703,3.1899986267089844,3,0.08170421546021212,1.9811209397064857,40.34000015258789,-1.0645134826943907,40.68000030517578,1.1360522327638012,40.11000061035156,0.08170421546021212
6481,2011-03-11,40.11000061035156,40.400001525878906,39.5099983215332,39.52999877929688,2603400.0,0.0052631347479135115,-1.8709653602411862,2.8999980926586075,37.1584639244517,40.423163967059466,0.7168514057386091,1.6965882423873069,1.1014243136454098,-1.9362138856208304,8.54876465186855,0.8900032043457031,-1.2305969992639447,-1.3969991683959933,-4.108992583464854,1.3149942466728675,-2.7529958759304236,-0.041002460861562895,2.285853345718351,57.553985462998156,27.032052295805745,1.355996707534429,3,0.28499794006347656,1.3649978637695312,0.9799995422363281,-1.739999771118164,2.3600006103515696,4,0.06681626188966261,3.4865221537747764,39.900001525878906,1.9811209397064857,40.34000015258789,-1.0645134826943907,40.68000030517578,0.06681626188966261
6482,2011-03-14,40.38000106811523,40.68999862670898,39.4900016784668,39.58000183105469,2293000.0,0.00673149971715481,-1.448974507689718,1.3793046749625155,42.699498551677316,40.404332485376194,0.20679650940297023,1.3119179927974685,0.8998243141679936,-2.1071022556172565,9.12459239635449,1.1999969482421804,-1.0425318466790685,-1.0114988327026424,-3.7080716958400686,1.6850740304347838,-2.359785264271352,0.33678759886606713,1.782701549882482,76.95483587384807,42.391304520952765,1.3482864315687115,3,-0.16000175476073508,1.0949974060058665,0.8449993133544993,-1.874999999999993,2.049999237060554,0,0.06116882963522796,-1.8709653602411862,40.11000061035156,3.4865221537747764,39.900001525878906,1.9811209397064857,40.34000015258789,0.06116882963522796
6483,2011-03-15,39.25,39.56999969482422,38.68000030517578,38.88000106811523,3043900.0,-0.02798417628095351,-1.3116853520666234,0.46249910592948873,48.36538352204474,41.081254482550655,1.1505234098307753,2.3173671442186787,2.1055257770742912,-0.9033530256357238,9.716949710007313,1.700000762939446,-1.2095143729092044,-1.9869998931884751,-4.80605586731356,0.83205608093661,-3.396527880251014,-0.5774719061259361,2.6935403602098376,33.78999331122321,-4.883230002929636,1.4095279870625426,3,0.9699993133544922,2.2249984741210938,2.2549991607666016,-0.4650001525878906,5.099998474121094,1,0.07923568434016715,-1.448974507689718,40.38000106811523,-1.8709653602411862,40.11000061035156,3.4865221537747764,39.900001525878906,0.07923568434016715
6484,2011-03-16,38.47000122070313,39.400001525878906,38.13999938964844,38.88999938964844,3819700.0,-0.019872580364251435,-1.3333333333333333,-1.1351334632395742,40.52224478411906,40.728153608706116,1.8280375519747665,2.9127681490413906,2.919227509614309,-0.056746180940763224,10.69206156045193,1.2600021362304688,-1.3319169629079113,-2.5549987792968665,-5.54044733844303,0.43044977984929744,-4.047723058869948,-1.0622744997237845,3.267526617186107,12.941252148573094,-27.130403277211506,1.492724279573081,3,1.2749977111816335,2.819997787475579,3.0349979400634695,0.5549983978271413,6.409999847412095,2,0.10813620263607726,-1.3116853520666234,39.25,-1.448974507689718,40.38000106811523,-1.8709653602411862,40.11000061035156,0.10813620263607726
6485,2011-03-17,38.560001373291016,39.41999816894531,38.36000061035156,39.060001373291016,2682400.0,0.002339489205408496,-1.3555461365659305,1.1904813805631447,24.16769246472336,38.707974389334375,1.4850430866546134,2.5369949683313564,2.8885271175156504,-0.0888383185515238,10.501087340033807,1.05999755859375,-1.390203017101065,-2.200998687744139,-5.069864692828126,0.6678673173398479,-3.6354316902861328,-0.7665656852021456,2.8897241887389598,16.470670953091222,-19.245457172229443,1.4344330025419934,3,1.154998779296875,2.7299976348876953,2.9749984741210938,0.8649978637695312,6.989997863769531,3,0.10736512557585254,-1.3333333333333333,38.47000122070313,-1.3116853520666234,39.25,-1.448974507689718,40.38000106811523,0.10736512557585254
6486,2011-03-18,39.400001525878906,39.83000183105469,39.02000045776367,39.099998474121094,3365000.0,0.02178423554646769,-2.521752110526927,-0.600006103515625,33.93940038479904,37.862726977964286,0.49134854843507725,1.4350589091979842,2.0314453735404996,-0.8748786228310195,10.173190675819965,1.2700004577636719,-1.3606073428262633,-1.147998619079587,-3.7287003067346376,1.4327030685754636,-2.4383494629071123,0.1423522247479383,1.7849459423605438,49.41186326325771,16.20625378260754,1.2903508438275264,3,0.1399974822998047,1.8899974822998047,2.134998321533203,0.024997711181640625,5.590000152587891,4,0.09365478385287118,-1.3555461365659305,38.560001373291016,-1.3333333333333333,38.47000122070313,-1.3116853520666234,39.25,0.09365478385287118
6487,2011-03-21,40.97000122070313,41.45000076293945,40.11000061035156,40.27000045776367,2886500.0,0.03984770644724489,-1.6274501004162507,2.3333121407863517,48.66370836328173,38.55650341623348,-1.0547492198978432,-0.3439595456372757,0.4616107853399214,-2.3844346286015323,9.127390698364238,2.049999237060547,-1.377862750936103,0.5435010910034279,-1.675271858655762,2.762274040662618,-0.5658853838261635,1.6528875658330193,-2.8300018310546946,85.49850927224617,51.00446282610679,1.109386474829594,3,-1.1750011444091868,0.31999778747557883,1.02499866485595,-1.5450019836425852,4.13999938964843,0,0.036612154144677334,-2.521752110526927,39.400001525878906,-1.3555461365659305,38.560001373291016,-1.3333333333333333,38.47000122070313,0.036612154144677334
6488,2011-03-22,41.5099983215332,41.65999984741211,40.93000030517578,41.11999893188477,2904600.0,0.013180304728846348,1.1159332153914197,0.5571413779761261,56.69746472172729,40.84387622652033,-1.6367515903149936,-0.9807056045412565,-0.05582403068534347,-2.860234347310545,9.32987957130729,0.7299995422363281,-1.3256216805952334,1.1129981994628935,-1.0263571030368084,3.2523535019625953,0.043320548213046095,2.182675850712741,-3.3037989044189473,95.73859356898478,56.53727222430692,1.0696776512498496,3,-1.6099987030029297,-0.2199993133544922,0.7450008392333984,-1.9799995422363281,3.490001678466797,1,0.022163382819635702,-1.6274501004162507,40.97000122070313,-2.521752110526927,39.400001525878906,-1.3555461365659305,38.560001373291016,0.022163382819635702
6489,2011-03-23,41.61999893188477,41.86999893188477,40.58000183105469,41.310001373291016,2667000.0,0.002649978675005382,2.1851876271569206,0.7948667788254954,52.83019592206116,42.78267251543171,-1.7277851655789007,-0.9811290547679974,-0.1450651450898519,-2.9013930353322834,8.7956277398926,1.2899971008300852,-1.2059591455884444,1.1214988708496136,-1.0490420590594596,3.292039800758687,0.036228405895080584,2.2067693358041467,-3.2756474975586016,92.8774894715392,49.97958817210922,1.085270464954536,3,-1.6149997711181712,-0.3299999237060618,0.8575010299682546,-1.5749988555908274,3.3600006103515554,2,0.0655934553651536,1.1159332153914197,41.5099983215332,-1.6274501004162507,40.97000122070313,-2.521752110526927,39.400001525878906,0.0655934553651536
6490,2011-03-24,43.810001373291016,44.0,41.97999954223633,42.0,3705300.0,0.05261899321502628,-1.1837815768907987,5.838760090568876,66.01241432198663,45.9886670040467,-3.6932072216356175,-3.0619127095045613,-2.286175410366802,-5.021574317679239,8.518086152747928,2.3800010681152273,-1.0797995100117248,3.1425012588500962,0.5159743936996293,5.769028124000563,1.8292378262748628,4.45576469142533,-5.254111089111326,96.18476618125023,48.06632526517434,1.3132634325752344,3,-2.740001678466797,-2.5200023651123047,-1.3275012969970703,-3.4250011444091797,0.8499984741210938,3,0.024423639837558797,2.1851876271569206,41.61999893188477,1.1159332153914197,41.5099983215332,-1.6274501004162507,40.97000122070313,0.024423639837558797
6491,2011-03-25,43.27000045776367,44.0,43.11000061035156,43.68000030517578,2266400.0,-0.012325973490075248,-1.438356021216001,-0.22651908084833744,66.42411745462121,48.62473577104046,-2.970165972416609,-2.6150312208024573,-1.6938448723157933,-4.393585847405745,8.794861074771054,0.8899993896484375,-0.8373940653089349,2.576500320434569,-0.1453890490363463,5.298389689905484,1.2155556356991113,3.9374450051700265,-4.2785813963183585,81.23394198521193,27.75974889976696,1.3609446847354576,3,-2.200000762939453,-2.075000762939453,-0.7525005340576172,-2.470001220703125,0.9500007629394602,4,0.05269236781086728,-1.1837815768907987,43.810001373291016,2.1851876271569206,41.61999893188477,1.1159332153914197,41.5099983215332,0.05269236781086728
6492,2011-03-28,42.97000122070313,43.560001373291016,42.79999923706055,43.02000045776367,1617000.0,-0.006933192370852215,-2.8974148302473663,0.12194940406961488,62.245996199173824,50.16702606849925,-2.5302186176070975,-2.3637652555556414,-1.3616540616073607,-4.012837153346361,9.0043194928505,0.7600021362304688,-0.5344475677298064,2.230500984191899,-0.6161511752780058,5.077153143661803,0.807174904456943,3.6538270639268546,-3.5778956841734413,69.88306050425437,14.51407329158981,1.4233260797349536,3,-1.9000015258789134,-1.7750015258789134,-0.4525012969970774,-2.1650028228759837,0.7799987792968679,0,0.047009550858249094,-1.438356021216001,43.27000045776367,-1.1837815768907987,43.810001373291016,2.1851876271569206,41.61999893188477,0.047009550858249094
6493,2011-03-29,43.400001525878906,43.68999862670898,42.52999877929688,42.849998474121094,1542700.0,0.010006988432865072,1.0531020653428853,-11.000228885330014,66.20763675024929,53.02095850918039,-2.5810599244413766,-2.762941145322017,-1.7654079798015943,-4.358767786289889,9.507453134402285,1.1599998474120952,-0.24455373733768226,2.5510011672973647,-0.5306381048039199,5.632640439398649,1.0101815312467224,4.091820803348007,-3.639264432271588,82.45617557432418,22.655843322912276,1.540819636050643,3,-2.220001220703125,-2.3300018310546875,-0.8825016021728516,-2.595003128051758,0.029998779296875,1,0.03940089917860967,-2.8974148302473663,42.97000122070313,-1.438356021216001,43.27000045776367,-1.1837815768907987,43.810001373291016,0.03940089917860967
6494,2011-03-30,43.599998474121094,43.81999969482422,43.38000106811523,43.61999893188477,1309600.0,0.004608224451857046,1.0952216601121127,-0.036364266888624375,70.10868573684229,58.1255133171936,-2.2091568983126564,-2.853260310944364,-1.9553137937748488,-4.481141167217395,9.972976613592227,0.4399986267089915,-0.04799154196191324,2.588498115539551,-0.716975514571331,5.893971745650433,0.9357613004841099,4.241234930594992,-3.500120348002362,80.19794875087578,18.238459023070128,1.6527368150554413,3,-2.089998245239258,-2.529998779296875,-1.102499008178711,-2.7349987030029297,0.7100028991699219,2,0.03211012786410716,1.0531020653428853,43.400001525878906,-2.8974148302473663,42.97000122070313,-1.438356021216001,43.27000045776367,0.03211012786410716
6495,2011-03-31,44.11000061035156,44.43000030517578,43.540000915527344,43.59000015258789,3407600.0,0.011697297111906702,-1.8709707190716733,-25.999427808497344,71.05263157894746,62.24920567209898,-2.066404493257288,-3.3009531267951644,-2.4316820850961705,-4.90721130744528,10.858740089656973,0.8899993896484375,0.1831043010984672,2.95150012969971,-0.6333405304458921,6.536340789845312,1.1590797996269089,4.743920459772511,-3.6981127343223292,83.1579243244979,19.78850258034445,1.7924203300728003,3,-1.8400001525878906,-2.825000762939453,-2.157501220703125,-3.1000003814697266,0.18000030517578125,3,0.01972339423819003,1.0952216601121127,43.599998474121094,1.0531020653428853,43.400001525878906,-2.8974148302473663,42.97000122070313,0.01972339423819003
6496,2011-04-01,43.83000183105469,44.0,42.91999816894531,43.06999969482422,3207600.0,-0.00634773918436915,-1.037729330559894,1.461541283057624,68.13880847448596,64.41310568445502,-1.2202481322275247,-2.9252035528809017,-2.114806778510726,-4.53974547972318,11.557240694348,1.19000244140625,0.6021100797905135,2.5155012130737333,-1.253951832812028,6.284954258959495,0.6307746901308491,4.4002277360166175,-3.0163027121108,68.42115830177833,6.490530096083802,1.8847265229428807,4,-1.3250007629394531,-2.545001983642578,-1.87750244140625,-2.8200016021728516,1.3199996948242116,4,0.018936755228911473,-1.8709707190716733,44.11000061035156,1.0952216601121127,43.599998474121094,1.0531020653428853,43.400001525878906,0.018936755228911473
6497,2011-04-04,44.0,44.5,43.709999084472656,43.7400016784668,2532500.0,0.003878580010116872,-3.937451571757245,0.3421020930582744,77.77779264989992,66.75536434314085,-1.0227995118422228,-2.939542102570144,-2.25131787322033,-4.618643690328092,11.950409814250927,0.7900009155273438,1.204392033369615,2.490999412536624,-1.415706540303006,6.397705365376254,0.537646436116809,4.444352388956439,-2.8246707624329233,74.61930506715403,8.7519630996958,1.9533529764198165,4,-1.4599990844726562,-2.6800003051757812,-2.0475006103515625,-2.989999771118164,1.2000007629394531,0,0.005000027743252922,-1.037729330559894,43.83000183105469,-1.8709707190716733,44.11000061035156,1.0952216601121127,43.599998474121094,0.005000027743252922
6498,2011-04-05,43.959999084472656,44.18999862670898,43.459999084472656,43.86999893188477,1867600.0,-0.0009091117165305196,1.6545474722394118,0.34615666769367986,85.14724442985649,70.34614751067367,-0.6690791203479378,-2.7839470091800678,-2.1630971775717143,-4.495792180274904,12.292661251711808,0.729999542236321,1.6963298694035416,2.2869985580444308,-1.7465032958100082,6.32050041189887,0.27024763111720773,4.303749484971654,-2.3857093554136313,65.82276647319574,-6.4609734881622956,2.016750926927221,4,-0.7199993133544922,-2.6399993896484375,-2.0074996948242188,-2.9499988555908203,2.0300025939941406,1,-0.004777049336810224,-3.937451571757245,44.0,-1.037729330559894,43.83000183105469,-1.8709707190716733,44.11000061035156,-0.004777049336810224
6499,2011-04-06,43.47000122070313,44.5,43.0099983215332,44.20000076293945,2318500.0,-0.011146448452556967,1.2406073695471975,-8.111092273132423,79.90257415548095,71.88949860328415,0.12397625271415791,-2.1580800759812817,-1.6063679446932397,-3.9316580932807668,12.479986304932995,1.4900016784667969,1.9446166513616987,1.6405006408691492,-2.418041433070833,5.699042714809131,-0.3887703961008455,3.669771677839144,-1.5446262591311921,34.810279390035895,-42.69380803107072,2.0292710369699924,4,0.044998168945305395,-2.1500015258789134,-1.5175018310546946,-2.460000991821296,2.0999984741210866,2,-0.0009201958685085554,1.6545474722394118,43.959999084472656,-3.937451571757245,44.0,-1.037729330559894,43.83000183105469,-0.0009201958685085554
6500,2011-04-07,43.15999984741211,43.47000122070313,42.77000045776367,43.27999877929688,2502000.0,-0.007131386348877777,1.7999816895927712,0.16438220155201927,74.47916692536754,72.78450410003374,0.37110412891608746,-1.677322522952096,-1.2495924210714975,-3.5321243503541666,11.768158333830556,0.7000007629394602,2.0793549048686586,1.167499351501462,-2.826094469586778,5.161093172589702,-0.8292975590426579,3.164296262045582,-0.9256698812287993,22.54332328575618,-56.0970785997283,1.9967969105441217,4,0.3549995422363281,-1.8400001525878906,-1.255000114440918,-2.1499996185302734,1.2299995422363281,3,0.02664507715348985,1.2406073695471975,43.47000122070313,1.6545474722394118,43.959999084472656,-3.937451571757245,44.0,0.02664507715348985
6501,2011-04-08,42.790000915527344,43.459999084472656,42.47000122070313,43.38000106811523,1791100.0,-0.008572727831159921,1.6400077311590955,4.916711701687668,64.04321678091142,72.98419527578235,0.7441054047106022,-1.1554928486634282,-0.8326081861192733,-3.071759877884233,11.145678619871152,0.9899978637695241,2.2585313433586265,0.6635004043579116,-3.2430350416158333,4.5700358503316565,-1.2897673186289609,2.616768127344784,1.7099990844726562,15.763541243854846,-59.44781364087352,1.9532677229868725,4,0.6949996948242188,-1.470001220703125,-0.8850011825561523,-1.6100025177001953,0.7000007629394531,4,0.03505491862365662,1.7999816895927712,43.15999984741211,1.2406073695471975,43.47000122070313,1.6545474722394118,43.959999084472656,0.03505491862365662
6502,2011-04-11,42.849998474121094,43.18000030517578,42.52999877929688,42.88000106811523,1748300.0,0.0014021396894146054,1.0634934090619874,0.050851841075862235,61.166675037813235,72.42408841884502,0.7434802124779196,-1.076130268985949,-0.8181642173227104,-3.030545339331198,10.720025672075941,0.6500015258788991,2.115553540533753,0.5999980926513686,-3.2294717289491075,4.429467914251845,-1.314736818148873,2.51473300345161,1.6094015502929722,18.719087779431156,-51.66933330218402,1.9147349108002396,4,0.6350021362304688,-1.529998779296875,-1.0999984741210938,-1.6700000762939453,1.4300003051757884,0,0.05367568573303161,1.6400077311590955,42.790000915527344,1.7999816895927712,43.15999984741211,1.2406073695471975,43.47000122070313,0.05367568573303161
6503,2011-04-12,42.36000061035156,43.0,42.20000076293945,42.63000106811523,1867600.0,-0.011435189760052422,-1.7118611191930948,8.999237126511748,55.79939215905507,70.834166910202,1.1962369087178928,-0.35963113434564065,-0.2807727155818611,-2.453292173116992,9.888318404867464,0.7999992370605469,1.989689727873234,-0.04549980163574219,-3.6051117960390044,3.51411219276752,-1.8253057988373769,1.7343061955658925,2.0596114379882877,6.95651741244023,-58.0843935362063,1.7798059972016311,4,0.9899997711181641,-1.0400009155273438,-0.6100006103515625,-1.180002212524414,2.029998779296875,1,0.06704438412812186,1.0634934090619874,42.849998474121094,1.6400077311590955,42.790000915527344,1.7999816895927712,43.15999984741211,0.06704438412812186
6504,2011-04-13,42.63000106811523,42.959999084472656,42.18000030517578,42.54999923706055,2090100.0,0.00637394839172134,1.1081108946006413,-0.2963025756226944,36.77127168223326,67.0251269216782,0.8651524890939228,-0.3183154205731711,-0.546977060786979,-2.6492292543206943,8.717177157328443,0.779998779296875,1.9432777771725114,0.016500663757319955,-3.0230091682387226,3.0560104957533625,-1.5032542522407013,1.5362555797553412,1.700826528808605,34.883755315436055,-25.134642604914177,1.5197549159980217,4,0.7099990844726634,-1.3100013732910085,-0.7950010299682546,-1.4500026702880788,-0.2800025939941335,2,0.07881774633274996,-1.7118611191930948,42.36000061035156,1.0634934090619874,42.849998474121094,1.6400077311590955,42.790000915527344,0.07881774633274996
6505,2011-04-14,42.70000076293945,42.7599983215332,42.04999923706055,42.310001373291016,1506000.0,0.0016420289249436948,1.7843401250635789,4.874880793439304,42.85712919904544,64.21605144662925,0.641579720756738,-0.06561823891954077,-0.6525863742392346,-2.6042484555383254,7.540211657371137,0.7099990844726562,1.8152535950188025,-0.1204996109008789,-2.487069113885177,2.246069892083419,-1.3037843623930243,1.0627851405912665,1.5017771964794946,46.09940398730599,-10.771248734628344,1.1832847514921476,4,0.5749988555908203,-1.3800010681152344,-0.8600006103515625,-1.5200023651123047,-0.43000030517578125,3,0.06721308853876451,1.1081108946006413,42.63000106811523,-1.7118611191930948,42.36000061035156,1.0634934090619874,42.849998474121094,0.06721308853876451
6506,2011-04-15,43.09000015258789,43.2400016784668,42.47000122070313,42.66999816894531,2237900.0,0.009133475004218905,1.138875201992086,1.0769298485856253,51.47057861053057,61.29302766447711,0.15150449495619966,-0.1739146614862932,-1.0853586468229253,-2.8924380687643065,6.508167713007026,0.7700004577636648,1.634182619679244,0.08499984741210653,-1.6497900854340983,1.8197897802583114,-0.7823951190109995,0.9523948138352125,0.9396355090423825,87.39485561881315,30.841267810914026,0.8673949664231032,4,0.1849994659423828,-1.7700004577636719,-2.035001754760742,-1.9100017547607422,-1.0,4,0.03016939504425764,1.7843401250635789,42.70000076293945,1.1081108946006413,42.63000106811523,-1.7118611191930948,42.36000061035156,0.03016939504425764
6507,2011-04-18,42.47000122070313,42.650001525878906,41.72000122070313,42.45000076293945,1886300.0,-0.014388464369674003,3.8947246900566808,0.047619912625696974,39.110038665227805,56.17778257951837,0.5941284193568848,0.5947136674031341,-0.5142846042812081,-2.166973791875556,6.910847684377059,1.3699989318847585,1.3677393693433757,-0.6099990844726477,-2.0845273247710807,0.8645291558257853,-1.3472632046218678,0.12726503567657232,1.4012635269615643,49.34209040327886,-3.7724437036884098,0.7372641201492172,4,0.6399993896484304,-1.1500015258789134,-1.5350027084350657,-1.2900028228759837,-0.09000015258790484,0,0.02401696323160074,1.138875201992086,43.09000015258789,1.7843401250635789,42.70000076293945,1.1081108946006413,42.63000106811523,0.02401696323160074
6508,2011-04-19,42.43000030517578,42.65999984741211,42.150001525878906,42.5099983215332,1709900.0,-0.0009418628297060971,1.6841941474677509,-3.9998092695007723,35.76642132521509,51.273765598377715,0.44061025204414506,0.7453892809106364,-0.5192017299064702,-2.036796284023147,7.479427760957566,0.5099983215332031,1.1386224106998881,-0.6960000991821289,-2.0133245697177387,0.6213243713534808,-1.3546623344499338,-0.03733786391432403,1.2261380897927552,46.71045201639291,-2.855185407517439,0.6586622352678032,4,0.16500091552735086,-1.1100006103515625,-1.5825014114379883,-1.2500019073486328,0.25,1,0.043601189272096885,3.8947246900566808,42.47000122070313,1.138875201992086,43.09000015258789,1.7843401250635789,42.70000076293945,0.043601189272096885
6509,2011-04-20,44.349998474121094,44.63999938964844,43.09000015258789,43.09000015258789,3989800.0,0.04525095816959257,-1.4603195267347056,-15.750369557960994,52.17389802022346,48.79540238669504,-1.499076979017815,-1.0114553932130264,-2.44371312786906,-3.850865237483717,7.97567002823795,2.2099990844726562,0.8474416200432557,1.0874980926513658,-0.1351279704089876,2.310124155711719,0.47618506112119263,1.698811124181539,-2.6299972534179616,90.0684555692002,42.90335687700777,0.6113130315301762,4,-1.1699981689453125,-2.9599990844726562,-3.502499580383301,-3.1700000762939453,-1.8499984741210938,2,0.000901937246980733,1.6841941474677509,42.43000030517578,3.8947246900566808,42.47000122070313,1.138875201992086,43.09000015258789,0.000901937246980733
6510,2011-04-21,44.88000106811523,44.959999084472656,44.40999984741211,44.43999862670898,1812300.0,0.011950453488817958,-1.1999969482422501,0.34920875201709956,59.0987915262047,48.24602180283873,-1.9662071054108665,-1.5359343041444546,-2.9499192061515487,-4.2758907451658175,7.759604347620441,0.6100006103515625,0.5110204915190337,1.5640007019042912,0.16027070869178317,2.967730695116799,0.8621357052980372,2.265865698510545,-3.1015998840331918,97.53092379313001,50.86294397400486,0.7018649966062527,4,-1.5400009155273366,-3.220001220703118,-4.362502098083489,-3.700002670288079,-1.9000015258788991,3,-0.0563726054764192,-1.4603195267347056,44.349998474121094,1.6841941474677509,42.43000030517578,3.8947246900566808,42.47000122070313,-0.0563726054764192
6511,2011-04-25,45.54999923706055,45.58000183105469,44.56999969482422,44.66999816894531,3424700.0,0.014928657598034523,1.1489264133562214,1.9999913302815924,62.360454624823795,48.37866397917324,-2.4624839597216948,-2.1358697842736376,-3.6042860751708616,-4.8322776361211055,7.678805155511541,1.0100021362304688,0.2518935294637501,2.1199989318847656,0.39779775545470386,3.8422001083148274,1.2588983436697347,2.9810995200997965,-3.6443341369628897,99.22273084844387,53.773368888778535,0.8611005882150291,4,-1.8999977111816406,-3.249998092651367,-5.047499656677246,-4.309999465942383,-4.11000061035157,0,-0.07200875596564649,-1.1999969482422501,44.88000106811523,-1.4603195267347056,44.349998474121094,1.6841941474677509,42.43000030517578,-0.07200875596564649
6512,2011-04-26,44.9900016784668,45.599998474121094,44.93000030517578,45.56000137329102,2000000.0,-0.012294128824883122,1.0615521855486174,-0.6477261397478049,57.58471422030332,48.57703309708972,-1.7511564312384422,-1.4933440499616353,-3.032907834127627,-4.181209684761939,7.83404881007611,0.6699981689453125,0.06835504617657762,1.4590013504028292,-0.38241545377966446,3.300418154585323,0.5382929483115859,2.3797097524940725,-2.863876374511719,82.3189178191854,37.817153903398285,0.9207084020912465,4,-1.3300018310546875,-2.1350021362304688,-4.575002670288086,-3.750001907348633,-3.6300010681152344,1,-0.06445880012640481,1.1489264133562214,45.54999923706055,-1.1999969482422501,44.88000106811523,-1.4603195267347056,44.349998474121094,-0.06445880012640481
6513,2011-04-27,45.11000061035156,45.13000106811523,44.59000015258789,44.900001525878906,1982100.0,0.0026672355502979084,3.3200073242189387,-0.3684196436936951,62.77259973784309,51.46606954771303,-1.609277707116192,-1.5585745257605055,-3.1286138172782145,-4.22560071559225,8.081018564384625,0.5400009155273366,0.03698184186172426,1.4935003280639663,-0.47660528672676605,3.4636059428546986,0.5084475206685966,2.478553135459336,-2.7059654527832038,80.47815970369965,33.314981353899014,0.9850528073953664,4,-1.4500007629394531,-2.020000457763672,-4.567501068115234,-3.8200016021728516,-4.270000457763672,2,-0.060518721021916244,1.0615521855486174,44.9900016784668,1.1489264133562214,45.54999923706055,-1.1999969482422501,44.88000106811523,-0.060518721021916244
6514,2011-04-28,45.0,45.45000076293945,44.709999084472656,44.93000030517578,1800000.0,-0.002438497203795631,-1.901955211153829,0.3333333333333333,64.79102232214865,53.90316878361339,-1.2602692602847938,-1.4106355709633576,-3.007025603290444,-4.045452804623324,8.336482938982623,0.7400016784667969,0.03502436562917666,1.3134996414184599,-0.7513465019211765,3.378345784758096,0.2810765697486417,2.345922713088278,-2.34028777710742,49.57990197178403,-0.6687085317143371,1.0324230716698168,4,-1.3400001525878906,-1.9099998474121094,-4.405000686645508,-3.710000991821289,-4.720001220703118,3,-0.051555548773871474,3.3200073242189387,45.11000061035156,1.0615521855486174,44.9900016784668,1.1489264133562214,45.54999923706055,-0.051555548773871474
6515,2011-04-29,44.97999954223633,45.31000137329102,44.810001373291016,44.95000076293945,2960600.0,-0.00044445461697051325,-2.2258318566647435,0.4285558583106267,68.65418970706071,55.81245890545007,-0.9865897313310654,-1.3935638311139655,-3.011859922947835,-3.9481626701382737,8.20699303806258,0.5000000000000071,0.1176954897105702,1.2499992370605497,-0.8877808878747047,3.387779361995804,0.18110917459291898,2.3188892995281805,-2.0850644192454695,39.805857604219135,-14.193307821174386,1.0688900624676272,4,-1.3199996948242188,-1.3199996948242188,-4.332500457763672,-3.690000534057617,-5.439998626708984,4,-0.05513560621332603,-1.901955211153829,45.0,3.3200073242189387,45.11000061035156,1.0615521855486174,44.9900016784668,-0.05513560621332603
6516,2011-05-02,44.65999984741211,45.36999893188477,44.27999877929688,45.31999969482422,1989500.0,-0.00711426629792955,1.8684277891270313,-22.00089013224822,64.76348540487797,58.66284187652231,-0.46987792154762786,-1.0626786192573405,-2.71512263363217,-3.5469995831124024,8.373912353983929,1.0900001525878906,0.3076107895642579,0.8884996414184556,-1.2893045330086537,3.066303815845565,-0.20040244579509903,1.9774017286320102,-1.548659656330834,28.78796636129777,-28.448093760368614,1.0889020872135546,5,-0.7849998474121094,-1.0,-3.4800004959106445,-3.3700008392333984,-6.4199981689453125,0,-0.037617561820774026,-2.2258318566647435,44.97999954223633,-1.901955211153829,45.0,3.3200073242189387,45.11000061035156,-0.037617561820774026
6517,2011-05-03,44.22000122070313,44.810001373291016,43.65999984741211,44.72000122070313,1300000.0,-0.009852186032519028,2.382355911095225,0.7575759327225963,65.29607223838877,61.943914200208276,0.2731928311907197,-0.6380669992654475,-2.295597049949855,-3.0365137731752725,8.000239135639404,1.1500015258789062,0.4606458203171755,0.4375009536743235,-1.7473737666990559,2.622375674047703,-0.6549364065123697,1.5299383138610168,-0.909568366978668,31.284976920028186,-30.976368695306057,1.0924373601866901,5,0.12499809265136008,-0.5600013732910227,-3.0875015258789134,-2.930002212524421,-6.139999389648445,1,-0.06286753770356301,1.8684277891270313,44.65999984741211,-2.2258318566647435,44.97999954223633,-1.901955211153829,45.0,-0.06286753770356301
6518,2011-05-04,43.75,44.310001373291016,43.209999084472656,44.209999084472656,1447100.0,-0.010628702119598432,2.33332177370879,0.9199981689453125,58.91719609807186,62.69316954219143,1.0617850353442435,-0.19458132889295143,-1.810043041507555,-2.502194235475457,7.682129156156919,1.1000022888183594,0.5431471479261134,-0.02200031280517578,-2.2053012318189644,2.161300606208613,-1.11365077231207,1.0696501467017185,1.8499984741210938,24.107165665025555,-39.89809487526798,1.0916504595068939,5,0.654998779296875,-0.09000015258789062,-2.6175003051757812,-2.460000991821289,-5.849998474121094,2,-0.054628557477678585,2.382355911095225,44.22000122070313,1.8684277891270313,44.65999984741211,-2.2258318566647435,44.97999954223633,-0.054628557477678585
6519,2011-05-05,43.43000030517578,44.11000061035156,43.18999862670898,43.56999969482422,2700000.0,-0.007314278738839275,-1.9677351873499827,0.3043471049707263,55.58958732888616,62.30325796471159,1.3829957731295224,0.12887545563471292,-1.396971190716151,-2.1353705330176354,7.7208599443895105,0.9200019836425852,0.7436315946481926,-0.3399999618530245,-2.5245386624783492,1.8445387387723002,-1.4322693121656869,0.7522693884596379,2.122198181152342,11.009249764643965,-52.978207074838636,1.0922693503126641,5,0.9649982452392578,0.22999954223632812,-2.3050003051757812,-2.1400012969970703,-5.869998931884766,3,-0.05963619927212449,2.33332177370879,43.75,2.382355911095225,44.22000122070313,1.8684277891270313,44.65999984741211,-0.05963619927212449
6520,2011-05-06,44.310001373291016,45.290000915527344,43.709999084472656,44.040000915527344,2853800.0,0.020262515816983795,-2.3978383477922023,-1.92858310626703,58.68947153919304,61.89537095519706,0.46224759786667136,-0.696250036556421,-2.1988353259734623,-2.9540134384326464,8.284846698271837,1.8600006103515625,1.0049195037756675,0.4825010299682617,-1.6949610294690274,2.659963089405551,-0.6062299997503828,1.5712320596869063,1.1477091186523438,51.376265586885836,-9.251668266713153,1.088731029718644,5,0.08499717712402344,-0.6500015258789062,-3.0200014114379883,-3.0200023651123047,-6.390003204345703,4,-0.09095017984863618,-1.9677351873499827,43.43000030517578,2.33332177370879,43.75,2.382355911095225,44.22000122070313,-0.09095017984863618
6521,2011-05-09,44.290000915527344,44.810001373291016,44.08000183105469,44.36999893188477,1196800.0,-0.000451375697219647,-1.9200204469333415,-0.29628844713830177,64.174456494613,62.627564541231465,0.31818156277005727,-0.588272497601217,-2.1741112952402233,-2.8780560274411116,9.032553065646454,0.7299995422363281,1.0486429190603417,0.387500572204587,-1.7423065138448735,2.5173076582540475,-0.6774029708201468,1.4524041152293208,1.077001101806637,52.38100428153905,-9.274868719656865,1.0649035430247307,5,0.029998779296875,-0.6300010681152344,-2.512500762939453,-3.000001907348633,-7.720001220703125,0,-0.10724768349089664,-2.3978383477922023,44.310001373291016,-1.9677351873499827,43.43000030517578,2.33332177370879,43.75,-0.10724768349089664
6522,2011-05-10,45.1500015258789,45.31000137329102,44.27999877929688,44.33000183105469,2126500.0,0.019417489107570907,-1.2391219617372036,-10.250250345714512,68.78454435956796,63.295558388089795,-0.5774626516007757,-1.3356049115886819,-2.99673109118541,-3.6667908273725445,9.960351002187368,1.0300025939941406,1.0244257295769472,1.1325010299682532,-1.0063806196149088,3.271382679551415,0.06306020517667577,2.2019418547598306,-1.9600028991699219,92.45284716399156,27.712382095530884,1.06944082479158,5,-0.8300018310546804,-1.4900016784667898,-3.2550010681152273,-3.860002517700188,-8.710002899169922,1,-0.15304539565633135,-1.9200204469333415,44.290000915527344,-2.3978383477922023,44.310001373291016,-1.9677351873499827,43.43000030517578,-0.15304539565633135
6523,2011-05-11,45.20000076293945,45.4900016784668,44.52000045776367,45.06000137329102,2400000.0,0.00110740277676169,1.6944432670707412,0.1707310265261049,57.91436180528275,62.531484997326906,-0.6854334466621381,-1.2247214029835476,-2.980917948278119,-3.6508968292488575,10.710474741083347,0.970001220703125,0.9151986682868625,1.0405002593994155,-1.0103322208360623,3.0913327396348933,0.015084019281680128,2.065916499517151,-1.9676020812988355,87.3912812721833,24.786608290335508,1.0254162401177374,5,-0.8600006103515625,-1.5400009155273438,-3.270000457763672,-3.8800010681152344,-9.510002136230469,2,-0.15752209760409164,-1.2391219617372036,45.1500015258789,-1.9200204469333415,44.290000915527344,-2.3978383477922023,44.310001373291016,-0.15752209760409164
6524,2011-05-12,45.9900016784668,46.0,44.72999954223633,44.97000122070313,3000000.0,0.01747789606621164,1.4423153809756115,7.285749318801409,59.857914314946484,61.55412106486977,-1.4753870673412237,-1.8446700802533798,-3.666845063648303,-4.376447965806278,11.619153753365087,1.2700004577636719,0.894527467541117,1.6625011444091768,-0.41114180652533605,3.7361440953436897,0.6256796689419204,2.6993226198764333,-2.667298876953133,99.56339224733888,39.667428158830475,1.0368214754672571,5,-1.3950023651123047,-2.1300010681152344,-3.7100019454956055,-4.670001983642578,-10.290000915527344,3,-0.17590780294265018,1.6944432670707412,45.20000076293945,-1.2391219617372036,45.1500015258789,-1.9200204469333415,44.290000915527344,-0.17590780294265018
6525,2011-05-13,45.56999969482422,46.1500015258789,45.459999084472656,45.95000076293945,3268700.0,-0.009132462890063975,-1.299999364219524,-0.372549899583752,50.185877823354026,59.93438688914489,-1.0760504876637143,-1.2634060675954828,-3.171939048749401,-3.8979356192213572,12.501061220195448,0.6900024414062429,0.8148628909901703,1.0989992141723661,-0.8961623349589232,3.0941607633036554,0.10141843960671793,2.0965799887380143,-2.0866590614013774,71.9805837409104,16.35449356942604,0.997580774565645,5,-0.8999996185302805,-1.6349983215332031,-3.1525001525878906,-4.25,-8.529998779296875,4,-0.17577349956495536,1.4423153809756115,45.9900016784668,1.6944432670707412,45.20000076293945,-1.2391219617372036,45.1500015258789,-0.17577349956495536
6526,2011-05-16,44.38999938964844,45.540000915527344,44.290000915527344,45.25,2114600.0,-0.025894235529472787,-1.358495998157425,2.2631531395874114,44.999984105438166,57.67926598548372,0.06886436678492203,0.020006278771873554,-1.914372645906056,-2.6698440793290956,13.422459936888643,1.279998779296875,0.6965349575612478,-0.14600105285644815,-2.033526863272648,1.741524757559752,-1.0897639580645517,0.7977618523516554,-0.6933258848291146,5.882376940494555,-44.45186678260107,0.9437629052081011,5,0.2800006866455007,-0.4549980163574219,-1.9724998474121094,-3.0699996948242188,-7.919998168945305,0,-0.14575357760000107,-1.299999364219524,45.56999969482422,1.4423153809756115,45.9900016784668,1.6944432670707412,45.20000076293945,-0.14575357760000107
6527,2011-05-17,43.4900016784668,44.40999984741211,43.36999893188477,44.20000076293945,3167100.0,-0.020274785392124017,-1.1894650615568887,0.8255797448590337,38.053109792909275,55.361034173798984,0.9548328047664114,1.0543974518988009,-0.926324940719752,-1.7260212886223485,13.531205405085814,1.0400009155273366,0.5261743738658851,-1.096998786926271,-2.7950980702974206,0.6011004964448787,-1.9460484286118458,-0.2479491452406961,2.6599998474121023,4.316641532683321,-40.46117107634857,0.8490496416855757,5,1.1799983978271413,0.44499969482421875,-1.0875015258789062,-2.170001983642578,-6.320003509521484,1,-0.15911707787008156,-1.358495998157425,44.38999938964844,-1.299999364219524,45.56999969482422,1.4423153809756115,45.9900016784668,-0.15911707787008156
6528,2011-05-18,44.27999877929688,44.38000106811523,43.22999954223633,43.38999938964844,2461000.0,0.018165028060259658,1.1100868627904028,-1.2535218834957815,45.17425396068923,54.20377491066599,0.2770578352767856,0.43226643468046433,-1.6356524172640832,-2.4622048173405986,13.698147561123758,1.1500015258788991,0.4129121687801671,-0.39950160980223615,-1.7734928158767218,0.9744895962722495,-1.0864972128394825,0.28749399323501024,1.8144026947021317,35.95885355361051,-7.872317335059435,0.6869956030372429,5,0.4100017547607351,-0.3449974060058665,-1.8774986267089915,-2.9599990844726634,-7.590000152587905,2,-0.17705511221137382,-1.1894650615568887,43.4900016784668,-1.358495998157425,44.38999938964844,-1.299999364219524,45.56999969482422,-0.17705511221137382
6529,2011-05-19,44.38999938964844,45.0,44.06999969482422,44.5,2440800.0,0.002484205360976377,-1.4800008138020833,-0.12359627616712573,46.092713826434796,52.80413516480397,0.35487242969964683,0.34300214455582534,-1.6510810556335684,-2.5143317897419735,13.497063161912855,0.9300003051757812,0.32798495163215335,-0.2915010452270508,-1.6635878559150754,1.0805857654609738,-0.9775444505710666,0.3945423601169651,1.5898260070800703,39.725995184601274,-4.423736692503738,0.6860434053440136,5,0.3000011444091797,-0.4549980163574219,-2.054999351501465,-3.0699996948242188,-6.959999084472656,3,-0.19599010773963332,1.1100868627904028,44.27999877929688,-1.1894650615568887,43.4900016784668,-1.358495998157425,44.38999938964844,-0.19599010773963332
6530,2011-05-20,42.349998474121094,44.36000061035156,41.59000015258789,44.36000061035156,6938500.0,-0.04595631771968578,1.7562164316486686,18.27264530448051,37.54044628252215,49.844800696793875,2.3329425881200336,2.301755427682373,0.4759213532096567,-0.42581609576390633,13.478510342678424,2.799999237060547,0.2728140678999438,-2.2050018310546875,-3.9229509609693096,-0.4870527011400654,-3.063976396012002,-1.3460272660973729,3.5198338884277263,19.24046012000359,-25.743185522825115,0.8589745649573117,5,1.5200023651123047,1.5200023651123047,-0.019998550415039062,-1.029998779296875,-4.1699981689453125,4,-0.1570247450007647,-1.4800008138020833,44.38999938964844,1.1100868627904028,44.27999877929688,-1.1894650615568887,43.4900016784668,-0.1570247450007647
6531,2011-05-23,42.27000045776367,42.38999938964844,41.16999816894531,41.72000122070313,4900000.0,-0.0018889732996403286,2.088622020058621,-0.27363117040860513,39.05723458847291,46.54176627778331,2.3426220878345347,2.238177373146364,0.637015127350864,-0.30078874611550077,13.124688617066232,1.220001220703125,0.2635839204916408,-2.120999908447267,-4.0520312985402285,-0.18996851835430562,-3.0865156034937513,-1.1554842134007828,3.3430419721874927,28.720672661282933,-17.252376062325112,0.9655156950464808,5,1.3899993896484375,1.3899993896484375,0.02749919891357422,-0.9500007629394531,-3.729999542236328,0,-0.12372840041632271,1.7562164316486686,42.349998474121094,-1.4800008138020833,44.38999938964844,1.1100868627904028,44.27999877929688,-0.12372840041632271
6532,2011-05-24,42.09000015258789,42.849998474121094,42.0099983215332,42.290000915527344,3801000.0,-0.004258346421255332,-3.6666101533277526,-0.36363825522441323,40.37122939034315,44.592529342790016,2.2829952156500823,2.308115477314402,0.8889873364339209,-0.06932313044669058,12.595777722473244,0.8400001525878906,0.15009698327376242,-2.1560001373291016,-4.319208746329068,0.007208471670864469,-3.2376044418290846,-1.0743958328291185,3.167598736482809,24.020928036716693,-23.69693243039986,1.0816043044999817,5,1.5699996948242188,1.5699996948242188,0.20749950408935547,-0.7700004577636719,-3.490001678466797,1,-0.13352337637231426,2.088622020058621,42.27000045776367,1.7562164316486686,42.349998474121094,-1.4800008138020833,44.38999938964844,-0.13352337637231426
6533,2011-05-25,42.38000106811523,42.63999938964844,41.97999954223633,42.060001373291016,1920700.0,0.006890019350819676,-1.7499801319240245,-1.599992370634537,43.888246691449574,42.81812182906814,1.7331717554749915,1.9005451617082443,0.7122409508131256,-0.2962292881251969,12.396339196883075,0.6599998474121094,-0.0016478399833417257,-1.729499244689947,-4.004780660518406,0.5457821711385122,-2.8671399526041768,-0.5918585367757174,2.5505897633454424,31.59274988745136,-19.910577519585615,1.13764070791423,5,1.279998779296882,1.279998779296882,-0.16500091552733664,-1.0600013732910085,-3.680000305175774,2,-0.12293541217226822,-3.6666101533277526,42.09000015258789,2.088622020058621,42.27000045776367,1.7562164316486686,42.349998474121094,-0.12293541217226822
6534,2011-05-26,42.68000030517578,42.83000183105469,42.150001525878906,42.22000122070313,1619400.0,0.0070787925790369854,-1.2666734483679412,1.4374985098824693,39.82520967742704,41.66693647952069,1.0217165616459738,1.494446719870055,0.5564628631755397,-0.5478335802254861,11.891639060263973,0.6800003051757812,-0.2820015277948329,-1.313500022888185,-3.6337387526874494,1.0067387069110794,-2.4736193877878208,-0.15338065798854927,1.9497431132836596,47.3354539366689,-4.011111445286211,1.1601193648996337,5,0.6749992370605469,0.9799995422363281,-0.7224998474121094,-1.3600006103515625,-3.8100013732910085,3,-0.14034680495867757,-1.7499801319240245,42.38000106811523,-3.6666101533277526,42.09000015258789,2.088622020058621,42.27000045776367,-0.14034680495867757
6535,2011-05-27,42.5,42.90999984741211,42.36999893188477,42.77999877929688,1398600.0,-0.0042174391726504945,-1.0000000000000264,-0.6086942099414774,39.0452795795521,41.005302643311126,0.8051064903912319,1.5590591456983134,0.878664808362771,-0.3081779911884155,11.333154250786162,0.5400009155273366,-0.47514535722696394,-1.3695003509521513,-3.732438063981931,0.9934373620776284,-2.550969207467041,-0.18803149443726141,1.8529637984983083,76.43681310851488,24.17923977737982,1.18146885651489,5,0.5849990844726562,1.1599998474121094,-0.21500015258789062,-1.1100006103515625,-3.1300010681152273,4,-0.11929411046645222,-1.2666734483679412,42.68000030517578,-1.7499801319240245,42.38000106811523,-3.6666101533277526,42.09000015258789,-0.11929411046645222
6536,2011-05-31,42.97999954223633,43.0,42.40999984741211,42.790000915527344,2304800.0,0.011294106876148957,4.130446320468379,-0.6785694822888111,36.07186911910828,40.785164790666585,0.11629452454057088,0.9979081573500537,0.5222965738833949,-0.7683964627468214,11.288245357632091,0.5900001525878906,-0.7561416161414201,-0.8055007934570284,-3.169560936200334,1.558559349286277,-1.9875308648286847,0.37652927791462787,1.11832700589774,98.0391716874792,48.76480693010944,1.182030071371653,5,0.10499954223632812,0.6800003051757812,-0.4799995422363281,-1.4300003051757812,-2.5900001525878906,1,-0.11167983453195718,-1.0000000000000264,42.5,-1.2666734483679412,42.68000030517578,-1.7499801319240245,42.38000106811523,-0.11167983453195718
6537,2011-06-01,41.43999862670898,42.959999084472656,41.400001525878906,42.75,2523800.0,-0.035830640575368,-1.2446079494153066,-6.894793904471296,29.741365135635505,39.070399365660606,1.491800516527661,2.4442790124376685,2.1199693354405937,0.7823120252249041,12.115521118228214,1.5799980163574219,-1.0046067416187157,-2.2065015792846765,-4.780577733621847,0.3675745750524939,-3.4935396564532653,-0.9194635021160877,2.4240616510899926,2.4998211858946995,-40.219974416857724,1.2870380771685863,6,1.645000457763679,2.220001220703132,1.5350027084350657,0.42000198364258523,-1.3199996948242045,2,-0.06998064206769838,4.130446320468379,42.97999954223633,-1.0000000000000264,42.5,-1.2666734483679412,42.68000030517578,-0.06998064206769838
6538,2011-06-02,41.36000061035156,41.63000106811523,40.77999877929688,41.38000106811523,3192200.0,-0.0019304541266527142,2.269236694421045,0.015267509005291384,22.98714530976737,36.503113974919785,1.2449586633512268,2.4622863784329496,2.240490298490485,0.880644709215666,13.500930471599329,0.8500022888183452,-1.152766865281265,-2.166999626159665,-4.935416866120761,0.6014176138014307,-3.551208246140213,-0.7827910061791172,2.288534698739113,26.126194240153726,-9.014829353364089,1.3842086199805481,6,1.2099990844726562,2.104999542236328,1.8974990844726562,0.5099983215332031,-2.3699989318847656,3,-0.06673119186414367,-1.2446079494153066,41.43999862670898,4.130446320468379,42.97999954223633,-1.0000000000000264,42.5,-0.06673119186414367
6539,2011-06-03,40.84000015258789,41.09000015258789,40.540000915527344,40.93000030517578,2271600.0,-0.012572544731382918,1.6829241061044482,4.499904634752696,22.722014865449353,34.85662159524503,1.3504490522476829,2.9284445484460946,2.792260556575215,1.4143857983805646,14.994045603181583,0.8199996948242188,-1.1981363372018023,-2.557500076293948,-5.576032030171191,0.4610318775832951,-4.06676605323257,-1.0482340993553265,2.5216815035234035,12.19509547601547,-17.53059689853128,1.509265976938623,6,0.9300003051757812,2.5050010681152344,2.5349998474121094,1.029998779296875,-3.6100006103515625,4,-0.05239959308650577,2.269236694421045,41.36000061035156,-1.2446079494153066,41.43999862670898,4.130446320468379,42.97999954223633,-0.05239959308650577
6540,2011-06-06,40.27999877929688,40.79999923706055,40.18999862670898,40.68000030517578,1939200.0,-0.013712080587627629,-1.1034437399699817,4.44445386343399,24.472031381944802,33.23604346118635,1.7723203357338164,3.34241534646263,3.3075783638506806,1.9861286155479263,15.697922904324379,0.6500015258789134,-1.3899704898575536,-2.916001319885247,-6.204062751568436,0.37206011179794274,-4.560032035726842,-1.271970604043652,2.743081187944341,3.202850839980134,-28.31864072050039,1.6440307158415945,6,1.31500053405761,2.890001296997056,3.095001220703118,1.5900001525878835,-3.020000457763679,0,-0.03500496251595775,1.6829241061044482,40.84000015258789,2.269236694421045,41.36000061035156,-1.2446079494153066,41.43999862670898,-0.03500496251595775
6541,2011-06-07,39.540000915527344,40.16999816894531,39.38999938964844,39.91999816894531,4456700.0,-0.01837134772084159,-1.2941130271853156,0.949989509622554,24.96829544822718,31.524606356506798,2.3292932947118814,3.908710805235991,4.010781050348314,2.737995210637628,16.599099090288604,0.8899993896484446,-1.6443361340070766,-3.418499183654788,-7.042839999007576,0.20584163169800007,-5.230669591331186,-1.6063287759783904,3.086447664039362,4.20172377315265,-29.49029324103833,1.8121704076763945,6,1.654998779296875,3.229999542236328,4.119998931884766,2.329998016357422,-3.19000244140625,1,-0.004299493669860044,-1.1034437399699817,40.27999877929688,1.6829241061044482,40.84000015258789,2.269236694421045,41.36000061035156,-0.004299493669860044
6542,2011-06-08,38.2400016784668,39.5,37.650001525878906,39.5,6155200.0,-0.03287807807182008,1.9365094262506017,3.3158090228281165,14.047626508338453,28.208981891716668,3.3813201491640825,4.9165618041257915,5.267791720309567,4.033642260053497,17.433180744377623,1.8899993896484375,-1.6936324422557334,-4.372998428344729,-8.411482096133142,-0.334514760556317,-6.392240262238936,-2.353756594450523,3.868615030712988,14.824126141893363,-17.813583102284372,2.0192418338942044,6,2.0849990844726562,3.6599998474121094,5.527498245239258,3.6299972534179688,-2.0900001525878906,2,0.05622378705052,-1.2941130271853156,39.540000915527344,-1.1034437399699817,40.27999877929688,1.6829241061044482,40.84000015258789,0.05622378705052
6543,2011-06-09,38.08000183105469,38.41999816894531,37.97000122070313,38.40999984741211,3628200.0,-0.0041840962444885665,1.5714503700312403,0.26190353647127923,12.662722855146171,25.19092780035213,3.204173269428317,4.759838883304084,5.368195141376852,4.18256722186932,18.171883938703154,0.4499969482421804,-1.7782159261738428,-4.1769983291626005,-8.500500706315606,0.14650404799040473,-6.338749517739103,-2.015247140586098,3.226064145130941,12.50001386155083,-18.44624592689746,2.1617511885765035,6,2.2449989318847656,3.8199996948242188,5.922497749328613,3.789997100830078,-2.75,3,0.05357134986181755,1.9365094262506017,38.2400016784668,-1.2941130271853156,39.540000915527344,-1.1034437399699817,40.27999877929688,0.05357134986181755
6544,2011-06-10,37.900001525878906,38.22000122070313,37.61000061035156,37.97000122070313,2996900.0,-0.004726898543082281,1.1403541647146722,0.21212156241693578,16.236726698496355,22.656644146901492,2.944467748652656,4.535203150269076,5.478831165888437,4.340912893846848,18.61691414191233,0.6100006103515696,-1.8886228001699976,-3.952498626708987,-8.319020245279482,0.4140229918615077,-6.135759435994238,-1.7692378174237362,2.7479728492515108,9.090941704464871,-22.3720359766788,2.1832608092852483,6,2.404998779296875,3.979999542236328,6.132497787475586,3.9699974060058594,-1.5699996948242188,4,0.02875989732727624,1.5714503700312403,38.08000183105469,1.9365094262506017,38.2400016784668,-1.2941130271853156,39.540000915527344,0.02875989732727624
6545,2011-06-13,37.560001373291016,38.27000045776367,37.47999954223633,37.9900016784668,3437800.0,-0.008970979918186295,-1.6779511980655089,6.142888283378123,15.620436980630245,20.384262798181716,2.8050142915280105,4.473715610341721,5.727644656499848,4.665683700841242,18.994344213506622,0.7900009155273438,-2.0883132090870333,-3.8919988632202163,-8.292086583256015,0.5080888568155828,-6.092042723238116,-1.6919550032023167,2.480378248883632,2.974047282416789,-27.64463582803645,2.200043860017899,6,2.6599979400634766,4.254999160766602,6.467497825622559,4.30999755859375,-1.690002441406243,0,-0.008785990920898934,1.1403541647146722,37.900001525878906,1.5714503700312403,38.08000183105469,1.9365094262506017,38.2400016784668,-0.008785990920898934
6546,2011-06-14,37.91999816894531,38.22000122070313,37.84000015258789,37.88000106811523,2029000.0,0.00958457887358577,-5.333407508662737,-0.09301644754353065,20.341358673504544,19.339817635722717,1.8458891056339297,3.7989223609071416,5.287790900206986,4.295270403716515,20.68153548855664,0.6599998474121165,-2.2930422202004763,-3.2085020065307646,-7.6502612721633625,1.2332572591018334,-5.4293816393470635,-0.9876223737144656,1.6083054372416683,21.782105296951453,-9.27164424968392,2.220879632816299,6,1.6350021362304688,3.8950023651123047,6.107501029968262,3.950000762939453,-1.7199974060058594,1,-0.017405060107640424,-1.6779511980655089,37.560001373291016,1.1403541647146722,37.900001525878906,1.5714503700312403,38.08000183105469,-0.017405060107640424
6547,2011-06-15,36.56999969482422,37.56999969482422,36.34000015258789,37.459999084472656,5115500.0,-0.03560122730244952,1.216214172795381,-22.251597520263097,14.091429277380698,18.35140474323531,2.7182873802060925,4.85271118680582,6.535118448377958,5.6238627143887,23.294918887929377,1.5799980163574219,-2.538381707560383,-4.212500381469724,-8.948093190167484,0.5230924272280362,-6.580296785818604,-1.8447039771208438,2.548643098572633,11.057680845249688,-19.104688253672812,2.367796404348879,6,2.145000457763672,4.67500114440918,7.420000076293945,5.299999237060547,0.5,2,-0.006015893424638485,-5.333407508662737,37.91999816894531,-1.6779511980655089,37.560001373291016,1.1403541647146722,37.900001525878906,-0.006015893424638485
6548,2011-06-16,36.43999862670898,36.849998474121094,36.0,36.63000106811523,2379700.0,-0.0035548555974869167,1.6984196185285494,0.2134860356267252,10.606021927781754,17.005183305716688,2.3210786589706416,4.601146871949744,6.560110661052015,5.738669578693795,25.970158403673622,0.8499984741210938,-2.837731730733438,-3.9505014419555735,-8.76439095108519,0.8633880671740428,-6.357446196520385,-1.5435566873907618,2.122915638526081,19.38319550571585,-8.25135195005572,2.406944754564809,6,1.9600009918212962,4.635002136230476,7.550001144409187,5.430000305175788,0.040000915527350855,3,-0.007958208335867356,1.216214172795381,36.56999969482422,-5.333407508662737,37.91999816894531,-1.6779511980655089,37.560001373291016,-0.007958208335867356
6549,2011-06-17,35.689998626708984,36.900001525878906,35.650001525878906,36.7400016784668,4274400.0,-0.020581779041294324,-1.212394757985565,5.526260841631866,9.893956733484586,15.385397233665552,2.5297572147677556,4.918099232222019,7.210018197433229,6.480456212575142,28.745726521467713,1.25,-2.977522430552696,-4.265501403808592,-9.129731668063272,0.5987288604460872,-6.6976165359359285,-1.8333862716812561,2.3603327854790592,1.5266075242750252,-19.111296278871322,2.4321151321273384,6,2.220001220703125,5.210002899169922,8.310001373291016,6.180000305175781,0.8800010681152344,4,-0.010086769669553575,1.6984196185285494,36.43999862670898,1.216214172795381,36.56999969482422,-5.333407508662737,37.91999816894531,-0.010086769669553575
6550,2011-06-20,35.70000076293945,35.90999984741211,35.529998779296875,35.66999816894531,3395300.0,0.0002802503954983937,-1.4516089337353104,-0.028573815994070887,4.613454947074615,13.123748289093045,2.0135018453484435,4.621287429115881,7.107969933321087,6.45343356882988,30.482219712080433,0.3800010681152344,-3.087211391568644,-3.922999382019043,-9.002432090595349,1.1564333265572628,-6.462715736307196,-1.38328302773089,1.8702646719867602,6.319770607855133,-4.340371412714508,2.5397163542881533,6,1.8149986267089844,5.1399993896484375,8.527499198913574,6.369998931884766,-0.7999992370605469,0,0.01764708836559037,-1.212394757985565,35.689998626708984,1.6984196185285494,36.43999862670898,1.216214172795381,36.56999969482422,0.01764708836559037
6551,2011-06-21,37.040000915527344,37.11000061035156,35.75,35.880001068115234,4804000.0,0.03753501747761745,1.0923098592375884,38.663318499682134,21.867007485493673,13.992568397665847,0.31467453744202345,3.0244438850090205,5.701524776311956,5.105788544794834,31.54561095052059,1.4099998474121094,-3.146343794582691,-2.3214992523193345,-7.365529671844399,2.72253116720573,-4.843514462081863,0.20051595744319428,0.12221118827299904,74.01967934117964,59.75263466552724,2.5220152097625315,6,-0.06500244140625,3.4949989318847656,7.262499809265137,5.104999542236328,-2.700000762939453,1,-0.03158752577546775,-1.4516089337353104,35.70000076293945,-1.212394757985565,35.689998626708984,1.6984196185285494,36.43999862670898,-0.03158752577546775
6552,2011-06-22,36.47000122070313,36.790000915527344,36.0099983215332,36.65999984741211,2966900.0,-0.01538876027903291,2.4666723180604415,-0.16379194112210696,20.5776123568685,14.872000564523884,0.6785529194763527,3.322147758068411,6.195151871847251,5.677524942304537,33.07492619639542,1.0300025939941406,-3.239496124636368,-2.6104990005493107,-7.640670876697811,2.41967287559919,-5.125584938623561,-0.09541306247506043,0.6399993896484304,59.4937564584203,44.796577940133204,2.515085938074251,6,0.42999839782714133,3.7949981689453054,7.832499504089348,5.67499923706054,-2.069999694824226,2,-0.0074033575192316015,1.0923098592375884,37.040000915527344,-1.4516089337353104,35.70000076293945,-1.212394757985565,35.689998626708984,-0.0074033575192316015
6553,2011-06-23,37.16999816894531,37.22999954223633,35.86999893188477,36.04999923706055,3687800.0,0.01919377364442787,1.193546402345409,-5.894773826972333,28.386310034907382,16.221954268569554,-0.18338817934893825,2.331346885249829,5.441138224930114,4.972016115227262,34.48891422644838,1.3600006103515554,-3.2910709052302565,-1.6500019073486314,-6.496999762451843,3.19699594775458,-4.073500834900237,0.7734970202029743,-1.6399993896484375,96.47050903746256,78.0919360603001,2.4234989275516043,6,-0.26999855041503906,3.095001220703125,7.132502555847168,4.975002288818359,-2.7699966430664062,3,-0.0026903007545650004,2.4666723180604415,36.47000122070313,1.0923098592375884,37.040000915527344,-1.4516089337353104,35.70000076293945,-0.0026903007545650004
6554,2011-06-24,36.68999862670898,37.349998474121094,36.31999969482422,37.349998474121094,4203900.0,-0.012913628353023787,2.1212091437158627,-0.5892861400335894,28.65634081743451,17.67038802821447,0.11948774575377996,2.4660152971771723,5.8517254711075495,5.420025274224223,36.106826403626805,1.029998779296875,-3.1374127709104727,-1.8305013656616254,-6.40587923071039,2.7448764993871393,-4.118190298186008,0.45718756686275697,-1.1259998321533118,63.736266039546706,41.643684564315265,2.287688932524383,6,0.18500137329102273,3.5750007629394602,7.622502326965339,5.455001831054695,-3.249999999999993,4,-0.005723605678190968,1.193546402345409,37.16999816894531,2.4666723180604415,36.47000122070313,1.0923098592375884,37.040000915527344,-0.005723605678190968
6555,2011-06-27,37.43000030517578,37.72000122070313,36.5,36.54999923706055,2693100.0,0.020169029876390132,-1.489799572598019,-1.333335259948545,37.4554006794791,19.571948251100533,-0.7162111145970229,1.3984036880169342,5.047222604921288,4.6320525775860375,37.73883889798015,1.220001220703132,-2.937621745544334,-0.8369997024536104,-5.0298361196040915,3.3558367146968706,-2.9334179110288474,1.2594185061216265,-1.7945615234375012,85.27915046550866,58.40680904594802,2.096418208575239,6,-0.8050003051757812,2.5149993896484375,6.882500648498535,4.715000152587891,-3.4799995422363352,0,-0.022976238400741922,2.1212091437158627,36.68999862670898,1.193546402345409,37.16999816894531,2.4666723180604415,36.47000122070313,-0.022976238400741922
6556,2011-06-28,38.18000030517578,38.2400016784668,37.40999984741211,37.459999084472656,3463600.0,0.020037402989181663,-1.0243954632998074,0.8181822122616359,49.618311719133345,23.519379633517495,-1.5929689546230108,0.284972456412504,4.227533838412732,3.832526928573472,39.34663652220749,0.8300018310546875,-2.820086989944265,0.15300025939941264,-3.405462492700849,3.7114630114996743,-1.6262311166507146,1.93223163544954,-2.4194877770996115,97.46829941958724,66.21864921266238,1.779231376050129,6,-1.2950000762939453,1.0849990844726562,5.690000534057617,3.9650001525878906,-6.6100006103515625,1,-0.08590882014351975,-1.489799572598019,37.43000030517578,2.1212091437158627,36.68999862670898,1.193546402345409,37.16999816894531,-0.08590882014351975
6557,2011-06-29,38.540000915527344,38.72000122070313,37.59000015258789,38.2599983215332,4309000.0,0.009429036340336427,2.5312356577041037,0.38889183232314667,52.85359319980312,28.213554219297645,-1.8373550754022219,-0.3198259794823599,3.820578345344728,3.4255493118766793,40.142242655233865,1.1300010681152415,-2.648874500835703,0.6580007553100558,-2.532172734233235,3.8481742448533467,-0.9370859894615933,2.2530875000817048,-2.581129255419924,93.68420489057156,57.58171733365141,1.595086744771646,6,-1.4150009155273438,0.7249984741210938,5.119998931884766,3.604999542236328,-7.620000839233398,2,-0.10897770272878538,-1.0243954632998074,38.18000030517578,-1.489799572598019,37.43000030517578,2.1212091437158627,36.68999862670898,-0.10897770272878538
6558,2011-06-30,38.599998474121094,39.150001525878906,38.4900016784668,38.7599983215332,2808500.0,0.0015567606945638968,-2.4737433869073313,-0.571422732660318,54.408044115993775,33.15956392846533,-1.7419161251007296,-0.6294711570447475,3.714644519301345,3.3211610960134124,40.43528281886035,0.6599998474121094,-2.5329686533354163,0.8559984207153306,-1.91147759455135,3.6234744359820112,-0.5277395869180097,2.239736428348671,-2.3650138579541036,80.56527576334335,39.35044101438658,1.383738007633341,6,-1.2599983215332031,0.6650009155273438,5.060001373291016,3.545001983642578,-10.539999008178707,3,-0.10880821539560492,2.5312356577041037,38.540000915527344,-1.0243954632998074,38.18000030517578,-1.489799572598019,37.43000030517578,-0.10880821539560492
6559,2011-07-01,38.70000076293945,38.88999938964844,38.43999862670898,38.599998474121094,3290800.0,0.002590732973354992,-1.142850655307361,-0.6250149011754047,57.402596373162744,39.02502408691957,-1.5310549341283348,-0.9465470735041563,3.5070241425613062,3.186319615819052,40.61069830598109,0.45000076293946023,-2.2016019847209236,1.0630006790161133,-1.342240417323346,3.4682417753555725,-0.1396198691536128,2.2656212271858394,-2.1152141176070316,83.01884891216412,35.43975087263946,1.2026205481697294,7,-1.25,0.5649986267089844,4.959999084472656,3.4449996948242188,-8.740001678466797,4,-0.11111108920644741,-2.4737433869073313,38.599998474121094,2.5312356577041037,38.540000915527344,-1.0243954632998074,38.18000030517578,-0.11111108920644741
6560,2011-07-05,38.86999893188477,38.93000030517578,38.43999862670898,38.83000183105469,2222100.0,0.004392717457207818,5.125026822115817,0.39996185390050976,56.324906626247504,42.853679547003324,-1.3456054655542076,-1.2939358239021104,3.2120782456194803,2.9931344028960254,40.567393726273025,0.490001678466804,-1.8079447008374245,1.3034988403320398,-0.8444532590831031,3.4514509397471826,0.2295227906244719,2.3774748900396077,-1.977386500886773,83.90791241989733,31.699759644272213,1.0739760497075705,7,-1.3599987030029368,0.39500045776366477,4.637500762939446,3.275001525878899,-10.709999084472663,1,-0.13969643566729295,-1.142850655307361,38.70000076293945,-2.4737433869073313,38.599998474121094,2.5312356577041037,38.540000915527344,-0.13969643566729295
6561,2011-07-06,39.36999893188477,39.43000030517578,38.68999862670898,38.91999816894531,2238400.0,0.012863391143287384,1.5964811307496418,11.250834525510816,71.02101577486187,48.458502149002584,-1.6543055999979543,-1.9049950538173377,2.568765061719823,2.4644762160281104,39.88411506677595,0.740001678466804,-1.2802728515470037,1.8119989395141687,-0.30418054161599173,3.928178420644329,0.7539091989490885,2.870088680079249,-2.206499809501061,96.73905606982592,37.70114350429691,1.0580897405650806,7,-1.7199993133544993,-0.10499954223633523,4.00250053405761,2.775001525878899,-10.619998931884773,2,-0.13766823256263305,5.125026822115817,38.86999893188477,-1.142850655307361,38.70000076293945,-2.4737433869073313,38.599998474121094,-0.13766823256263305
6562,2011-07-07,40.38999938964844,40.45000076293945,39.54999923706055,39.56999969482422,2627100.0,0.025908064146214382,-1.0930253189262078,1.8222184546263434,76.15894809333334,53.76657304438326,-2.301841267013039,-2.9045839170930634,1.4324022642049243,1.4224159315761966,38.471437858119096,1.0800018310546804,-0.6589416007763305,2.724499511718747,0.270909494873095,5.178089528564399,1.497704503295921,3.9512945201415732,-2.909190101673836,97.01486022280847,31.599312167830888,1.2267950084228259,7,-2.0049991607666016,-1.1450004577636719,2.9825000762939453,1.8650016784667969,-11.209999084472656,3,-0.21837087962632395,1.5964811307496418,39.36999893188477,5.125026822115817,38.86999893188477,-1.142850655307361,38.70000076293945,-0.21837087962632395
6563,2011-07-08,40.11999893188477,40.2400016784668,39.72999954223633,39.900001525878906,2257600.0,-0.0066848344105908675,1.2173866171311998,0.268289619367513,81.32956503816324,59.61915351335311,-1.7538085078078325,-2.607609333582772,1.576635297836951,1.6741510451328665,36.98241781772531,0.6599998474121094,-0.28735092592464184,2.352499198913584,-0.3323576801214827,5.037356077948651,1.0100707593960507,3.6949276384311176,-2.1641190079157937,83.58201590404475,9.668347811448356,1.342428439517535,7,-1.6449985504150462,-1.539999008178718,3.25250053405761,2.4650020599365163,-10.029998779296882,4,-0.22931204138889605,-1.0930253189262078,40.38999938964844,1.5964811307496418,39.36999893188477,5.125026822115817,38.86999893188477,-0.22931204138889605
6564,2011-07-11,38.9900016784668,39.90999984741211,38.90999984741211,39.72999954223633,2373500.0,-0.028165435780207027,-1.2222184546263721,-3.363666314091896,70.08548839800312,63.24471881541134,-0.2941821061532295,-1.4669777476334644,2.568687599469669,2.773218814086718,35.08691945183422,1.2099990844726634,0.1588352332474301,1.168001937866208,-1.5718681110794037,3.90787198681182,-0.20193308660660136,2.5379369623390176,-0.6350624202625426,27.363306826593032,-52.8243884506724,1.3699350244728061,7,-0.060001373291015625,-0.6800022125244141,4.027498245239258,4.1399993896484375,-9.540000915527347,0,-0.2803283339831395,1.2173866171311998,40.11999893188477,-1.0930253189262078,40.38999938964844,1.5964811307496418,39.36999893188477,-0.2803283339831395
6565,2011-07-12,37.22999954223633,39.18999862670898,37.13999938964844,39.02999877929688,3826000.0,-0.04513983227660323,-1.0707067787956657,2.4324384233913885,51.103360612194905,63.409724247973735,1.6030435855314522,0.2814646999405852,4.168094052421544,4.47370024194494,33.510181504671266,2.0499992370605398,0.4592382513432227,-0.5755001068115249,-3.3259677602243727,2.174967546601323,-1.9507339335179523,0.7997337198949026,3.220001220703125,2.719036714429115,-75.01649094677191,1.3752338267064246,7,1.5650005340576172,0.9349994659423828,5.32750129699707,6.115001678466797,-8.379999160766598,1,-0.19527264429633073,-1.2222184546263721,38.9900016784668,1.2173866171311998,40.11999893188477,-1.0930253189262078,40.38999938964844,-0.19527264429633073
6566,2011-07-13,37.2599983215332,38.209999084472656,37.20000076293945,37.540000915527344,2475500.0,0.000805768994513123,-4.050020504115128,0.15555706259708876,54.89465615946289,63.63650902126926,1.5967318869234006,0.21026558668992834,3.9848531681003507,4.38662502136966,31.848234679601976,1.0099983215332031,0.8120509573403893,-0.5125013351440444,-3.273003779172619,2.24800110888453,-1.8927525571583317,0.8677498868702429,3.1238024139404317,3.6253438700375824,-73.26091106977388,1.3802512220142864,7,1.5350017547607422,0.7300014495849609,5.122501373291016,5.910001754760735,-10.749998092651364,2,-0.24422970703307967,-1.0707067787956657,37.22999954223633,-1.2222184546263721,38.9900016784668,1.2173866171311998,40.11999893188477,-0.24422970703307967
6567,2011-07-14,36.349998474121094,37.68999862670898,36.2400016784668,37.43000030517578,2918000.0,-0.02442297070330801,-1.2307723908845911,3.85711366330159,45.04831029157561,62.59653859633391,2.4176527180150345,1.162542576376282,4.742061753525029,5.2378288033469005,29.711464744830394,1.4499969482421804,1.0133183808705297,-1.411501121520999,-4.19384616466747,1.3708439216254718,-2.802673643094238,-0.02032859994776004,3.96892623443604,2.749919891357422,-68.69889682342811,1.3911725215732358,7,1.9950027465820312,1.6400012969970703,5.632501602172852,6.420001983642578,-12.939998626708984,3,-0.20907837120080797,-4.050020504115128,37.2599983215332,-1.0707067787956657,37.22999954223633,-1.2222184546263721,38.9900016784668,-0.20907837120080797
6568,2011-07-15,36.150001525878906,36.79999923706055,35.81999969482422,36.52999877929688,2663500.0,-0.005501979549863645,1.1304380276317316,0.3518487121886501,46.625016510494525,61.3990297227041,2.4960570338605734,1.412098754195668,4.798945095202093,5.398027146454936,27.426726558983717,0.9799995422363281,1.0312492070830643,-1.5969982147216797,-4.4111809048173924,1.217184475374033,-3.0040895597695325,-0.18990686967382686,4.005766261474612,8.068504125748833,-61.69742260189781,1.4070913450478557,7,1.9849987030029297,1.8399982452392578,4.962499618530273,5.75,-11.860000610351562,4,-0.19280777113421343,-1.2307723908845911,36.349998474121094,-4.050020504115128,37.2599983215332,-1.0707067787956657,37.22999954223633,-0.19280777113421343
6569,2011-07-18,35.33000183105469,36.040000915527344,34.990001678466804,36.02999877929688,3074700.0,-0.022683254777657536,1.9166596024244282,1.842110546710286,37.00495061190998,59.25236794333327,3.115364563838277,2.322838701105198,5.473668147733477,6.213133451115674,25.05764033526662,1.1599998474121023,0.9641303524050997,-2.3989980697631808,-5.272556671930147,0.4745605324037854,-3.835777370846664,-0.9622187686796977,4.565619870747071,8.095247610362764,-57.24186985920184,1.4367793010834846,7,2.3899993896484375,2.3899993896484375,5.782499313354492,6.569999694824219,-10.050001144409176,0,-0.14831591867795746,1.1304380276317316,36.150001525878906,-1.2307723908845911,36.349998474121094,-4.050020504115128,37.2599983215332,-0.14831591867795746
6570,2011-07-19,36.33000183105469,36.56999969482422,35.58000183105469,35.59000015258789,4378300.0,0.028304555566736722,-1.605263289982884,-1.0571498637602073,38.89555965265623,55.68287281864375,1.9189766751367614,1.4466260653983056,4.308646898153185,5.200592926141425,22.32613489804784,1.2399978637695312,0.8920015559814445,-1.4304981231689453,-4.223077518292101,1.3620812719542101,-2.826787820730523,-0.03420842560736759,3.173170268880277,41.61494509556285,-18.84575076163886,1.396289697561577,7,1.3899993896484375,1.3899993896484375,4.76249885559082,5.549999237060547,-9.860002517700199,1,-0.18937519188986807,1.9166596024244282,35.33000183105469,1.1304380276317316,36.150001525878906,-1.2307723908845911,36.349998474121094,-0.18937519188986807
6571,2011-07-20,35.86999893188477,36.290000915527344,35.459999084472656,36.27000045776367,2984400.0,-0.012661791246503795,2.772714662227771,-0.5405413764839816,34.16368270936839,51.01673222042543,2.0453880125681536,1.9125378882922774,4.595525666357958,5.608209311869722,20.956763908831928,0.8700027465820312,0.7624913445953609,-1.832000923156734,-4.734968678273667,1.0709668319601988,-3.2834848007152004,-0.3805170455982676,3.272119534332738,32.59252770603644,-22.68801544424415,1.4514838775584666,7,1.7450027465820241,1.8500022888183523,5.147500991821282,5.9450016021728445,-10.309999465942386,2,-0.19570668412189385,-1.605263289982884,36.33000183105469,1.9166596024244282,35.33000183105469,1.1304380276317316,36.150001525878906,-0.19570668412189385
6572,2011-07-21,36.20000076293945,36.43000030517578,35.5,35.939998626708984,3605400.0,0.009199939807116753,1.5833298012122239,-0.6500028610120469,36.20691091542639,46.00310398456578,1.1829284834330949,1.645644193444113,4.06494027807846,5.2383850899786495,19.46081480306844,0.9300003051757812,0.6251896475581091,-1.4884990692138658,-4.417980399801252,1.4409822613735201,-2.9532397345075623,-0.023758403920169258,2.6099483602580023,66.85086831900172,14.158595114091568,1.4647406652936934,7,1.25,1.5200004577636719,4.484999656677246,5.614999771118164,-9.570001602172852,3,-0.26767956712249474,2.772714662227771,35.86999893188477,-1.605263289982884,36.33000183105469,1.9166596024244282,35.33000183105469,-0.26767956712249474
6573,2011-07-22,37.06999969482422,37.59000015258789,36.5,37.08000183105469,2728100.0,0.02403311915881079,1.116507659032325,-0.03846943865723759,41.39386739915317,42.81514609580467,-0.18462639071044862,0.8092607253931234,2.998719782677256,4.3466308911905145,17.99357297066668,1.3899993896484375,0.33714213009211846,-0.6135002136230483,-3.5470462114008257,2.320045784154729,-2.0802732125119334,0.8532727852658368,1.4343536327947817,79.9999706561576,29.857286847600676,1.4667729988888882,7,0.020000457763671875,0.6500015258789062,2.910000801086426,4.17500114440918,-9.020000457763668,4,-0.36849204099991784,1.5833298012122239,36.20000076293945,2.772714662227771,35.86999893188477,-1.605263289982884,36.33000183105469,-0.36849204099991784
6574,2011-07-25,36.47999954223633,36.959999084472656,36.36999893188477,36.63999938964844,2357200.0,-0.015915839154168276,-2.1052552326457645,15.996567505720824,37.91709030765972,41.350004950856324,0.01328418178220403,1.457445607717247,3.3561288676740872,4.924955848650811,16.61816391502848,0.700000762939446,-0.14566617113517566,-1.193000411987306,-4.1429763594004285,1.7569755354258163,-2.6679883856938673,0.2819875617192551,1.7432056534504952,47.887321421215795,1.9324449660299834,1.4749879737065623,7,0.12000083923339844,1.2400016784667969,3.257500648498535,4.595001220703125,-8.779998779296879,0,-0.33415566830244814,1.116507659032325,37.06999969482422,1.5833298012122239,36.20000076293945,2.772714662227771,35.86999893188477,-0.33415566830244814
6575,2011-07-26,36.56999969482422,36.77000045776367,36.22000122070313,36.47999954223633,1859600.0,0.0024671094768982105,1.2448871554133192,-0.5625014901175405,35.23207082138718,39.16527324662569,-0.20135731554105973,1.3699509854265841,3.0433279239829005,4.810592261465601,15.634313002112494,0.5499992370605398,-0.6786513986668226,-1.060000228881833,-4.049694162145109,1.9296937043814424,-2.5548471955134744,0.4348467377498082,1.3945492194850004,52.1126785787842,12.061923933456981,1.4948469666316386,7,-0.22999954223632812,1.1500015258789062,2.835000991821289,4.3300018310546875,-8.36999893188477,1,-0.30872297244718294,-2.1052552326457645,36.47999954223633,1.116507659032325,37.06999969482422,1.5833298012122239,36.20000076293945,-0.30872297244718294
6576,2011-07-27,34.900001525878906,36.33000183105469,34.84000015258789,36.209999084472656,3995700.0,-0.04566579663334447,-1.083917986693912,-14.555503751112617,22.902273680690513,36.7046025120829,1.227784954170609,2.9319427975334094,4.504566864264703,6.453613569324574,15.489510524607796,1.7299995422363281,-1.1380616425105003,-2.5659984588623033,-5.780087602230957,0.6480906845063501,-4.17304303054663,-0.9589538871779766,2.826583609562917,2.1818681196732954,-29.396640558839106,1.6070445716843251,7,1.3149986267089844,2.7449989318847656,4.277498245239258,5.939998626708984,-7.670001983642578,2,-0.2415473307722762,1.2448871554133192,36.56999969482422,-2.1052552326457645,36.47999954223633,1.116507659032325,37.06999969482422,-0.2415473307722762
6577,2011-07-28,34.34000015258789,35.110000610351555,34.290000915527344,34.90999984741211,3121200.0,-0.01604588391996964,-1.4477669726024065,0.43511508176862507,22.26487622366865,33.99792025799113,1.645752542399471,3.331990253092883,4.874011636143969,6.992688091310399,15.949065835830078,0.8199996948242116,-1.3158505757980237,-2.9159997940063462,-6.374190665213575,0.5421910772008829,-4.645095229609957,-1.1869043584027352,3.0979264845685393,1.51512874606248,-22.515133073195614,1.7290954356036143,7,1.6000003814697266,3.030000686645508,4.414999008178711,6.5,-7.960000991821289,3,-0.2556785278867809,-1.083917986693912,34.900001525878906,1.2448871554133192,36.56999969482422,-2.1052552326457645,36.47999954223633,-0.2556785278867809
6578,2011-07-29,34.400001525878906,34.790000915527344,33.669998168945305,34.029998779296875,2910500.0,0.001747273530122495,-1.0550434313951804,-0.649127973123101,25.45455064713157,32.714542484126866,1.4655236568249208,3.1001486215058023,4.5947541541120245,6.902795048346135,16.979771469672258,1.1200027465820384,-1.551440850432634,-2.645998573303224,-6.266816907732235,0.9748197611257865,-4.456407740517726,-0.8355894060887223,2.6601740246820356,22.18854570794517,-1.3614451235429037,1.8104091672145042,7,1.2299976348876953,2.6599979400634766,4.182497978210449,6.439998626708984,-8.270002365112305,4,-0.22587215175752184,-1.4477669726024065,34.34000015258789,-1.083917986693912,34.900001525878906,1.2448871554133192,36.56999969482422,-0.22587215175752184
6579,2011-08-01,34.400001525878906,34.799999237060554,33.580001831054695,34.650001525878906,4635200.0,0.0,3.436391127633782,-0.6756706600408273,31.357062190621235,31.87693165501187,1.4748233404284505,2.910720215535818,4.367431268379455,6.8780287455405755,18.041782148619763,1.2199974060058594,-1.6350690439877908,-2.4309986114501925,-6.147678971925515,1.2856817490251302,-4.289338791687854,-0.5726584312125311,2.185549191255845,25.70533065307868,-0.45982251849494205,1.858340180237662,8,1.1849994659423828,2.614999771118164,4.182497978210449,6.439998626708984,-7.400001525878906,0,-0.18459308160324617,-1.0550434313951804,34.400001525878906,-1.4477669726024065,34.34000015258789,-1.083917986693912,34.900001525878906,-0.18459308160324617
6580,2011-08-02,33.439998626708984,34.47999954223633,33.439998626708984,34.080001831054695,3981600.0,-0.02790705978450958,-2.2499865890220714,2.560012817382841,27.582172657051686,31.14565276031001,2.2146634176657685,3.6291305118104162,5.15003444734954,7.814457062991892,19.22988851938417,1.0400009155273438,-1.7557109121697891,-3.1195014953613267,-6.998792431096,0.7597894403733463,-5.059146963228663,-1.1798560274939902,2.664664268652956,0.0,-27.81765455497518,1.939645467867335,8,2.075000762939453,3.5050010681152344,5.130001068115234,7.400001525878906,-7.159997940063473,1,-0.17165066087009107,3.436391127633782,34.400001525878906,-1.0550434313951804,34.400001525878906,-1.4477669726024065,34.34000015258789,-0.17165066087009107
6581,2011-08-03,33.950000762939446,34.009998321533196,32.860000610351555,33.380001068115234,5072500.0,0.01525126068106708,2.3333517619611697,-0.890620064015047,35.2217009120031,31.036184982151866,1.5686258972006897,2.8377489860541303,4.467480232105288,7.280253562161924,21.109656409650327,1.1499977111816406,-1.7126860523593592,-2.3384994506835994,-6.147741138366619,1.4707422369994205,-4.243120294525106,-0.433878606842093,1.6750225640649603,48.44445122612847,16.7348117349676,1.9046208438415093,8,1.2749996185302805,2.704999923706062,4.334999084472663,6.889999389648445,-8.540000915527337,2,-0.1693667119523844,-2.2499865890220714,33.439998626708984,3.436391127633782,34.400001525878906,-1.0550434313951804,34.400001525878906,-0.1693667119523844
6582,2011-08-04,31.56999969482422,33.61999893188477,31.540000915527344,33.450000762939446,4456600.0,-0.07010312266953722,-1.144329369846967,-3.298249253791304,27.767004458376462,29.522089099843342,3.601533362032555,4.7675317774220005,6.64951858641777,9.617656841075274,22.954214252800348,2.4099998474121023,-1.8272644159390197,-4.277500534057616,-8.12939992994692,-0.4256011381683109,-6.203450232002268,-2.3515508361129633,3.5020190888496145,0.920208427676928,-32.38446387098139,1.9259496979446518,8,2.6800003051757812,4.42500114440918,6.505000114440918,9.270000457763672,-4.85000038146973,3,-0.1374722899759615,2.3333517619611697,33.950000762939446,-2.2499865890220714,33.439998626708984,3.436391127633782,34.400001525878906,-0.1374722899759615
6583,2011-08-05,30.920000076293945,32.060001373291016,29.86000061035156,31.90999984741211,6257700.0,-0.02058915504635994,2.410846432156946,0.5265953237519575,28.232985498328617,28.44607745436211,3.6737471842561575,4.946563933818432,7.080571849836744,10.238889388273336,25.11519369669335,2.2000007629394567,-1.8907824135249385,-4.46750020980835,-8.368117601714616,-0.5668828179020835,-6.417808905761483,-2.5171915138552166,3.445615133750593,21.457485032714537,-14.41488788466335,1.9503086959531328,8,2.395000457763672,4.2350006103515625,7.274999618530273,9.920000076293945,-3.2299995422363317,4,-0.14683055964828784,-1.144329369846967,31.56999969482422,2.3333517619611697,33.950000762939446,-2.2499865890220714,33.439998626708984,-0.14683055964828784
6584,2011-08-08,28.059999465942386,30.239999771118164,28.04999923706055,29.93000030517578,9971400.0,-0.09249678535881678,-1.317459292263138,1.888890173299036,15.512949835187015,26.255064011450983,5.826483063801174,7.321087232412577,9.674207096829345,13.065654470788626,28.071536510502366,2.870000839233395,-2.0900392753278823,-6.781000709533689,-11.527442717692399,-2.0345587013749764,-9.154221713613044,-4.407779705454335,5.559999465942386,0.15552454754607603,-33.54503214776177,2.373221004079356,8,4.130001068115231,6.190000534057614,10.242500305175778,12.780000686645504,0.3999996185302699,0,-0.06878119536382421,2.410846432156946,30.920000076293945,-1.144329369846967,31.56999969482422,2.3333517619611697,33.950000762939446,-0.06878119536382421
6585,2011-08-09,29.959999084472656,29.96999931335449,27.81999969482422,28.479999542236328,7179600.0,0.06771203331049169,1.8666661580403734,-0.7914432502838087,27.997035161091972,26.82114862038448,3.229910290267192,5.110531085214774,7.530231235371687,11.141693270049764,29.842739300102384,2.14999961853027,-2.394048539926068,-4.517501068115237,-9.595536102364875,0.560533966134404,-7.056518585240056,-1.9784835509904184,2.5459999084472713,34.571887955106156,0.7009690403421587,2.53901751712482,8,1.5050010681152308,4.17500114440918,8.397500991821289,10.880001068115234,-0.5499992370605469,1,-0.09879837032460836,-1.317459292263138,28.059999465942386,2.410846432156946,30.920000076293945,-1.144329369846967,31.56999969482422,-0.09879837032460836
6586,2011-08-10,28.15999984741211,29.45000076293945,28.09000015258789,29.31999969482422,6817000.0,-0.06008008317975655,-1.0923098592375828,-0.7837839231080513,23.020140826283566,26.905066909563914,4.440235015542626,6.528547905558014,9.044833632124906,12.893608347071265,31.709660089334452,1.8699989318847656,-2.6934080980036725,-5.862500381469729,-11.491627723903235,-0.23337303903621986,-8.677064052686482,-3.0479367102529764,3.4087992858886764,5.862072367447467,-22.85241854225216,2.8145636712167543,8,3.149999618530277,5.975000381469727,10.227499961853027,12.680000305175781,1.2900009155273402,2,-0.06676133419579433,1.8666661580403734,29.959999084472656,-1.317459292263138,28.059999465942386,2.410846432156946,30.920000076293945,-0.06676133419579433
6587,2011-08-11,28.75,29.15999984741211,28.190000534057614,28.40999984741211,6257600.0,0.02095171007758756,-1.487181618999165,-0.2931036183723737,21.545841446954157,26.47076588732198,3.3233955161557347,5.6285606391616625,8.220054655957284,12.233398278037924,33.05672713590998,1.0,-3.0059523181594088,-4.89250030517578,-10.875064731009893,1.090064120658333,-7.883782518092836,-1.9012180922587234,2.069039245605474,21.933960778809723,-0.2811475134683228,2.9912822129170555,8,2.5599994659423864,5.385000228881836,9.707499504089355,12.09000015258789,0.04000091552734375,3,-0.1161739183508832,-1.0923098592375828,28.15999984741211,1.8666661580403734,29.959999084472656,-1.317459292263138,28.059999465942386,-0.1161739183508832
6588,2011-08-12,29.18000030517578,29.489999771118164,28.40999984741211,28.899999618530273,5358500.0,0.014956532353940233,1.4000008477108628,0.8235310617195302,24.757967331855255,25.737533125236872,2.31892928638495,4.900882581013107,7.558010507308225,11.726353488256834,34.091062671117,1.0799999237060547,-3.0537821022790013,-4.113999938964845,-10.290439286173644,2.0624394082439537,-7.202219612569245,-1.0257802653604458,1.0392310302734415,56.19837055684332,35.692665872694725,3.088219673604399,8,1.9699993133544922,4.850000381469727,9.63499927520752,11.65999984741211,-1.0699996948242223,4,-0.08430435113412083,-1.487181618999165,28.75,-1.0923098592375828,28.15999984741211,1.8666661580403734,29.959999084472656,-0.08430435113412083
6589,2011-08-15,30.09000015258789,30.11000061035156,29.13999938964844,29.239999771118164,3052500.0,0.03118573810469427,1.1797748474659102,3.0357082036225913,28.79582190963461,25.872383042190528,0.81943387926583,3.771556435322438,6.438520586501738,10.74206219402901,34.47499566933582,0.9700012207031179,-3.0436144209059925,-2.942000007629396,-9.198825292094774,3.3148252768359825,-6.070412649862085,0.18641263460329327,-2.270000457763672,99.12661791407788,79.20607789944165,3.1284126422326897,8,0.8249988555908168,3.7749996185302734,8.4375,10.75,-1.5300006866455043,0,-0.07976070476436559,1.4000008477108628,29.18000030517578,-1.487181618999165,28.75,-1.0923098592375828,28.15999984741211,-0.07976070476436559
6590,2011-08-16,29.45000076293945,29.8799991607666,28.940000534057614,29.79999923706055,3388100.0,-0.021269504366998038,2.6862812563111147,-0.4117627259365722,30.877200543747946,25.389660779051066,0.931934472327093,4.078818729996566,6.875327102518089,11.26832625550728,35.45932450916672,1.149999618530277,-3.1520552805329274,-3.2379993438720724,-9.487875662108255,3.0118769743641067,-6.36293750299016,-0.11306118475398108,-1.5842010498046832,67.32674763139451,43.29677338656157,3.12493815911809,8,1.2699985504150462,4.054998397827152,9.169999122619632,11.389999389648441,-1.7900009155273402,1,-0.03361635493444992,1.1797748474659102,30.09000015258789,1.4000008477108628,29.18000030517578,-1.487181618999165,28.75,-0.03361635493444992
6591,2011-08-17,28.85000038146973,29.920000076293945,28.6299991607666,29.5,2879800.0,-0.02037352685656879,-1.3669696837131984,1.8571498637601702,30.790772494523864,25.725635005289664,0.8184943923807602,4.348903370385184,7.284829149363556,11.75856994727248,36.46956869997501,1.2900009155273438,-3.418370015520921,-3.4869997978210385,-9.772834128482824,2.798834532840747,-6.629916963151931,-0.3440826324901458,-0.9393166503906265,34.37499068677499,7.187344922460774,3.1429171653308936,8,1.090000152587887,4.164999008178707,9.629999160766598,11.98999977111816,-0.5100002288818395,2,0.019410726465780792,2.6862812563111147,29.45000076293945,1.1797748474659102,30.09000015258789,1.4000008477108628,29.18000030517578,0.019410726465780792
6592,2011-08-18,26.51000022888184,27.899999618530273,26.15999984741211,27.489999771118164,8952400.0,-0.08110918965848146,-1.071427922670651,1.5076924882698017,26.191916965325262,25.498849612733736,2.6432136472566903,6.245965117789819,9.445121570954367,13.978882284266664,37.966187924796515,2.6900005340576207,-3.6475054048685287,-5.34249992370605,-11.86399454170493,1.1789946942928289,-8.603247232705488,-2.0817526147066125,3.6000003814697195,8.86076743968202,-18.176044590807678,3.2607473089994397,8,1.6899995803832972,5.414999008178704,11.882499694824215,14.329999923706051,1.789999008178711,3,0.11090156577420807,-1.3669696837131984,28.85000038146973,2.6862812563111147,29.45000076293945,1.1797748474659102,30.09000015258789,0.11090156577420807
6593,2011-08-19,23.40999984741211,27.399999618530273,22.989999771118164,27.29999923706055,19676200.0,-0.11693701828385406,1.1564790625358503,3.969388986418911,22.06406090791704,26.22675084303707,5.102469905937955,8.717048667610243,12.330844824489034,16.933087525988824,40.93894730792499,4.409999847412109,-4.129164900506357,-7.7595003128051765,-14.819256047179344,-0.6997445784310088,-11.289378179992262,-4.229622445618091,6.621000747680661,5.898876780738784,-20.426214989761025,3.5298778671870847,8,3.140000343322754,6.880000114440918,14.757500648498535,17.43000030517578,6.059999465942379,4,0.22981636493731017,-1.071427922670651,26.51000022888184,-1.3669696837131984,28.85000038146973,2.6862812563111147,29.45000076293945,0.22981636493731017
6594,2011-08-22,24.290000915527344,24.82999992370605,24.149999618530273,24.209999084472656,7662700.0,0.03759081904532846,-5.799977111903682,-0.02056602663424008,26.646258657063242,26.076664564811658,4.058221215240696,7.248619070667093,11.24817722317534,15.907734959336189,43.97979372870703,1.4200000762939418,-4.327065171319624,-6.269999313354493,-13.502048163812397,0.962049537103411,-9.886023738583447,-2.653974888125539,5.459359646606444,18.75903444676984,-10.445901684204536,3.616024425228952,8,2.2599992752075195,5.999999046325684,13.772499084472656,16.549999237060547,4.409999847412106,0,0.15726634626770575,1.1564790625358503,23.40999984741211,-1.071427922670651,26.51000022888184,-1.3669696837131984,28.85000038146973,0.15726634626770575
6595,2011-08-23,25.28000068664551,25.51000022888184,24.0,24.5,5753700.0,0.04075750242089593,1.4354846896789264,9.749785428190012,28.400599441518494,26.67449329983776,2.6089043427416954,5.659603981621167,10.073797155903232,14.768521572974446,46.84561824441137,1.5100002288818395,-4.497546034488785,-4.715499591827388,-11.731603142919884,2.3006039592651035,-8.223551367373634,-1.2074478162811424,4.198985443847651,33.04474480061745,6.014327033445909,3.5080517755462464,8,1.269999504089352,5.009999275207516,12.440000534057614,15.29000091552734,4.010000228881832,1,0.1297467836315993,-5.799977111903682,24.290000915527344,1.1564790625358503,23.40999984741211,-1.071427922670651,26.51000022888184,0.1297467836315993
6596,2011-08-24,26.46999931335449,26.520000457763672,24.88999938964844,25.20000076293945,5137900.0,0.04707272920833461,1.3795621454178237,1.6282018364327646,36.49364245717833,28.33536007875156,1.289582022647199,4.011332036641949,8.697839050468442,13.439185051041651,48.639253089060674,1.6300010681152308,-4.1980711214972715,-3.1040008544921918,-9.888563760049212,3.6805620510648254,-6.4962823072707,0.2882805982863168,2.7494273627636723,70.87575662696837,38.867801110684034,3.392281452778509,8,0.08000087738037465,3.8200006484985387,11.250001907348636,14.100002288818363,1.3200016021728551,2,0.04495657593225744,1.4354846896789264,25.28000068664551,-5.799977111903682,24.290000915527344,1.1564790625358503,23.40999984741211,0.04495657593225744
6597,2011-08-25,25.559999465942386,26.65999984741211,25.45000076293945,26.54999923706055,3691100.0,-0.03437853687260939,-1.0000031526497057,-0.7795282685910384,35.997908094891486,29.584242385755584,1.899216643055265,4.458415317363709,9.450992204101578,14.200426426632252,50.17211594047974,1.2099990844726598,-4.215162747523205,-3.5750006675720165,-10.195334906548762,3.0453335714047327,-6.885167787060393,-0.2648335480836437,3.410250133975776,58.276639087240746,23.904117233347158,3.310167119488374,8,0.9900007247924769,4.730000495910641,12.107501983642575,15.010002136230465,-0.10999870300293679,3,0.10876372240733945,1.3795621454178237,26.46999931335449,1.4354846896789264,25.28000068664551,-5.799977111903682,24.290000915527344,0.10876372240733945
6598,2011-08-26,26.6299991607666,26.79999923706055,25.290000915527344,25.5,3700200.0,0.04186227375512841,1.0544204447108627,-1.1414135575913456,45.878961294121304,31.48236898403188,0.479929575293653,2.926503332429192,8.237536430560482,12.987018731193473,51.471652766538476,1.5099983215332067,-3.948053198608953,-2.1165008544921875,-8.335708185843274,4.1027064768588986,-5.2261045201677305,0.9931028111833555,2.101040445999562,93.92856704945336,52.94642067065544,3.1096036656755426,8,-0.17499923706054688,3.660000801086426,10.955001831054688,13.94000244140625,-0.5499992370605504,4,0.06271123277969615,-1.0000031526497057,25.559999465942386,1.3795621454178237,26.46999931335449,1.4354846896789264,25.28000068664551,0.06271123277969615
6599,2011-08-29,28.04999923706055,28.06999969482422,27.0,27.0,3092900.0,0.053323324109825876,-1.0380961377070383,0.9292035547603607,44.339063520027395,32.97813153695182,-1.4079356520123305,1.0607713410951085,6.711801487746126,11.438235847873347,52.40775082827126,1.4400005340576172,-3.6697516940706514,-0.37900066375732067,-6.002821648856891,5.244820321342253,-3.1909111563071058,2.4329098287924644,0.45139877627969227,99.50858822448801,55.3314158915247,2.811910492549787,8,-1.5949993133544957,1.9250001907348597,9.355001449584957,12.520002365112301,-0.8400001525878942,0,0.05062389001486278,1.0544204447108627,26.6299991607666,-1.0000031526497057,25.559999465942386,1.3795621454178237,26.46999931335449,0.05062389001486278
6600,2011-08-30,27.70000076293945,28.07999992370605,27.38999938964844,27.790000915527344,4142800.0,-0.0124776643009199,1.0597087157530354,-0.08571449331701193,48.50843340111718,34.9467605265733,-1.4888484827578878,1.0105038425673811,6.949495610522479,11.661058700454735,53.31520271978143,0.6900005340576101,-3.496267864383203,-0.44199924468994567,-5.551411086059634,4.667412596679743,-2.9967051653747916,2.1127066759949003,0.5809413207119114,88.08780259722242,37.450333109835526,2.5547059206848446,8,-2.16500091552734,2.1799993515014684,9.460000038146976,12.870000839233402,0.2899990081787145,1,0.03610108203816109,-1.0380961377070383,28.04999923706055,1.0544204447108627,26.6299991607666,-1.0000031526497057,25.559999465942386,0.03610108203816109
6601,2011-08-31,28.20000076293945,28.920000076293945,27.84000015258789,27.88999938964844,3951900.0,0.018050541019080546,-4.268294271439072,-3.4444538634338544,48.20613402404329,37.39278464420863,-2.3364499137227916,0.060756051096181096,6.2974870112273,11.041407270467605,53.721208391479095,1.2199993133544957,-3.4408435482608866,0.34550075531005575,-3.9738873786590325,4.664888889279148,-1.8141933116744902,2.5051948222946017,-5.2100009918212855,80.16530358639415,24.827253558087286,2.159694066984546,8,-2.245000839233395,1.4600000381469762,8.829999923706058,12.370000839233402,0.09000015258789418,2,0.03865248663469467,1.0597087157530354,27.70000076293945,-1.0380961377070383,28.04999923706055,1.0544204447108627,26.6299991607666,0.03865248663469467
6602,2011-09-01,27.229999542236328,28.53000068664551,27.040000915527344,28.38999938964844,3794400.0,-0.034397205477309845,1.069440617979904,-3.741918415061932,43.85632988600376,39.814147863996055,-1.4008953744509363,0.7261757112471372,7.1194496508649365,11.88394383651567,53.659470052548386,1.4899997711181676,-3.4422787628523928,-0.40750045776367116,-4.36156761465962,3.5465666991322777,-2.384534036211644,1.5695331206843015,-4.121399765014647,53.443500694895086,-1.7119581324726525,1.9770335784479742,9,-0.7699995040893555,1.8200006484985316,9.700000762939453,13.26500129699707,2.0400009155273438,3,0.02056560347797287,-4.268294271439072,28.20000076293945,1.0597087157530354,27.70000076293945,-1.0380961377070383,28.04999923706055,0.02056560347797287
6603,2011-09-02,26.3799991607666,26.8799991607666,26.020000457763672,26.70000076293945,4489000.0,-0.031215585595265827,1.5294139096531703,0.27586348643644354,38.26691613806405,41.1053320285517,-0.09531976073192183,1.284466586480427,7.785915691335667,12.608066674993921,53.1183917438191,1.2099990844726562,-3.4349538283942103,-1.0305007934570298,-4.70231362064569,2.64131203373163,-2.8664072070513598,0.8054056201373001,-3.1551713775634767,12.413750012331997,-35.643799803924296,1.83590641359433,9,0.0800008773803711,2.5150003433227575,10.275001525878906,13.535001754760742,3.630001068115238,4,-0.03525392067526234,1.069440617979904,27.229999542236328,-4.268294271439072,28.20000076293945,1.0597087157530354,27.70000076293945,-0.03525392067526234
6604,2011-09-06,26.1299991607666,26.229999542236328,25.25,25.559999465942386,3360700.0,-0.009476876723021666,1.545451843191265,-1.7812401280301446,39.23475491003116,42.30912708060867,0.49520847454927264,1.4571721581605175,7.861166435338134,12.725146323056165,52.12629842280268,1.1299991607666016,-3.1139632220772455,-1.184000778198243,-4.885268909030149,2.517267352633663,-3.034634843614196,0.6666332872177101,-2.791267931701661,23.978178269010993,-20.74794108478081,1.8506340654159523,9,0.7750005722045898,2.7650003433227575,10.21500015258789,13.204999923706055,4.89000129699707,1,-0.001913480239816523,1.5294139096531703,26.3799991607666,1.069440617979904,27.229999542236328,-4.268294271439072,28.20000076293945,-0.001913480239816523
6605,2011-09-07,27.0,27.03000068664551,26.54999923706055,26.559999465942386,4118000.0,0.033295096332788265,-1.0869583245222632,0.7719311747935363,44.104524160295554,43.15478060317724,-0.11750993907828544,0.3731785637881657,6.799066759042169,11.724817015119626,50.79420700584142,0.9000015258789098,-2.31671405959408,-0.16599998474121236,-3.6522522989521313,3.3202523294697066,-1.90912614184667,1.5771261723642453,-3.549643393990479,47.683922714442886,1.5803592158695068,1.743126157105459,9,0.08500003814697266,1.734999656677246,9.30000114440918,12.290000915527344,3.989999771118164,2,0.0077777438693575895,1.545451843191265,26.1299991607666,1.5294139096531703,26.3799991607666,1.069440617979904,27.229999542236328,0.0077777438693575895
6606,2011-09-08,26.28000068664551,27.1200008392334,26.190000534057614,27.11000061035156,3537500.0,-0.02666664123535145,1.1882350301248836,-1.8863611733647747,49.182659746890636,44.61975300895492,0.6400073950800227,0.9961865019225407,7.290461677700645,12.302750800277206,49.441519532085415,0.9300003051757848,-1.6697143552277751,-0.7919993400573695,-4.266766318359867,2.682767638245128,-2.5293828292086182,0.9453841490938792,-2.720251211230302,31.402453384816305,-18.610180616695644,1.7373834891512487,9,0.8049993515014613,2.2199983596801687,9.949998855590817,12.93999862670898,6.139997482299794,3,0.06506845661315408,-1.0869583245222632,27.0,1.545451843191265,26.1299991607666,1.5294139096531703,26.3799991607666,0.06506845661315408
6607,2011-09-09,25.40999984741211,26.3799991607666,25.21999931335449,26.1200008392334,11132000.0,-0.03310505390037921,-1.1284360645697464,0.8554229603432382,58.4459458370989,46.01608462484132,1.6611844758095202,1.6897684254714846,7.905429637803017,13.034084436727802,48.1479833477822,1.159999847412113,-1.1125415334014939,-1.4950001716613777,-4.951201524645235,1.9612011813224797,-3.2231008481533046,0.23310050483054923,-1.7430453599793267,10.000020077338075,-43.7093198117302,1.7281006764919278,9,1.6599998474121094,2.894999504089359,10.530000686645508,13.200000762939453,5.840000152587891,4,0.11334124696614478,1.1882350301248836,26.28000068664551,-1.0869583245222632,27.0,1.545451843191265,26.1299991607666,0.11334124696614478
6608,2011-09-12,26.71999931335449,26.75,25.0,25.06999969482422,5531500.0,0.05155448539193119,1.046782438571698,-2.3239398783059495,59.90219513002694,47.74532147039683,0.4082231240085079,0.19607524774389518,6.3484271789197315,11.5922662747268,47.068039056627256,1.75,-0.8121114159530727,-0.06200065612793182,-3.348218310101263,3.2242169978453994,-1.7051094831145974,1.5811081708587338,-2.9479839141444835,81.13201096545075,22.05151630258139,1.6431088269866654,9,0.24000072479248402,0.8050012588501012,8.40250110626221,10.550001144409183,5.170000076293952,0,0.0954341770186613,-1.1284360645697464,25.40999984741211,1.1882350301248836,26.28000068664551,-1.0869583245222632,27.0,0.0954341770186613
6609,2011-09-13,27.690000534057614,27.78000068664551,26.709999084472656,26.709999084472656,6385900.0,0.03630244182747133,-1.1836735091075834,0.5939404097910577,59.83673407106982,49.004021544836014,-0.690866116610966,-1.0149857805150049,5.1343779316725495,10.464091721995057,46.35553134722935,1.0700016021728551,-0.38266968009202174,1.0280005455017047,-1.9060078724715233,3.9620089634749327,-0.4390036634849075,2.495004754488317,-3.815025441305931,96.76258523890883,32.9681798055027,1.4670042089866138,9,-0.730000495910641,-1.0750007629394496,6.545000076293949,8.739999771118168,3.2699985504150426,1,0.08378474720398499,1.046782438571698,26.71999931335449,-1.1284360645697464,25.40999984741211,1.1882350301248836,26.28000068664551,0.08378474720398499
6610,2011-09-14,28.459999084472656,28.85000038146973,27.35000038146973,27.959999084472656,4286800.0,0.0278078199914793,1.343745250264482,0.5102033269560531,58.41081903614565,50.1378754350696,-1.4993995764018209,-1.9636320576811777,4.118766675952543,9.53032890640975,45.259764026566685,1.5,-0.23751780351747342,1.8474991798400886,-0.9169660449001249,4.611964404580302,0.46526656746998185,3.2297317922101954,-4.484123492050127,89.87009718559582,25.85727289281877,1.3822326123701068,9,-1.534998893737793,-1.909998893737793,4.760001182556152,7.065000534057617,2.8100013732910156,2,0.08995085929878721,-1.1836735091075834,27.690000534057614,1.046782438571698,26.71999931335449,-1.1284360645697464,25.40999984741211,0.08995085929878721
6611,2011-09-15,29.40999984741211,29.43000030517578,28.540000915527344,28.729999542236328,4070300.0,0.03338021059381413,1.4722163353537066,1.3600006103515625,66.21735513591744,52.62243379617112,-2.5252711462172925,-3.024600822178172,2.913009337104789,8.409727558819768,43.84713431006666,0.970001220703125,-0.13847218975746856,2.769499969482421,-0.09974495136907535,5.638744890333918,1.3348775090566747,4.204122429908168,-5.335241765312151,99.54852242921282,33.37213957884116,1.4346224604257474,9,-2.1949996948242188,-2.859999656677246,3.390000343322754,6.0,2.370000839233402,3,0.05372322107798588,1.343745250264482,28.459999084472656,-1.1836735091075834,27.690000534057614,1.046782438571698,26.71999931335449,0.05372322107798588
6612,2011-09-16,29.45000076293945,29.68000030517578,29.059999465942386,29.489999771118164,3913200.0,0.0013601127417504077,1.9523844124231782,-0.05882204445242812,63.00738499208993,55.37137477995177,-2.4778171466762267,-2.986152579811254,2.5795608189666304,8.206568255486406,41.4949978794882,0.6200008392333949,-0.09872123077810002,2.662500858306881,-0.46795313206301614,5.792954848676779,1.0972738631219343,4.227727853491828,-5.161032991916457,95.0854801872135,31.08034332900695,1.565226995184948,9,-2.110000610351559,-2.9000005722045863,3.27249908447266,5.95999908447266,3.5999984741211044,4,0.10084880574072397,1.4722163353537066,29.40999984741211,1.343745250264482,28.459999084472656,-1.1836735091075834,27.690000534057614,0.10084880574072397
6613,2011-09-19,28.790000915527344,29.040000915527344,28.31999969482422,28.979999542236328,3067200.0,-0.022410860112528908,3.6451485879529932,4.750083448571416,53.670642579582584,56.97536229879083,-1.6092358930448398,-2.005240311729146,2.9410978074523975,8.695999391207536,38.46251544322292,1.1300010681152308,-0.10697193912020353,1.7335009574890137,-1.0838908363560904,4.550892751334118,0.32480506056646163,3.1421968544115657,-4.177571192455183,70.03370290071003,10.084963598748338,1.408695896922552,9,-1.4500007629394531,-2.2400007247924805,3.9324989318847656,6.619998931884766,3.579998016357429,0,0.08544630101577733,1.9523844124231782,29.45000076293945,1.4722163353537066,29.40999984741211,1.343745250264482,28.459999084472656,0.08544630101577733
6614,2011-09-20,28.11000061035156,29.20000076293945,28.04999923706055,28.85000038146973,3285700.0,-0.02361932211016493,-1.6744143237027351,3.8947637882225763,51.969258900957165,57.84922171441989,-0.6915608887817228,-1.079740479137353,3.3450086954425835,9.201501564946486,35.31618646838177,1.1500015258788991,0.029416617513131627,0.8625006675720179,-1.6686020777030137,3.3936034128470496,-0.4030507050654961,2.128052040209532,-3.193516652353182,32.618036642378414,-22.78933250030496,1.2655513726375152,9,-0.7700004577636683,-1.5600004196166957,4.479999542236332,7.2799987792968786,4.630001068115245,1,0.134471671904016,3.6451485879529932,28.790000915527344,1.9523844124231782,29.45000076293945,1.4722163353537066,29.40999984741211,0.134471671904016
6615,2011-09-21,28.559999465942386,30.31999969482422,28.559999465942386,28.899999618530273,6730800.0,0.01600849682746408,-9.352937876561136,0.45945980777011913,51.737445055577325,58.13308674871841,-1.002417573048433,-1.3401193626618095,2.6751958929879684,8.578169110100038,32.391228421000875,2.20999908447266,0.3640675092653396,1.148499584198003,-1.2683041917670224,3.5653033601630284,-0.05990230378450789,2.356901472180514,-3.3577045271133663,22.466965904679675,-28.57732475941554,1.2084018879825127,9,-0.899999618530277,-1.904999732971195,3.829999923706051,6.16500091552734,7.059999465942386,2,0.08403360165998097,-1.6744143237027351,28.11000061035156,3.6451485879529932,28.790000915527344,1.9523844124231782,29.45000076293945,0.08403360165998097
6616,2011-09-22,27.65999984741211,28.1299991607666,27.0,27.479999542236328,6212300.0,-0.031512592274503426,1.0178575686050115,-0.5294124246878176,52.08940848842356,57.42680482108782,0.1273088345890372,-0.3651165083316812,3.3394243047669576,9.302951441282865,30.50921327349433,1.5599994659423864,0.6943532394904182,0.18899993896484446,-2.1884817532030745,2.5664816311327634,-0.999740907119115,1.377740785048804,-2.0482885281034733,19.87951530360167,-29.58644331246827,1.1887408460839588,9,0.0,-1.005000114440918,4.4524993896484375,6.795000076293945,8.170001983642578,3,0.13051339950348262,-9.352937876561136,28.559999465942386,-1.6744143237027351,28.11000061035156,3.6451485879529932,28.790000915527344,0.13051339950348262
6617,2011-09-23,28.34000015258789,28.45000076293945,27.1200008392334,27.15999984741211,4047200.0,0.024584248334310832,-1.1111138022591458,6.555546136565931,59.68379856364597,57.40253853593438,-0.1043348081076978,-0.8708145627784276,2.4560298675389873,8.456934700363611,28.57393700761921,1.3299999237060511,0.9034482633196603,0.7300002098083489,-1.4973801125006645,2.9573805321173623,-0.383689951346156,1.8436903709628538,-2.351625763238008,40.36145408919498,-13.2216528801941,1.113690161154506,9,0.17499923706054688,-1.6850004196166992,3.1374998092651367,5.969999313354492,6.259998321533196,4,0.1213832221431197,1.0178575686050115,27.65999984741211,-9.352937876561136,28.559999465942386,-1.6744143237027351,28.11000061035156,0.1213832221431197
6618,2011-09-26,28.29999923706055,28.559999465942386,27.32999992370605,28.459999084472656,3752000.0,-0.0014114649016220282,5.8333192048488005,-0.13559305595965174,60.94853527776362,57.5260720033448,0.20490674944330678,-0.7370768498559563,2.294425776322054,8.336505724520773,26.456783605423816,1.2299995422363352,1.0818234105636044,0.6064992904663136,-1.5912058382922574,2.8042044192248845,-0.4923532739129719,1.705351854845599,-1.9650948232727217,39.15660712521181,-17.42068556037747,1.0988525643792861,9,0.36000061035155895,-1.644999504089359,1.7625002861022914,5.005001068115231,4.670001983642575,0,0.16784452749311707,-1.1111138022591458,28.34000015258789,1.0178575686050115,27.65999984741211,-9.352937876561136,28.559999465942386,0.16784452749311707
6619,2011-09-27,29.46999931335449,30.270000457763672,28.81999969482422,29.0,5057800.0,0.04134275999420356,-2.4939780631906956,-2.9374985098825026,62.09597979144703,57.9355343094894,-0.7666711794287373,-1.8922564751576623,0.9586946233470997,7.016360016998096,24.987746205002676,1.9700012207031214,1.2391054188203654,1.7054993629455524,-0.6282394693183591,4.039238195209464,0.5386299468135967,2.872368779077508,-2.816287277083749,74.39757651800825,16.005665385062237,1.166869416131955,9,-0.8099994659423793,-2.3099994659423793,-1.0499992370605433,2.25000095367432,4.079999923706065,1,0.09840514713606163,5.8333192048488005,28.29999923706055,-1.1111138022591458,28.34000015258789,1.0178575686050115,27.65999984741211,0.09840514713606163
6620,2011-09-28,28.70000076293945,30.21999931335449,28.6200008392334,30.190000534057614,3418100.0,-0.026128217453541325,1.0645177168382212,-3.170216910496544,61.79337242840235,57.44398067532106,0.04576443349412784,-1.0998911716830904,1.518359709769257,7.616160016144004,23.455951020629076,1.5999984741210902,1.2741569839965408,0.8855008125305126,-1.484980021519359,3.255981646580384,-0.29973960449442316,2.0707412295554484,-1.7529857139844331,51.987783637867345,-9.412536290272875,1.1852404170249353,9,-0.0400009155273402,-1.5400009155273402,-0.28000068664550426,3.019999504089359,6.45999908447266,2,0.1407665786805219,-2.4939780631906956,29.46999931335449,5.8333192048488005,28.29999923706055,-1.1111138022591458,28.34000015258789,0.1407665786805219
6621,2011-09-29,29.290000915527344,29.56999969482422,28.649999618530273,29.229999542236328,4346300.0,0.020557496059364855,1.967747294329012,-0.04026938423352095,69.4388839984145,58.15859167602379,-0.6292164763122976,-1.6907288258675983,0.7353748632896853,6.857983595367443,22.532596517357582,0.9200000762939453,1.2627935886495294,1.4210009574890137,-1.0353630341312439,3.877364949109271,0.1928189616788849,2.6491829532991424,-2.07314709490279,68.88889965346802,0.9460243087996361,1.2281819958101297,9,-0.6300010681152344,-1.6850013732910156,-0.8700008392333984,2.429999351501465,5.729999542236328,3,0.21611464044037443,1.0645177168382212,28.70000076293945,-2.4939780631906956,29.46999931335449,5.8333192048488005,28.29999923706055,0.21611464044037443
6622,2011-09-30,27.790000915527344,29.04999923706055,27.75,28.8700008392334,4830600.0,-0.051212016152748285,-1.2413746043490832,-17.999586750588087,55.260578142309974,58.335251182993495,0.6823008583594508,-0.15454755375202467,2.010342539021142,8.165645784017592,21.3925608468897,1.5400009155273438,1.1856922024649421,-0.1069991111755364,-2.5453949825902704,2.3313967602391976,-1.3261970468829034,1.1121988245318306,-0.3248954249668152,15.646289396635774,-48.53684825238896,1.219197935707367,9,0.8699989318847656,-0.13000106811523438,0.6299991607666016,3.929999351501465,6.909999847412102,4,0.2893127258241681,1.967747294329012,29.290000915527344,1.0645177168382212,28.70000076293945,-2.4939780631906956,29.46999931335449,0.2893127258241681
6623,2011-10-03,25.45000076293945,27.440000534057614,25.43000030517578,27.07999992370605,6750300.0,-0.08420295341841622,-1.4071857928802278,1.509258588809161,40.294627540562985,57.03806992072747,2.792342451223611,2.226353387693127,4.065432725155638,10.296950141820272,20.17962953115281,2.3600006103515625,0.8510284279931923,-2.400499343872074,-4.991402354136554,0.19040366639240602,-3.6959508490043156,-1.1050478387398321,4.869998931884769,0.4132325853951536,-57.18479266072381,1.2954515051322406,10,2.4249992370605504,2.20999908447266,2.9699993133544957,6.269999504089359,10.099998474121097,0,0.3595283865180059,-1.2413746043490832,27.790000915527344,1.967747294329012,29.290000915527344,1.0645177168382212,28.70000076293945,0.3595283865180059
6624,2011-10-04,26.07999992370605,26.1299991607666,24.6299991607666,25.04999923706055,6117800.0,0.024754386714361587,1.6548692283671902,-0.6319025870915683,39.56140684032127,55.68517678569902,2.0608228649550817,1.6784725080106462,3.1709903952774603,9.447185817617854,18.729796071530014,1.5,0.5668303051242702,-1.7680002212524464,-4.365979996615891,0.8299795541109987,-3.066990108934167,-0.46901033357072563,4.1421997833252,25.93919004220729,-26.437472794163387,1.298989887681722,10,1.3699998855590856,1.394999504089359,2.29250001907349,5.6400003433227575,6.460000991821293,1,0.26418716706874834,-1.4071857928802278,25.45000076293945,-1.2413746043490832,27.790000915527344,1.967747294329012,29.290000915527344,0.26418716706874834
6625,2011-10-05,27.209999084472656,27.29999923706055,25.729999542236328,26.10000038146973,3924900.0,0.043328188806452506,1.4341099254654817,1.0776679252690233,40.50085863645304,54.39756013548008,0.8037058908318286,0.5955465952775612,1.7813250912646588,8.108467518201508,17.584096830854,1.5699996948242223,0.47048869712001107,-0.6485010147094741,-3.233716305112946,1.9367142756939977,-1.9411086599112082,0.64410663049226,2.7885126007080103,52.226713457192574,5.576680430207034,1.2926076452017352,10,0.24000072479248047,0.2650003433227539,1.0050005912780762,4.510001182556152,5.510002136230469,2,0.23300258603116997,1.6548692283671902,26.07999992370605,-1.4071857928802278,25.45000076293945,-1.2413746043490832,27.790000915527344,0.23300258603116997
6626,2011-10-06,27.989999771118164,28.01000022888184,26.40999984741211,27.1200008392334,3313800.0,0.028665957842336498,2.5164849445191817,0.7837837373423239,44.07467023530837,52.66321254344257,0.08430389535096694,-0.05246670411497689,0.7992054533390416,7.1410056412937095,16.07769900264063,1.6000003814697301,0.45854300937485704,0.04599971771240163,-2.4302148333669535,2.522214268791757,-1.1921075578272742,1.2841069932520774,1.7937714130859383,76.0181120442159,34.02858221860755,1.2381072755396771,10,-0.5399999618530273,-0.5150003433227539,-0.2824997901916504,3.7300004959106445,6.210000991821282,3,0.2561629201473734,1.4341099254654817,27.209999084472656,1.6548692283671902,26.07999992370605,-1.4071857928802278,25.45000076293945,0.2561629201473734
6627,2011-10-07,28.290000915527344,28.65999984741211,27.6200008392334,27.979999542236328,3897200.0,0.010718154586008222,-1.0194179431720543,0.35632385504132597,47.90969883664483,51.21445293887382,-0.249805184178868,-0.13243245879768395,0.3144574223149803,6.6677550529175775,13.977316508752825,1.039999008178711,0.4204101230741628,0.2020008087158196,-1.970028178884526,2.374029796316165,-0.884013685084355,1.2880153025159942,1.2876193877392588,90.81888662920439,50.213126323010194,1.0860144938001732,10,-0.840001106262207,-0.8150014877319336,-0.4825005531311035,3.429999351501465,5.319999694824212,4,0.2378932246178358,2.5164849445191817,27.989999771118164,1.4341099254654817,27.209999084472656,1.6548692283671902,26.07999992370605,0.2378932246178358
6628,2011-10-10,29.270000457763672,29.28000068664551,28.5,28.8700008392334,3060300.0,0.03464119867519844,2.7142883093173507,1.2903156340367932,54.730831999278145,50.396103184188384,-1.2043951572876104,-0.9608609508218322,-0.8446447263620485,5.505831852471701,11.946602560883651,0.9899997711181676,0.4704920815833873,1.0545002937316887,-1.0784342057716145,3.187434793234992,-0.01196695601996467,2.120967543483342,0.10971499980293231,99.78494138493966,55.76589513606366,1.0664672497516523,10,-1.845001220703125,-1.7950010299682617,-1.515000343322754,2.4499998092651367,4.770000457763672,0,0.18551418586450708,-1.0194179431720543,28.290000915527344,2.5164849445191817,27.989999771118164,1.4341099254654817,27.209999084472656,0.18551418586450708
6629,2011-10-11,30.01000022888184,30.04999923706055,28.920000076293945,29.190000534057614,3304000.0,0.025281850343185974,1.5111156322452821,2.05000119209405,55.77689582106727,49.72760578337337,-2.078295336704329,-1.6001826534583898,-1.7588409496875705,4.584608164698491,10.64902436025311,1.1299991607666051,0.3966001147473719,1.6785000801086447,-0.5825968215373685,3.939596981754658,0.5479516292856381,2.8090485309316513,-5.380001068115238,99.07409696749207,50.167206376390084,1.1305484508230075,10,-2.6700010299682653,-2.5350008010864293,-2.3325004577636754,1.710000038146969,5.570001602172848,1,0.1846050971651434,2.7142883093173507,29.270000457763672,-1.0194179431720543,28.290000915527344,2.5164849445191817,27.989999771118164,0.1846050971651434
6630,2011-10-12,31.020000457763672,31.54999923706055,30.04999923706055,30.309999465942386,4322700.0,0.03365545555410554,-1.4390215157976494,0.865855190316236,63.2701447505878,49.04219031139263,-3.0447870950570213,-2.538721982187969,-2.903944395643947,3.42999029823784,10.30310714296277,1.539999008178711,0.3389108466652253,2.560500240325929,-0.0010986755204740462,5.122099156172332,1.2797007824027276,3.8412996982491308,-6.281601295471191,89.68873847798008,35.57710100323855,1.2807994579232012,10,-2.9300012588500977,-2.9300012588500977,-3.1200008392333984,0.6999998092651367,3.430000305175774,2,0.049000658779269735,1.5111156322452821,30.01000022888184,2.7142883093173507,29.270000457763672,-1.0194179431720543,28.290000915527344,0.049000658779269735
6631,2011-10-13,30.989999771118164,31.03000068664551,30.36000061035156,30.84000015258789,3003300.0,-0.0009671401096965626,4.826050901009111,0.21126677322731102,61.03247114083109,49.68351175567275,-3.071257516080845,-2.513132072006261,-3.0286224809671047,3.315008048180303,10.324767077288174,0.6700000762939524,0.17177396394804845,2.4514995574951186,-0.3221985717771645,5.225197686767402,1.064650492858977,3.83834862213126,-5.9791366058349595,85.75064391242492,28.664574920544936,1.3868490646361415,10,-2.90000057220459,-2.90000057220459,-3.0799999237060547,0.7300004959106445,2.510000228881836,3,0.055824506691261044,-1.4390215157976494,31.020000457763672,1.5111156322452821,30.01000022888184,2.7142883093173507,29.270000457763672,0.055824506691261044
6632,2011-10-14,32.419998168945305,32.43000030517578,31.1200008392334,31.459999084472656,3221500.0,0.0461438660338378,1.6734591400611714,6.400010172551864,65.37313296869752,52.47001235879881,-4.219107418321997,-3.9096679069764093,-4.523145798994875,1.74974428080656,10.7355775042328,1.4400005340576172,0.09750680190056826,3.732998085021965,0.477628265954813,6.988367904089117,2.1053131754883907,5.360682994555539,-7.1475695607910055,99.745492736545,38.72293754764955,1.627684909533575,10,-3.889998435974114,-3.889998435974114,-4.627498626708977,-0.6999979019164968,-0.019996643066399145,4,0.05490446312545383,4.826050901009111,30.989999771118164,-1.4390215157976494,31.020000457763672,1.5111156322452821,30.01000022888184,0.05490446312545383
6633,2011-10-17,31.25,32.400001525878906,31.15999984741211,32.15999984741211,3063000.0,-0.03608877961214785,-1.2752321190465359,-0.947917411725444,56.64179568674324,54.36783334173458,-2.3913325053644954,-2.6835081550479813,-3.411643758854627,2.7716698694349162,10.76640302085698,1.259998321533196,-0.1420850994052394,2.439999961853026,-1.0117298791781906,5.891729802884239,0.7141350413374212,4.165864882368631,-5.548117090024412,66.3817598794947,6.759783130256196,1.7258649205156065,10,-2.1700000762939453,-2.7200002670288086,-3.562500476837158,0.4700002670288086,0.12999916076660156,0,0.07552001953124976,1.6734591400611714,32.419998168945305,4.826050901009111,30.989999771118164,-1.4390215157976494,31.020000457763672,0.07552001953124976
6634,2011-10-18,31.88999938964844,32.049999237060554,30.6299991607666,31.209999084472656,2835700.0,0.020479980468750103,1.8400001525878644,-0.7472532079094237,62.01959093326437,56.75880359693585,-2.3697140269850863,-3.189317552707845,-4.011708017922022,1.9810260701830735,10.532736969404885,1.4200000762939524,-0.07683507338653328,2.890999412536626,-0.8046754997221974,6.58667432479545,1.0431619564072143,4.738836868666038,-5.784429435960842,77.31089608480816,16.03242523909266,1.8478374561294109,10,-2.4699993133544957,-3.3599996566772496,-4.64749908447266,-0.16999912261963246,-1.8499984741210973,1,0.06741930282309117,-1.2752321190465359,31.25,1.6734591400611714,32.419998168945305,4.826050901009111,30.989999771118164,0.06741930282309117
6635,2011-10-19,30.959999084472656,31.770000457763672,30.8799991607666,31.68000030517578,3417500.0,-0.029162757070408274,-1.0227277653270448,-1.0588248493756185,56.13518942737204,58.09886128494291,-0.9519428670794774,-2.182177672694799,-3.1130079288727543,2.7563187791934,11.053639238774439,1.0100002288818395,0.37746664712942746,1.8409991264343262,-1.9493031296157497,5.631301382484402,-0.05415200159071176,3.736150254459364,-4.474963309695767,28.985437805682736,-30.036139919689056,1.8951511280250386,10,-0.9349985122680664,-2.429999351501465,-4.172499179840088,0.7600011825561523,-1.1599998474121058,2,0.14922489932821414,1.8400001525878644,31.88999938964844,-1.2752321190465359,31.25,1.6734591400611714,32.419998168945305,0.14922489932821414
6636,2011-10-20,31.270000457763672,31.3700008392334,30.04999923706055,31.06999969482422,3090300.0,0.010012964549682035,5.59998283392777,-0.27777836646462933,64.00966205831512,59.88774608735073,-0.8356215334824277,-2.3271754211095868,-3.3933243845171965,2.284177606449859,10.588068904271935,1.320001602172848,0.8475871172274125,1.9705004692077637,-1.8707404149943017,5.811741353409829,0.049880027106731006,3.8911209113087963,-4.42826681116285,51.26053248662045,-12.700477538618834,1.9206204421010336,10,-0.8050003051757812,-2.7400007247924805,-4.532500267028809,0.4499998092651367,0.32999992370605824,3,0.10169492352489717,-1.0227277653270448,30.959999084472656,1.8400001525878644,31.88999938964844,-1.2752321190465359,31.25,0.10169492352489717
6637,2011-10-21,31.78000068664551,32.560001373291016,31.53000068664551,31.61000061035156,4511500.0,0.01630956896117408,-5.242429847123194,0.8499971389880002,79.88669014440922,62.68284143680973,-0.8923428987752828,-2.7049286208087473,-3.8861217882058092,1.6379465529496677,10.52313337151124,1.2900009155273438,1.2778945784765092,2.308500671386721,-1.6578694937840588,6.2748708365575006,0.32531558880133105,4.291685753972111,-4.602971040530193,68.92430188059866,-2.948046446565016,1.9831850825853905,10,-1.039999961853031,-3.1850004196167028,-4.897500514984134,-0.06000041961670277,-0.2900009155273473,4,0.05412206658879226,5.59998283392777,31.270000457763672,-1.0227277653270448,30.959999084472656,1.8400001525878644,31.88999938964844,0.05412206658879226
6638,2011-10-24,33.049999237060554,33.169998168945305,31.959999084472656,31.959999084472656,2681800.0,0.03996219392621714,-1.220181495571089,6.411762725936337,81.03295094070695,65.48906978343638,-1.7542376285204817,-3.7954160871183262,-5.137667650234416,0.2389964555178139,10.630574012655304,1.389997482299794,1.6744790017818723,3.3409992218017663,-0.8900279266292515,7.572026370232784,1.2254856475862574,5.456512796017275,-5.442331852771179,96.1538790716104,17.70826499155619,2.11551357421551,10,-1.4400005340576243,-4.1500005722046005,-6.104999065399177,-1.3299989700317454,1.0200004577636648,0,-0.019667102153901883,-5.242429847123194,31.78000068664551,5.59998283392777,31.270000457763672,-1.0227277653270448,30.959999084472656,-0.019667102153901883
6639,2011-10-25,32.36999893188477,33.02000045776367,32.18000030517578,32.950000762939446,3258600.0,-0.02057489624427178,1.3333298012122239,-0.5321116971200625,73.93321164990279,66.67385499447137,-0.787031154400438,-3.043033352775282,-4.47607236844938,0.7930848281461707,11.727648178728654,0.8699989318847727,2.0098443221170683,2.5159989356994714,-1.8762394333595225,6.908237304758462,0.319879751169978,4.712118120228965,-4.206098469129806,74.35899003410034,-7.097322621339657,2.196119184529495,10,-0.760000228881843,-3.4700002670288193,-5.424998760223396,-0.6499986648559641,1.9000015258788991,1,-0.030583867895744965,-1.220181495571089,33.049999237060554,-5.242429847123194,31.78000068664551,5.59998283392777,31.270000457763672,-0.030583867895744965
6640,2011-10-26,32.740001678466804,32.900001525878906,31.690000534057614,32.810001373291016,3196100.0,0.011430421958326775,8.680007934570341,0.12068874799399244,72.90261100740558,67.99275942409075,-0.9916794381041107,-3.2621002732574667,-4.839927896065198,0.3069850393422442,12.736672452735748,1.2100009918212926,2.208145011065806,2.6840016365051333,-1.8539566591079577,7.221959932118228,0.4150224886985896,4.952980784311681,-4.075491445092805,86.2180564844378,3.905561566070162,2.268979147806547,10,-1.1300029754638743,-3.8400030136108505,-5.795001506805427,-1.1250009536743235,1.229999542236321,2,-0.08246794821379799,1.3333298012122239,32.36999893188477,-1.220181495571089,33.049999237060554,-5.242429847123194,31.78000068664551,-0.08246794821379799
6641,2011-10-27,35.61999893188477,36.349998474121094,33.490001678466804,33.540000915527344,7256200.0,0.08796570268083248,-1.623854495313,-29.714386920984044,78.30115731167177,69.42920657331011,-3.5155402978725405,-5.948539540161352,-7.660842603513579,-2.661725196924671,14.312610797850223,3.6099967956542898,2.429865477590546,5.247498989105232,0.09334999443573366,10.40164798377473,2.6704244917704827,7.824573486439981,-6.504939904953645,84.85477432929176,3.468813307866654,2.577074497334749,10,-2.4200000762939524,-5.130000114440925,-8.462499141693122,-4.169999122619636,-1.529998779296882,3,-0.16339134950435175,8.680007934570341,32.740001678466804,1.3333298012122239,32.36999893188477,-1.220181495571089,33.049999237060554,-0.16339134950435175
6642,2011-10-28,35.83000183105469,36.040000915527344,34.97999954223633,35.22999954223633,3387300.0,0.005895645858145615,1.078433132500832,0.28846291395465173,76.92939740938843,71.6833845424929,-3.565965048776178,-5.823917324102808,-7.7326678102777535,-2.9393632728957897,15.4362678342363,1.0600013732910156,2.486633509874707,5.055501842498778,-0.48986874888801424,10.600872433885574,2.2828165468053783,7.8281871381921775,-5.8467500704607644,88.84126882126212,9.378543685175359,2.772685295693398,10,-2.630002975463867,-5.34000301361084,-8.672502040863037,-4.740002632141117,-1.0500030517578125,4,-0.11805752814443671,-1.623854495313,35.61999893188477,8.680007934570341,32.740001678466804,1.3333298012122239,32.36999893188477,-0.11805752814443671
6643,2011-10-31,34.59999847412109,35.310001373291016,34.459999084472656,35.25,3459900.0,-0.03432886670598856,1.2077859025424569,-1.0833317438822145,68.11364181388645,72.36050130700647,-2.0235935627601123,-4.082588039057811,-6.275993015018283,-1.7822794065933891,15.33266911106763,1.3700027465820312,2.578083954704276,3.3679986000060964,-1.826450157209777,8.56244735722197,0.7707742213981632,5.965222978614033,-3.852737107903902,62.446335330865665,-13.93522908527946,2.5972243786079363,10,-1.3999996185302663,-4.109999656677239,-7.014998912811272,-3.9999990463256765,0.20000076293946734,0,-0.08988435954206853,1.078433132500832,35.83000183105469,-1.623854495313,35.61999893188477,8.680007934570341,32.740001678466804,-0.08988435954206853
6644,2011-11-01,32.970001220703125,33.72999954223633,32.740001678466804,33.450000762939446,4712900.0,-0.04710974928617728,-1.1063815108658326,0.7384591006725398,57.336345480086365,72.4939630906414,-0.25064523516808634,-2.013158617087356,-4.461960964744886,-0.23254619974539992,14.49344047752043,1.8599967956542827,2.4392483903262594,1.3935012817382812,-3.2465952300068466,6.0335977934834055,-0.9265469741342827,3.713549537610845,-1.5504114015374704,27.467838035741167,-45.2794168421256,2.320048255872562,11,0.2299976348876953,-2.4800024032592773,-5.312501430511475,-2.6300020217895543,0.9499969482421804,1,0.03336361642080754,1.2077859025424569,34.59999847412109,1.078433132500832,35.83000183105469,-1.623854495313,35.61999893188477,0.03336361642080754
6645,2011-11-02,33.549999237060554,34.22999954223633,33.209999084472656,33.389999389648445,3321600.0,0.01759168925942367,-2.9230752301653187,-0.33333333333333826,59.2485541565115,71.9649511015521,-0.474516047027997,-2.206979144178348,-4.879305692290174,-0.8848216259538191,14.45405744066252,1.2599983215332031,2.552860507033259,1.6564992904663143,-2.5759180591798057,5.888916640112431,-0.45970938435674213,3.7727079652893742,-1.5387603793002498,22.43762541753013,-46.654495998668565,2.1162086748230586,11,0.3900003433227468,-3.0600004196167063,-5.639999389648445,-3.2599992752075266,0.8400001525878906,2,0.021460543579022717,-1.1063815108658326,32.970001220703125,1.2077859025424569,34.59999847412109,1.078433132500832,35.83000183105469,0.021460543579022717
6646,2011-11-03,35.15999984741211,35.31999969482422,33.279998779296875,34.0,2817600.0,0.04798809677983806,1.75675884662077,7.250005960470162,59.771760303151446,69.72995889696791,-1.6479958690531333,-3.428036772141489,-6.342954189444402,-2.564219468065531,15.00580119411318,2.0400009155273438,2.5847686706948565,2.9079998970031724,-1.1430092529021465,6.959009046908491,0.8824953220505094,4.933504471955832,-2.6281098356885124,73.33329480102876,7.783246936673891,2.02550457495266,11,-1.140000343322754,-4.670001029968262,-7.25,-4.869999885559082,-1.720001220703125,3,-0.03384523981437315,-2.9230752301653187,33.549999237060554,-1.1063815108658326,32.970001220703125,1.2077859025424569,34.59999847412109,-0.03384523981437315
6647,2011-11-04,35.02000045776367,35.189998626708984,34.380001068115234,34.779998779296875,1716700.0,-0.003981780155176584,1.7931045822563354,0.20689802589390535,64.5111623196058,67.89420460573446,-1.1175973860543067,-2.9070363263563763,-6.025875524921041,-2.4735803077902574,15.970294874207472,0.80999755859375,2.7976848620018124,2.4315005302429213,-1.3423834844955067,6.205384544981349,0.5445585228737073,4.318442537612135,-2.0299374305523727,88.37211365440884,21.980169819676192,1.8869420073692142,11,-1.0000009536743164,-4.530001640319824,-6.887500762939453,-4.7300004959106445,-2.319999694824226,4,-0.026556261936587333,1.75675884662077,35.15999984741211,-2.9230752301653187,33.549999237060554,-1.1063815108658326,32.970001220703125,-0.026556261936587333
6648,2011-11-07,34.700000762939446,35.25,33.700000762939446,35.02000045776367,2917600.0,-0.009137626803008336,2.974363237998375,-1.333322737026176,61.08919073934958,66.46709117122856,-0.6022659067629306,-2.276072015987829,-5.563358554325205,-2.2032269933625557,17.18324673600538,1.549999237060554,2.8928179725257124,1.8400008201599078,-1.7028854407950647,5.382887081114877,0.0685576896824216,3.611443950637394,-1.420001983642571,75.96901517156506,10.50557154989977,1.7714431304774847,11,-0.6800012588500906,-4.210001945495598,-6.540000915527337,-4.410000801086419,-3.450000762939446,0,0.002305418288142125,1.7931045822563354,35.02000045776367,1.75675884662077,35.15999984741211,-2.9230752301653187,33.549999237060554,0.002305418288142125
6649,2011-11-08,35.54999923706055,35.599998474121094,34.400001525878906,35.049999237060554,2305100.0,0.02449563272139521,3.0,-1.5625014901174836,68.22875336361456,65.94777365525177,-1.0658270443837523,-2.835104395510996,-6.3038021490664775,-3.086457806537098,18.42550687350876,1.1999969482421875,2.812633659339973,2.412999343872073,-1.057211415972965,5.883210103717111,0.6778939639495576,4.148104723794592,-1.9016004943847662,97.90798117869387,26.680673539187765,1.7351053799225187,11,-1.0049991607666016,-5.060000419616699,-7.782499313354492,-5.2599992752075195,-4.479999542236328,1,-0.021097046866266123,2.974363237998375,34.700000762939446,1.7931045822563354,35.02000045776367,1.75675884662077,35.15999984741211,-0.021097046866266123
6650,2011-11-09,32.540000915527344,34.200000762939446,32.40999984741211,34.200000762939446,4898600.0,-0.08466943420902551,1.156627807307224,-3.3199996948242516,54.15304348780656,63.264649897044514,2.1376102256910983,0.31052819715554136,-3.205683384149779,-0.12769190432329935,18.56444562708436,3.1399993896484375,2.528956248750198,-0.6729990005493178,-4.012095128149831,2.666097127051195,-2.3425470643495743,0.9965490632509386,3.80999755859375,4.07527034735285,-66.79938614882103,1.669548063800257,11,1.6849994659423828,-1.5000019073486328,-5.07750129699707,-2.2500009536743164,-1.3400001525878942,2,0.042409256748344504,3.0,35.54999923706055,2.974363237998375,34.700000762939446,1.7931045822563354,35.02000045776367,0.042409256748344504
6651,2011-11-10,32.720001220703125,33.419998168945305,32.43000030517578,33.09000015258789,3023400.0,0.005531662572568985,-1.0842043551761236,0.22289094331037715,53.14171360772382,60.621573919081776,1.6796141377380494,0.2811977926630149,-3.309773734569088,-0.3797940391891075,18.710892803547345,0.9899978637695241,2.4109953605004257,-0.5794987678527832,-3.7620861570799065,2.6030886213743365,-2.170792462466345,1.0117949267607784,3.551197280883791,9.717915571983607,-58.86693458202862,1.59129369461356,11,1.2849979400634766,-1.3400020599365234,-5.257501602172852,-2.745001792907715,-2.5200004577636754,3,0.0510390619389296,1.156627807307224,32.540000915527344,3.0,35.54999923706055,2.974363237998375,34.700000762939446,0.0510390619389296
6652,2011-11-11,34.200000762939446,34.470001220703125,33.31999969482422,33.34000015258789,2584300.0,0.04523225816079357,-1.555554613656593,-2.3243326838019045,53.790381228367835,59.03010052069082,-0.062487713726532945,-1.115819631239539,-4.663829676417233,-1.9149200080944766,18.410775949879714,1.75,2.3326606773310417,0.8115006446838322,-2.367080785353828,3.9900820747214887,-0.7777900703349943,2.400791359702662,1.9939737655639718,56.112905521029056,-8.613501351272653,1.589290715018829,11,-0.19500160217284446,-2.2150011062622,-6.737501144409173,-4.320000648498528,-2.710000991821282,4,-0.022222284189362673,-1.0842043551761236,32.720001220703125,1.156627807307224,32.540000915527344,3.0,35.54999923706055,-0.022222284189362673
6653,2011-11-14,33.610000610351555,34.200000762939446,33.34000015258789,34.09999847412109,2248100.0,-0.01725146606508965,1.4927465723131152,-0.5697645535033138,54.11141194157234,58.67177457196704,0.4160669106426056,-0.3583200466508103,-3.9247428473179298,-1.3952137140294596,18.094440408517144,0.8600006103515554,1.854046232488784,0.10350046157836346,-2.91184464839818,3.1188455715549104,-1.4041720934099118,1.6111730165666351,2.5082944245300354,37.61759496985888,-24.820851060348808,1.5076725549882728,11,0.39499855041504617,-1.1850013732910085,-6.147500991821282,-3.9499998092651296,-3.300001144409169,0,-0.02707527018407252,-1.555554613656593,34.200000762939446,-1.0842043551761236,32.720001220703125,1.156627807307224,32.540000915527344,-0.02707527018407252
6654,2011-11-15,34.040000915527344,34.490001678466804,32.919998168945305,33.400001525878906,3578100.0,0.012793820213241824,1.0389643846203385,-1.3061268976255351,54.29326161498807,58.121186511797774,0.1718830317894131,-0.6524398600135299,-4.189526510284978,-1.8860568599883578,18.020023388160876,1.5700035095214986,1.3878735593042393,0.4260006904602065,-2.498627119024171,3.350628499944584,-1.0363132142819822,1.8883145952023952,2.004128215604858,78.36536698088959,18.15270131256834,1.4623139047421883,11,-0.03500175476074219,-1.4050016403198242,-6.590001583099365,-4.990000724792484,-3.5800018310546875,1,-0.08196242187099012,1.4927465723131152,33.610000610351555,-1.555554613656593,34.200000762939446,-1.0842043551761236,32.720001220703125,-0.08196242187099012
6655,2011-11-16,35.58000183105469,36.849998474121094,34.810001373291016,35.380001068115234,7614500.0,0.045240918745829806,-2.0447714455708237,0.31250149011754047,49.85508295999513,57.019333473669306,-1.1732604939177378,-1.9273936292590506,-5.57105644756944,-3.4903789914940475,18.328535660227306,2.80999755859375,1.1529878997921088,1.7350014686584458,-1.032596621861721,4.502599559178616,0.3512024233983624,3.1188005139185293,-3.170001983642578,71.26703237143084,13.5860206596738,1.383799045260085,11,-0.9500026702880859,-2.130002975463867,-8.172502517700195,-6.6850023269653285,-4.770002365112301,2,-0.12675665835109884,1.0389643846203385,34.040000915527344,1.4927465723131152,33.610000610351555,-1.555554613656593,34.200000762939446,-0.12675665835109884
6656,2011-11-17,34.450000762939446,35.88999938964844,33.860000610351555,35.81999969482422,5292300.0,-0.031759443787576225,1.6887430937481935,-6.849968528867647,45.31249554584775,54.886148276585075,-0.1727283838069269,-0.5764970293361671,-4.269236503014316,-2.443898403672371,19.004208981339172,2.029998779296882,1.1766592384525296,0.4460003852844139,-2.05085561816621,2.942856388735038,-0.8024276164409017,1.6944283870097294,-1.9512009429931538,38.93136069173165,-14.196381217932732,1.2484280017253122,11,0.17999839782715554,-1.0000019073486257,-6.360001564025872,-5.555001258850087,-3.6700000762939347,3,-0.09433962055223744,-2.0447714455708237,35.58000183105469,1.0389643846203385,34.040000915527344,1.4927465723131152,33.610000610351555,-0.09433962055223744
6657,2011-11-18,33.5,34.68000030517578,33.389999389648445,34.40999984741211,2936200.0,-0.027576218923090257,-1.283185302964337,0.664233983131782,46.191139649142855,53.2308092665621,0.6023269452859878,0.5364740236903458,-3.1268664040636907,-1.5895384288154446,19.011376099980552,1.2900009155273366,1.1014711336856209,-0.5900003433227567,-2.8737091876793315,1.693708501033818,-1.7318547655010406,0.5518540788555271,-0.9141762069702111,14.758315165798727,-35.65437841602368,1.1418544221782871,11,1.1299991607666016,-0.05000114440917969,-5.410000801086426,-4.765000343322754,-3.5900001525878906,4,-0.09850743991225519,1.6887430937481935,34.450000762939446,-2.0447714455708237,35.58000183105469,1.0389643846203385,34.040000915527344,-0.09850743991225519
6658,2011-11-21,32.400001525878906,33.240001678466804,32.130001068115234,33.22999954223633,3474900.0,-0.0328357753468983,1.6117591092481207,0.9120858851985529,47.9511148188553,50.9777383171444,1.499442919767212,1.6709499672829367,-1.885546092744864,-0.5935061343527472,18.48370248511646,1.3699989318847656,0.8579852703411746,-1.657498931884767,-4.020644371791505,0.7056465080219709,-2.8390716518381396,-0.4759262119313945,4.4499969482421875,5.720351825196251,-45.62862322575534,1.1815727199533699,11,2.089998245239258,1.049997329711914,-3.870001792907715,-3.900002479553226,-2.000001907348633,0,-0.02808647258963537,-1.283185302964337,33.5,1.6887430937481935,34.450000762939446,-2.0447714455708237,35.58000183105469,-0.02808647258963537
6659,2011-11-22,31.3799991607666,32.40999984741211,31.07999992370605,32.279998779296875,3941700.0,-0.031481552996150186,1.2930998479056255,1.0843394812918525,42.43902432540667,49.67618063243331,2.084983421462887,2.7541899430308945,-0.7644314797114156,0.31394655049993503,17.962937085659792,1.3299999237060582,0.5130002310498227,-2.6280013084411635,-5.174351206937104,-0.08165140994522346,-3.901176257689137,-1.35482635919319,5.375599365234372,5.199294842785899,-47.7493051426371,1.2731749492479703,11,2.5850000381469727,2.0699996948242188,-2.5749993324279785,-3.074999809265133,-1.0499992370605504,1,-0.03409814287573343,1.6117591092481207,32.400001525878906,-1.283185302964337,33.5,1.6887430937481935,34.450000762939446,-0.03409814287573343
6660,2011-11-23,30.040000915527344,30.979999542236328,29.959999084472656,30.979999542236328,3302800.0,-0.042702303412251674,1.17021691049652,1.044443361258342,31.818183049682943,47.30689945931765,3.3895058755831116,4.0913027343165425,0.6383696797658445,1.5297460784247825,17.95178720975925,1.4200000762939453,0.191487553216092,-3.8329995155334444,-6.89623529679664,-0.7697637342702492,-5.364617406165046,-2.3013816249018433,6.488573666381832,1.3491033210379577,-46.99596416647725,1.531617890631598,11,3.3649978637695312,3.3649978637695312,-1.0650010108947754,-2.330000877380371,0.7699985504150426,2,0.01398129680908955,1.2930998479056255,31.3799991607666,1.6117591092481207,32.400001525878906,-1.283185302964337,33.5,0.01398129680908955
6661,2011-11-25,29.79999923706055,30.520000457763672,29.76000022888184,29.940000534057614,1570400.0,-0.007989403167519171,-5.90911455398266,0.1489377675871929,31.59379016798121,44.840611563719136,3.5444870641260557,4.082226409548749,0.9090542424019468,1.6349089772557193,16.50381570898391,0.7600002288818324,-0.34630964005782516,-3.7820012092590325,-7.228278500152616,-0.33572391836544924,-5.505139854705828,-2.058862563812241,6.3344608150024335,0.812987958505089,-40.71457980405537,1.7231386454467919,11,3.5050001144409144,3.5050001144409144,-0.5224990844726598,-2.0899991989135778,0.4099998474121058,4,0.03389262599798171,1.17021691049652,30.040000915527344,1.2930998479056255,31.3799991607666,1.6117591092481207,32.400001525878906,0.03389262599798171
6662,2011-11-28,31.60000038146973,31.920000076293945,30.75,30.790000915527344,3662400.0,0.060402724513181294,-1.6292098230454526,-5.785656871160112,40.102171027767305,43.284029239963026,1.4940007086756673,2.0544061285815367,-0.8400047790298331,-0.3071194368745047,14.710851856327894,2.120000839233395,-0.4339034400236983,-1.770499992370599,-5.154521189745157,1.6135212050039591,-3.4625105910578746,-0.07848939368331997,4.024502884738762,52.87354557876217,15.053931515291325,1.6920105986872789,11,1.7049989700317347,1.7049989700317347,-2.102500438690189,-3.8900003433227575,-0.7800006866455114,0,-0.025949357117890037,-5.90911455398266,29.79999923706055,1.17021691049652,30.040000915527344,1.2930998479056255,31.3799991607666,-0.025949357117890037
6663,2011-11-29,31.489999771118164,32.169998168945305,31.29999923706055,31.709999084472656,2607100.0,-0.0034810319311283644,-1.899994595848975,-0.27160426963804973,36.39410721469773,41.29523430659743,1.421097886177698,2.023197532545616,-0.658012923176166,-0.33691649585618677,13.148247734539801,0.869998931884755,-0.5210280110274113,-1.7250006675720186,-5.156621729861058,1.7066203947170209,-3.4408111987165384,-0.009190136427498885,3.6653432521041935,65.28301099136795,33.61570650478674,1.7158105311445193,11,1.8149995803833008,1.8149995803833008,-1.8224992752075195,-3.714999198913574,-0.5300006866455078,1,-0.050174656563674924,-1.6292098230454526,31.60000038146973,-5.90911455398266,29.79999923706055,1.17021691049652,30.040000915527344,-0.050174656563674924
6664,2011-11-30,34.06999969482422,34.09999847412109,32.40999984741211,32.419998168945305,3789700.0,0.08193076984625347,-1.0239526702910053,-7.500030344277535,55.27949689190484,41.89794696569851,-1.2898396222328543,-0.4955763485243949,-3.112635677138911,-3.02508793455101,12.915759423803836,2.6099987030029226,-0.6781581466986992,0.7999993324279799,-2.6502976517677794,4.250296316623743,-0.9251491596698997,2.5251478245258596,0.6537159048508983,99.30878360769442,61.501249481776284,1.725148492097881,11,-1.244999885559082,-0.7650003433227539,-3.8150010108947754,-5.990000724792484,-2.9899997711181676,2,-0.10771940443696215,-1.899994595848975,31.489999771118164,-1.6292098230454526,31.60000038146973,-5.90911455398266,29.79999923706055,-0.10771940443696215
6665,2011-12-01,34.27000045776367,34.509998321533196,33.84999847412109,34.139999389648445,2384100.0,0.005870289543026708,1.1639452932017238,0.0787884532688411,55.34113921904161,43.012240707164494,-1.8944249386524845,-0.6733960861579362,-3.196857265957714,-3.305093180523418,12.513588263480733,0.6599998474121094,-0.8009484746857396,0.9640000343322725,-2.51351540689857,4.4415154755631185,-0.7747576862831522,2.7027577549476938,-4.510000228881832,94.94741136547358,51.37311689048487,1.7387577206154228,12,-2.0500001907348633,-0.965001106262207,-4.0150017738342285,-6.190001487731937,-1.7400016784667969,3,-0.11496937500521787,-1.0239526702910053,34.06999969482422,-1.899994595848975,31.489999771118164,-1.6292098230454526,31.60000038146973,-0.11496937500521787
6666,2011-12-02,33.970001220703125,34.880001068115234,33.900001525878906,34.61999893188477,2237100.0,-0.008753989876080781,-1.4810206042695793,-4.999941312832277,49.1372864035147,43.33959034653915,-1.8658925228584096,-0.49236337412590103,-2.753163639669083,-3.0881341237078104,11.690581703532393,0.9799995422363281,-0.9762642479219181,0.7235007286071777,-2.659897381579597,4.106898838793953,-0.9681983264862097,2.415199783700565,-4.1150010299682585,77.96611108801973,34.491658026568864,1.6916990550933884,12,-1.6500005722045898,-0.6650018692016602,-3.7150025367736816,-5.89000225067139,-1.7900009155273438,4,-0.09302330412737414,1.1639452932017238,34.27000045776367,-1.0239526702910053,34.06999969482422,-1.899994595848975,31.489999771118164,-0.09302330412737414
6667,2011-12-05,34.09000015258789,34.389999389648445,32.380001068115234,33.59000015258789,3926400.0,0.0035324971319585785,2.6545474722393347,-0.7692334779010791,51.86624952205066,43.77460531356085,-2.11590910089177,-0.7226590694916624,-2.7470329134136158,-3.276788385312493,10.52922282191588,2.0099983215332102,-1.2003167313081988,0.8899996757507296,-2.4154348505923338,4.195434202093793,-0.7627175874208021,2.5427169389222612,-4.033999926757808,77.93294660705227,32.324799442821146,1.6527172631715312,12,-1.7699995040893555,-0.7850008010864258,-2.2450013160705566,-4.420001029968262,-1.7900009155273366,0,-0.11381639925926168,-1.4810206042695793,33.970001220703125,1.1639452932017238,34.27000045776367,-1.0239526702910053,34.06999969482422,-0.11381639925926168
6668,2011-12-06,34.779998779296875,34.919998168945305,33.889999389648445,33.900001525878906,3133800.0,0.020240499372852216,-1.2888822955961559,1.7599945068359375,52.82011321972593,44.928059635151875,-2.7187022943097645,-1.482358440866534,-3.2989939709768166,-4.028933654838649,9.84288619802856,1.0299987792968608,-1.258505268542251,1.5759984016418471,-1.7372631964008534,4.889259999684551,-0.08063239737950312,3.2326292006631974,-4.531038519775386,94.48820671477623,50.83327619278196,1.6566307990213516,12,-2.439999580383301,-1.4749994277954102,-2.934999942779541,-5.109999656677246,-2.8599987030029297,1,-0.11385851706325778,2.6545474722393347,34.09000015258789,-1.4810206042695793,33.970001220703125,1.1639452932017238,34.27000045776367,-0.11385851706325778
6669,2011-12-07,34.799999237060554,35.0,33.630001068115234,34.450000762939446,2978400.0,0.0005750563101107886,2.6533304850260415,0.3977267801253814,46.637920516851956,46.574697131503996,-2.4614007561304874,-1.6458094646968746,-3.2155967870243884,-4.098502321645974,8.910428270785182,1.3699989318847656,-1.2691618029034117,1.6334988594055275,-1.5835433647483725,4.850541083559428,0.024977747328577493,3.2420199714824776,-4.2707767029736345,92.36637998185861,50.04769321049672,1.6085211120769507,12,-2.419999122619636,-1.4949998855590891,-2.95500040054322,-5.130000114440925,-2.6399993896484446,2,-0.11034483439006681,-1.2888822955961559,34.779998779296875,2.6545474722393347,34.09000015258789,-1.4810206042695793,33.970001220703125,-0.11034483439006681
6670,2011-12-08,33.919998168945305,34.75,33.860000610351555,34.360000610351555,2792000.0,-0.02528738756919524,-2.1785831062670553,-1.2571553133514477,47.66518728143218,48.360407921887436,-1.0875053420165415,-0.6926332090944101,-2.2154687785898446,-3.2896570008260255,9.14489341992856,0.9399986267089986,-1.250758680236629,0.6844979286193791,-2.535162103005696,3.904157960244458,-0.9253320871931621,2.2943279444319202,-3.033113437585339,58.778539261549746,15.369138812194244,1.6098300158125394,12,-1.0449981689453054,-0.6149988174438406,-2.0749993324279714,-4.2499990463256765,0.42000198364258523,3,-0.08372636788168675,2.6533304850260415,34.799999237060554,-1.2888822955961559,34.779998779296875,2.6545474722393347,34.09000015258789,-0.08372636788168675
6671,2011-12-09,34.389999389648445,34.59999847412109,34.009998321533196,34.150001525878906,3005300.0,0.013856168811159808,-1.2692127116405378,-0.545446663892373,54.09383240463436,49.91503696376155,-0.9364185000180711,-1.086829798147491,-2.5764252248110786,-3.821458387151168,9.392029357076115,0.6800003051757812,-1.0331823268252833,1.0709992408752527,-2.1788488614454877,4.320847343195993,-0.5539248102851175,2.695923292035623,-3.1740654367972745,76.71752446430445,28.457740879274397,1.6249240511603702,12,-1.2399997711181712,-1.0850000381469798,-2.1750001907348704,-4.215000152587898,1.0400009155273366,4,-0.054085508675857596,-2.1785831062670553,33.919998168945305,2.6533304850260415,34.799999237060554,-1.2888822955961559,34.779998779296875,-0.054085508675857596
6672,2011-12-12,33.439998626708984,34.150001525878906,33.110000610351555,33.90999984741211,2875100.0,-0.027624332067461843,1.1894650615568858,-1.9583558508439514,54.850730467922915,51.96577288078658,0.33752879542095826,-0.20731499765645367,-1.4778136305778773,-2.94467859372768,8.971241070333317,1.2799987792968892,-0.5245987888113461,0.15899858474731587,-3.065146627337569,3.3831437968322007,-1.453074021295123,1.7710711907897583,-1.9213393900859081,17.460218144240315,-34.6859376082658,1.612072606042442,12,0.2500019073486328,-0.13499927520751953,-1.1849994659423828,-3.2649993896484375,1.6000022888183594,0,-0.0376793771913263,-1.2692127116405378,34.389999389648445,-2.1785831062670553,33.919998168945305,2.6533304850260415,34.799999237060554,-0.0376793771913263
6673,2011-12-13,32.700000762939446,33.889999389648445,32.5,33.59999847412109,3020600.0,-0.022129123629164638,-1.1384618544721825,1.9148837737809232,56.32184643030763,52.08158949616467,1.416137362851984,0.48592610387505175,-0.519303001643614,-2.2968395070296523,8.64708158107186,1.3899993896484446,0.03338187653454838,-0.5354992866516213,-3.7657737562677696,2.694775182964527,-2.1506365214596954,1.0796379481564529,-0.9028342652462165,8.00003051757784,-48.015644761270565,1.6151372348080746,12,0.9899997711181712,0.6049985885620188,-0.44500160217284446,-2.2100019454955984,1.9599990844726634,1,-0.012232462279702316,1.1894650615568858,33.439998626708984,-1.2692127116405378,34.389999389648445,-2.1785831062670553,33.919998168945305,-0.012232462279702316
6674,2011-12-14,31.25,32.65999984741211,31.11000061035156,32.450000762939446,3202400.0,-0.04434252994216459,-1.0945942114528637,1.333337571896622,55.734591158582866,52.12530637833591,2.70892663041397,1.8089349296206194,1.1165567875326445,-0.9389441987853644,8.821074996228573,1.590000152587887,0.3227720408297614,-1.8460000038146944,-5.169615061840901,1.4776150542115083,-3.5078075328277976,-0.1841924748015913,3.75,3.8461377231704015,-56.64377186700112,1.6618075290131014,12,1.8050003051757812,2.054999351501465,1.0049991607666016,-0.7600011825561523,4.560001373291016,2,0.021440002441406314,-1.1384618544721825,32.700000762939446,1.1894650615568858,33.439998626708984,-1.2692127116405378,34.389999389648445,0.021440002441406314
6675,2011-12-15,31.06999969482422,31.68000030517578,30.479999542236328,31.61000061035156,3657200.0,-0.005760009765624963,2.5294124246878122,0.45000047683685473,56.05338538872991,52.8937618211376,2.6678209528425256,1.722022093127073,1.4477276863859956,-0.8544681598870767,7.999651094487471,1.2000007629394531,0.6974738604120603,-1.8005002021789522,-5.025007907307746,1.424007502949845,-3.4127540547433526,-0.18824634961455544,3.8522003173828097,14.320395765684962,-51.499197850443025,1.612253852564398,12,1.6700000762939453,2.234999656677246,1.4474997520446777,-0.5800008773803711,5.159999847412109,3,0.03508207799466012,-1.0945942114528637,31.25,-1.1384618544721825,32.700000762939446,1.1894650615568858,33.439998626708984,0.03508207799466012
6676,2011-12-16,31.20000076293945,32.459999084472656,31.149999618530273,31.32999992370605,3991900.0,0.004184134837210474,-10.39122791013992,0.24073877845123712,47.73242887829104,52.434448416275416,2.350784130690162,1.408257180517122,1.4483790452899363,-1.0535422164989328,7.5463354862933025,1.3899993896484375,0.5410455721449523,-1.507999134063727,-4.724911893657623,1.7089136255301725,-3.116455513860675,0.1004572457332209,3.5445112304687534,19.61855126815219,-45.862465883860466,1.608456379796949,12,1.5399990081787145,2.1049985885620153,1.4324989318847692,-0.7100019454956019,5.349998474121097,4,0.1006410036174823,2.5294124246878122,31.06999969482422,-1.0945942114528637,31.25,-1.1384618544721825,32.700000762939446,0.1006410036174823
6677,2011-12-19,30.20000076293945,31.38999938964844,30.07999992370605,31.38999938964844,3965600.0,-0.0320512812675261,1.2016823154918548,9.153894684331819,43.357369328462106,51.38303242835721,3.0630739166053154,2.2644530671585947,2.560433741733565,-0.12018977362092187,7.524831521761839,1.30999946594239,0.3262445508669174,-2.3429991722106998,-5.723245265200422,1.0372469207790225,-4.033122218705561,-0.6528761257158386,4.373930732421879,3.149628767827571,-59.78055483093107,1.690123046494861,12,2.3399991989135778,3.1049985885620153,2.492498397827152,0.2899980545043981,6.399997711181644,0,0.1731787884142848,-10.39122791013992,31.20000076293945,2.5294124246878122,31.06999969482422,-1.0945942114528637,31.25,0.1731787884142848
6678,2011-12-20,31.489999771118164,31.71999931335449,30.6200008392334,30.6200008392334,2477300.0,0.04271519786720557,-1.5287352289917266,-0.7310923830986233,34.67933550873775,50.054300760788976,1.405068189917273,0.9515710026071602,1.36819650835983,-1.470969727634671,8.133504939536582,1.519998550415039,0.25852907115005763,-1.007500076293944,-4.4201933474518995,2.4051931948640117,-2.7138467118729253,0.6988465592850339,2.8142958299438448,54.65115849254403,-3.5254682206918986,1.7063466355789787,12,0.9250001907348633,1.8149995803833008,1.5049996376037598,-1.0000009536743164,4.420000076293945,1,0.1127342384951413,1.2016823154918548,30.20000076293945,-10.39122791013992,31.20000076293945,2.5294124246878122,31.06999969482422,0.1127342384951413
6679,2011-12-21,30.309999465942386,31.020000457763672,29.75,31.01000022888184,4709100.0,-0.03747222336463918,2.527773068283,-0.8045995659132265,28.936164082310725,47.9732981831088,2.1022576784703695,2.1579380818341214,2.6104064634822883,-0.3592290726699794,8.815135718698468,1.739999771118164,0.09364747405261653,-2.1340003967285135,-5.652369131816538,1.3843683383595078,-3.8931847642725224,-0.3748160291845011,3.7408383944782635,20.664193916189376,-31.503714559964322,1.7591843675440109,12,1.8649997711181605,2.9899997711181605,2.904999732971188,0.1799993515014613,5.690000534057614,2,0.14351700620640284,-1.5287352289917266,31.489999771118164,1.2016823154918548,30.20000076293945,-10.39122791013992,31.20000076293945,0.14351700620640284
6680,2011-12-22,30.459999084472656,30.82999992370605,30.149999618530273,30.36000061035156,2320800.0,0.004948849263386457,-1.6153834867769368,-0.1428548073307553,31.02701547983537,45.41031852479781,1.5755263667656365,2.15131608654859,2.493081824101644,-0.561980577332875,9.007290845460195,0.6800003051757777,-0.1602413727723757,-2.0050006866455092,-5.467524602371881,1.4575232290808628,-3.736262644508699,-0.2737387287823232,3.2467717471143445,26.19923706028913,-21.767436780527994,1.7312619578631865,12,1.4900016784667969,2.8400001525878906,2.8600001335144043,0.029999732971191406,6.540000915527344,3,0.1756402642686088,2.527773068283,30.309999465942386,-1.5287352289917266,31.489999771118164,1.2016823154918548,30.20000076293945,0.1756402642686088
6681,2011-12-23,30.809999465942386,30.81999969482422,30.32999992370605,30.540000915527344,1100200.0,0.011490492186132295,2.379320323855776,2.700026703288259,32.70042096465559,42.94917302443478,0.7423663990003284,1.9825061785614047,2.1814643038496833,-0.9713764373162448,9.11855364792628,0.4899997711181676,-0.3418775139551897,-1.7055003166198723,-5.031122838751823,1.6201222055120788,-3.368311577685848,-0.04268905555389679,2.5802296991176554,53.80709824398026,9.23311149969257,1.6628112610659758,12,1.010000228881836,2.0100002288818324,3.2299995422363246,-0.07000064849853871,6.010000228881832,4,0.17591691561972445,-1.6153834867769368,30.459999084472656,2.527773068283,30.309999465942386,-1.5287352289917266,31.489999771118164,0.17591691561972445
6682,2011-12-27,30.78000068664551,31.1200008392334,30.60000038146973,30.690000534057614,1150500.0,-0.0009736702309922629,-2.8518487121887186,0.3333356880973961,27.324277970278786,39.72722097332046,0.3971262360019203,2.0531909798639454,2.2041885518576727,-0.9635487415859565,9.922439030655733,0.5200004577636683,-0.49889957737985213,-1.694499111175535,-5.087187301423565,1.6981890790724954,-3.3908432062995466,0.0018449839484802055,2.3190101452097274,52.28431703824506,13.444820528357326,1.6963440951240147,12,0.4249992370605433,1.5949993133544886,3.2599983215331996,-0.04000186920166371,7.069997787475582,1,0.18745933793687208,2.379320323855776,30.809999465942386,-1.6153834867769368,30.459999084472656,2.527773068283,30.309999465942386,0.18745933793687208
6683,2011-12-28,29.90999984741211,30.78000068664551,29.809999465942386,30.690000534057614,1950400.0,-0.028265133847474866,1.0208337886461067,-8.666659602423724,24.71562364764675,36.28066902766089,0.9272567937974507,2.9500010976717306,3.094373697618991,-0.11062444299777496,11.041010436381429,0.970001220703125,-0.8294188254166528,-2.4854999542236342,-6.044230721381595,1.073230812934323,-4.264865337802611,-0.7061345706446538,2.921090117894707,11.678813824788556,-19.5476065131755,1.7793653835789793,12,1.1949996948242188,2.4650001525878906,4.129999160766602,0.8299989700317383,7.849998474121094,2,0.22367096826608046,-2.8518487121887186,30.78000068664551,2.379320323855776,30.809999465942386,-1.6153834867769368,30.459999084472656,0.22367096826608046
6684,2011-12-29,30.399999618530273,30.5,29.8799991607666,29.93000030517578,1536000.0,0.01638247320688513,-1.1754354263916076,-0.6025626918045242,31.03449197217992,33.50079198137756,0.3397310019592332,2.2882779241209548,2.6100359800290107,-0.5693587393180444,11.380781435886158,0.6200008392333984,-1.1189435043465394,-1.81200017929077,-5.3856260324659715,1.7616256738844314,-3.5988131058783708,-0.02518725270316935,2.1846031495519966,45.03813237276818,16.582353931111985,1.7868129265876014,12,0.7049999237060547,1.9750003814697266,3.5699996948242188,0.3399991989135742,7.940000534057617,3,0.18125000980339556,1.0208337886461067,29.90999984741211,-2.8518487121887186,30.78000068664551,2.379320323855776,30.809999465942386,0.18125000980339556
6685,2011-12-30,30.32999992370605,30.61000061035156,30.25,30.479999542236328,1131900.0,-0.002302621569164609,-1.322588584191106,-0.3191485907919642,27.139640486227847,31.212704382259425,0.32824087847619055,2.1586428621794305,2.7149823415503143,-0.49852077771274494,11.528161902937368,0.36000061035155895,-1.3989953822293586,-1.6849998474121115,-5.2150717076383835,1.845072012814164,-3.4500357775252475,0.08003608270102447,2.0278346229296353,39.69464981989363,16.62720906253803,1.7650359301131375,12,0.40499973297119496,2.045000076293949,3.377499103546146,0.4099988937377965,8.030000686645511,4,0.18694362316375268,-1.1754354263916076,30.399999618530273,1.0208337886461067,29.90999984741211,-2.8518487121887186,30.78000068664551,0.18694362316375268
6686,2012-01-03,30.809999465942386,31.82999992370605,30.770000457763672,31.21999931335449,2684000.0,0.015825899882748296,-3.3265472946671713,2.7333392673218366,34.363853716076264,30.21342486977211,-0.23791775355987355,1.5070318531551088,2.2662338273796045,-0.9461415134779934,11.190592597965914,1.5,-1.569617203038419,-1.0470002174377413,-4.490450120638609,2.396449685763127,-2.7687251690381736,0.674724734162691,1.339208316962445,49.504939276454245,24.66541623422734,1.7217249516004336,1,-0.01999950408935902,1.5650005340576136,2.5949993133544886,-0.07000064849853871,7.59000205993652,1,0.20090881666194416,-1.322588584191106,30.32999992370605,-1.1754354263916076,30.399999618530273,1.0208337886461067,29.90999984741211,0.20090881666194416
6687,2012-01-04,30.209999084472656,30.729999542236328,30.03000068664551,30.690000534057614,2778600.0,-0.01947420940831157,1.4999982970085124,1.1707356785976912,34.94557714244601,30.243007273517474,0.4063858528860429,1.8988007187094667,2.8747161614221284,-0.32634320262920724,11.827029581346602,0.779998779296875,-1.7556583786521784,-1.453000545501709,-4.802658778914967,1.8966576879115493,-3.1278296622083417,0.22182857120492017,1.7472720757997884,19.801956825945872,-6.871560591289299,1.6748291167066294,1,0.5800008773803711,2.1650009155273438,3.0950002670288086,0.5299997329711914,7.319999694824226,2,0.2188017481188529,-3.3265472946671713,30.809999465942386,-1.322588584191106,30.32999992370605,-1.1754354263916076,30.399999618530273,0.2188017481188529
6688,2012-01-05,30.81999969482422,31.229999542236328,29.81999969482422,30.10000038146973,3319600.0,0.020192010223035517,-1.2031235797338355,-1.4999940395535265,47.10632377177536,32.2619139056802,-0.34492107531976046,1.0297092790168492,2.2395185304545464,-0.9196636461450112,12.119935652087118,1.4099998474121094,-1.8426650397032063,-0.6449999809265137,-3.6714408083683665,2.381440846515339,-2.1582203946474436,0.8682204327944127,1.0100002288818324,49.75123811584351,19.35617391357664,1.5132204137209264,1,0.0,1.5550003051757812,2.484999656677246,-0.0800008773803711,7.549999237060554,3,0.22809859989964454,1.4999982970085124,30.209999084472656,-3.3265472946671713,30.809999465942386,-1.322588584191106,30.32999992370605,0.22809859989964454
6689,2012-01-06,30.959999084472656,31.15999984741211,30.520000457763672,30.82999992370605,2134100.0,0.00454248510819899,1.4150889075225013,0.18055456214386773,49.2557468238384,34.287328499458326,-0.4280340570226038,0.619013435915921,2.0973512135334644,-1.0565295418894678,12.571301837398824,0.6399993896484375,-1.7971663824303974,-0.3130005836486802,-2.9045824153407906,2.27858124804343,-1.6087914994947354,0.982790332197375,0.7036008453369114,56.71638108631568,23.284668058491583,1.2957909158460554,1,-0.1399993896484375,1.4150009155273438,2.3450002670288086,-0.2200002670288086,7.8300018310546875,4,0.21963822474629668,-1.2031235797338355,30.81999969482422,1.4999982970085124,30.209999084472656,-3.3265472946671713,30.809999465942386,0.21963822474629668
6690,2012-01-09,31.07999992370605,31.18000030517578,30.65999984741211,30.93000030517578,2108600.0,0.003875996213888122,1.9714279486215334,1.1538506683098726,49.18698609160185,36.11916906911902,-0.5038211410084052,0.29021750021563975,1.9646040499488926,-1.1624483109071164,13.041575332793146,0.5200004577636719,-1.7648678754956357,-0.050999832153323155,-2.323479404895803,2.2214797405891566,-1.1872396185245613,1.085239954217915,0.43051201171875064,62.68657141311736,26.371276305447005,1.136239786371239,1,-0.2600002288818324,1.2950000762939489,1.9849996566772496,-0.3400011062622035,7.570001602172855,0,0.23359074152842352,1.4150889075225013,30.959999084472656,-1.2031235797338355,30.81999969482422,1.4999982970085124,30.209999084472656,0.23359074152842352
6691,2012-01-10,32.529998779296875,32.84000015258789,31.540000915527344,31.57999992370605,3533100.0,0.04665375994691834,-1.5242780293140006,6.3333418104601,64.87866287762711,40.29187850326883,-1.8821034278137247,-1.3768652680500608,0.42560005757672315,-2.5802101643913247,13.396822777811145,1.7600002288818395,-1.5175819124478096,1.4919990539550767,-0.32562899736795714,3.3096271052781105,0.5831850282935598,2.4008130796165936,-2.779998779296875,89.73505542046925,47.1911121565976,0.9088140256615177,1,-1.2049989700317383,-0.154998779296875,0.23250102996826172,-1.7899999618530273,7.000000000000007,1,0.17921924530673783,1.9714279486215334,31.07999992370605,1.4150889075225013,30.959999084472656,-1.2031235797338355,30.81999969482422,0.17921924530673783
6692,2012-01-11,32.18000030517578,32.65999984741211,31.76000022888184,32.5,2330300.0,-0.010759252605439529,1.8125014901175294,-0.336842189799486,55.007262599371096,43.657616164571536,-1.4668897575485005,-1.186958669045893,0.6739212320628383,-2.16231950535704,14.213313975051056,0.8999996185302699,-1.3027239831884252,1.205000495910646,-0.3269815395207516,2.736982531342047,0.4390094781949472,1.9709915136263447,-2.3682003021240234,78.14570372943443,35.59930585249985,0.7659910177157003,1,-0.8500003814697266,0.19499969482421875,0.6324996948242188,-1.4400014877319336,6.729999542236328,2,0.19328779247098726,-1.5242780293140006,32.529998779296875,1.9714279486215334,31.07999992370605,1.4150889075225013,30.959999084472656,0.19328779247098726
6693,2012-01-12,32.299999237060554,32.459999084472656,31.84000015258789,32.330001831054695,1420700.0,0.0037289910113975644,3.2758974493891944,0.0937581956464726,67.06690479641243,47.66121758948626,-1.3546729939625912,-1.4107933266989932,0.4911957841301984,-2.163541042392957,14.731916365792703,0.6199989318847656,-1.113051908996347,1.3449995040893619,-0.10014464662598499,2.7901436548047087,0.6224274287316867,2.067571579447037,-2.4276352310180727,76.72409540690688,30.112241692395273,0.7225720753576739,1,-0.9699993133544993,0.07500076293944602,0.512500762939446,-1.5600004196167063,5.8100013732910085,3,0.1619194942963189,1.8125014901175294,32.18000030517578,-1.5242780293140006,32.529998779296875,1.9714279486215334,31.07999992370605,0.1619194942963189
6694,2012-01-13,31.920000076293945,32.169998168945305,31.3799991607666,32.0,1351400.0,-0.01176468017778165,2.7619335237672313,2.6664335664335663,62.04622144837102,51.53972658527995,-0.8229268343992864,-1.0308795300820606,0.8553072433696514,-1.6798194197180578,14.440025715917171,0.9200000762939524,-0.8739577630582112,0.9315003395080552,-0.5723090813401726,2.435309760356283,0.17959562908394133,1.683405049932169,-1.9882833473205572,57.79816754568012,8.248822204407894,0.7519047104241136,1,-0.5900001525878906,0.4549999237060547,0.9024991989135742,-1.1800012588500977,5.839998245239258,4,0.20206763283754037,3.2758974493891944,32.299999237060554,1.8125014901175294,32.18000030517578,-1.5242780293140006,32.529998779296875,0.20206763283754037
6695,2012-01-17,32.15999984741211,32.919998168945305,32.06999969482422,32.5,1916800.0,0.007518789804026538,-2.2692220225213386,4.250005960470162,61.34455047602003,54.53758178082925,-0.8672420044657798,-1.2490728724091902,0.5831830887559306,-1.8294556046284995,14.022559228453064,0.9999980926513601,-0.4897369188467593,1.1170001029968262,-0.475628867374013,2.7096290733676653,0.3206856178114066,1.9133145881822458,-2.1701174499664297,50.649427856968806,1.5709682840923662,0.7963144851854187,1,-0.7900009155273473,0.09000015258789062,0.682499885559082,-1.4200010299682617,6.040000915527344,1,0.20615675060859018,2.7619335237672313,31.920000076293945,3.2758974493891944,32.299999237060554,1.8125014901175294,32.18000030517578,0.20615675060859018
6696,2012-01-18,34.34000015258789,34.56999969482422,32.049999237060554,32.130001068115234,4580500.0,0.06778607946265902,-1.1265802002955247,-6.4999943901535975,71.97531465967577,58.65199706052145,-2.786928524576094,-3.3537176110298823,-1.6561752137480283,-3.924499224248919,14.431731084933407,2.5200004577636648,-0.14835557626998863,3.140000438690187,0.9683747565738656,5.311626120806508,2.05418759763203,4.225813279748348,-4.232913124282227,92.78998420906929,42.29461446306968,1.0858128410581598,1,-2.145000457763672,-2.1650009155273438,-1.2500004768371582,-3.600001335144043,3.279998779296882,2,0.12550964921781493,-2.2692220225213386,32.15999984741211,2.7619335237672313,31.920000076293945,3.2758974493891944,32.299999237060554,0.12550964921781493
6697,2012-01-19,35.43000030517578,36.11999893188477,34.380001068115234,34.43000030517578,6584300.0,0.03174141373746453,-2.163636868059855,0.4524888752334561,83.17309610061625,62.65941620817044,-3.418046689591378,-4.249693560047728,-2.789578010700694,-4.90781179361662,14.623211071033836,1.779998779296882,0.2886803207302009,3.9685006141662598,1.1428264671226955,6.794174761209824,2.555663540644481,5.381337687688042,-5.055138516879005,85.44306624415258,28.796838347407153,1.4128370735217817,1,-2.1100006103515625,-2.4950008392333984,-2.202500820159912,-4.690001487731934,2.5900001525878906,3,0.115721096212414,-1.1265802002955247,34.34000015258789,-2.2692220225213386,32.15999984741211,2.7619335237672313,31.920000076293945,0.115721096212414
6698,2012-01-20,35.040000915527344,35.880001068115234,34.970001220703125,35.33000183105469,2711900.0,-0.011007603338673011,-3.232554425932826,-0.29000091552734375,78.22386762714785,65.87809629742705,-2.6445961422661455,-3.7735736157239437,-2.43809183599015,-4.429394379016848,15.037092341966652,0.9099998474121094,0.6233145165171585,3.4010011672973626,0.15330411495305896,6.648698219641666,1.7771526411252125,5.024849693469516,-4.205528155743529,77.21523062220199,18.3116282847745,1.6238485261721523,1,-1.6500015258789062,-2.105001449584961,-1.5425009727478027,-4.300002098083496,2.950000762939453,4,0.11044517211099292,-2.163636868059855,35.43000030517578,-1.1265802002955247,34.34000015258789,-2.2692220225213386,32.15999984741211,0.11044517211099292
6699,2012-01-23,34.65999984741211,35.529998779296875,34.34999847412109,35.009998321533196,2621200.0,-0.010844779057835097,-1.4329872581406113,1.206887479939993,75.38101706663979,68.78854418354237,-1.8825229030519495,-3.2158502919173486,-2.1292158712296967,-3.984960688774901,14.887643963107317,1.1800003051757884,1.01666404269357,2.803500080108641,-0.645828500356842,6.252828660574124,1.078835789875896,4.528164370341383,-3.4026849938602197,64.12778393253123,2.6789454048463313,1.7246642902327418,1,-0.9100008010864258,-1.7250003814697266,-1.1624999046325684,-3.9200010299682617,3.1899986267089844,0,0.09953839521430496,-3.232554425932826,35.040000915527344,-2.163636868059855,35.43000030517578,-1.1265802002955247,34.34000015258789,0.09953839521430496
6700,2012-01-24,35.810001373291016,35.939998626708984,34.610000610351555,34.61999893188477,4452200.0,0.03317950175827167,-1.1983454920332526,-3.4000217983651715,77.17392678973069,70.15468461822054,-2.5602521839876573,-4.1576576178524824,-3.241409739415168,-5.057599779361347,14.803549525840435,1.329998016357429,1.2975871695583763,3.6860014915466337,-0.11880726450092283,7.49081024759419,1.7835971135228519,5.588405869570412,-4.163671793472496,92.38335179759403,28.208228045262345,1.9024043780237787,1,-2.060002326965332,-2.875001907348633,-2.6300015449523926,-5.070002555847168,2.1800003051757812,1,0.054453975801760146,-1.4329872581406113,34.65999984741211,-3.232554425932826,35.040000915527344,-2.163636868059855,35.43000030517578,0.054453975801760146
6701,2012-01-25,36.22999954223633,36.2599983215332,35.5,35.709999084472656,5190900.0,0.011728515856985311,1.620692830317739,0.43697427809406836,83.37030320510809,73.30613357441354,-2.6822813237366745,-4.3750968725899,-3.6237431588850484,-5.40499141978955,14.771750566178246,0.7599983215332031,1.5903933343838688,3.8349996566772475,-0.3307130708877821,8.000712384242277,1.7521432928947291,5.917856020459762,-4.225776414252508,98.4293831574112,27.458207500307424,2.082856363782515,1,-2.410000801086426,-3.2250003814697266,-3.2074999809265137,-5.4900007247924805,0.8600006103515625,2,0.054374861871210545,-1.1983454920332526,35.810001373291016,-1.4329872581406113,34.65999984741211,-3.232554425932826,35.040000915527344,0.054374861871210545
6702,2012-01-26,36.54999923706055,37.97000122070313,36.25,36.45000076293945,5665100.0,0.008832450976190787,-5.880004882812528,0.19230458863661373,82.81788285509032,75.05624224759997,-2.589523645647681,-4.469829187555071,-3.949295222748944,-5.634298533912524,15.2322869794973,1.740001678466804,1.917424902882317,3.866499423980713,-0.6154802853543444,8.34847913331577,1.6255095693131807,6.1074892786482415,-4.120198589721788,60.77345562836021,-12.349761438259932,2.240989854667529,1,-1.8749990463256836,-2.6899986267089844,-3.5274996757507324,-5.260000228881836,0.10000228881835938,3,0.029274958061812573,1.620692830317739,36.22999954223633,-1.1983454920332526,35.810001373291016,-1.4329872581406113,34.65999984741211,0.029274958061812573
6703,2012-01-27,36.599998474121094,36.70000076293945,35.86000061035156,36.38000106811523,2539900.0,0.001367968210785886,2.999981834860719,2.2000076295110196,82.63890207305056,77.34431787256436,-2.1963977985444885,-4.20871556164402,-3.9853599328002502,-5.578821635650808,15.194836447720453,0.8400001525878906,2.0132698016106545,3.581998729705809,-1.0252616885298096,8.189259147941428,1.2783685205880033,5.8856289388236185,-3.50537375797861,62.15464897435298,-12.505091517799698,2.3036302091178094,1,-1.5899982452392507,-2.7399978637695312,-3.6774988174438477,-4.969999313354492,-0.8799972534179688,4,0.03879787002304447,-5.880004882812528,36.54999923706055,1.620692830317739,36.22999954223633,-1.1983454920332526,35.810001373291016,0.03879787002304447
6704,2012-01-30,35.90999984741211,36.22000122070313,35.400001525878906,36.209999084472656,2039400.0,-0.018852422280751346,4.124941886108511,-1.3636489743544842,76.22151685478188,78.99731413687124,-0.9844194302727445,-3.2514602897527567,-3.303019639558812,-4.78229658023427,15.018891515580417,1.1999969482421875,2.243105830607483,2.616500091552737,-1.9905714860920938,7.223571669197565,0.3129643027303217,4.920035880375153,-2.23032995072235,38.69044645573821,-35.935401486486185,2.303535788822414,1,-0.8999996185302663,-2.049999237060547,-3.0500001907348633,-3.6750001907348633,0.15000152587890625,0,0.057922635474602524,2.999981834860719,36.599998474121094,-5.880004882812528,36.54999923706055,1.620692830317739,36.22999954223633,0.057922635474602524
6705,2012-01-31,36.0,36.22999954223633,35.68000030517578,36.18999862670898,1906100.0,0.0025062699239855046,3.0740615154212407,0.6333303663390021,72.10193363977275,79.01138291243757,-0.5279525222790227,-3.0513422541768094,-3.449436642231248,-4.778056913062635,14.92556819143353,0.5499992370605469,2.4117570909717116,2.4230002403259263,-2.113509727072028,6.959510207723877,0.1547452566269527,4.6912552240249,-1.8054903444286339,23.34624690148574,-47.32903073018416,2.2682549836989754,1,0.15999984741210938,-2.109999656677239,-3.262500762939453,-3.325000762939453,0.5200004577636719,1,0.05138884650336362,4.124941886108511,35.90999984741211,2.999981834860719,36.599998474121094,-5.880004882812528,36.54999923706055,0.05138884650336362
6706,2012-02-01,37.0,37.2599983215332,36.04999923706055,36.33000183105469,4175000.0,0.02777777777777768,1.033620772559705,-3.526331640131037,78.3529521057811,78.4758113574559,-1.2415091668521114,-3.756419140989699,-4.458967712905533,-5.665549064707712,15.945126089753936,1.2599983215332031,2.6969245298719358,3.1135002136230483,-1.4725075087200992,7.699507935966199,0.820496352451471,5.406504074794626,-2.3524313566128185,62.2567573585072,-7.164836492288742,2.2930038611715755,2,-0.8400001525878906,-3.109999656677239,-4.375,-4.1150007247924805,-0.18999862670898438,2,0.026756802120724288,3.0740615154212407,36.0,4.124941886108511,35.90999984741211,2.999981834860719,36.599998474121094,0.026756802120724288
6707,2012-02-02,36.81999969482422,37.900001525878906,36.77999877929688,37.0,2776000.0,-0.004864873112858992,-7.615334957012066,-0.26865790612402923,76.40187936283836,78.27336821697705,-0.9427415969310218,-3.2209639789841162,-4.260160558067405,-5.359053969484258,16.686838379154718,1.1200027465820241,3.0041281299834424,2.6029998779296903,-1.817136493815596,7.02313624967498,0.39293169205704714,4.8130680638023335,-1.7737391421591227,56.7999267578125,-11.214719520546694,2.2100681858726445,2,-0.6599998474121094,-2.9299993515014577,-4.5,-3.520000457763672,-0.15000152587890625,3,0.0073329837045497115,1.033620772559705,37.0,3.0740615154212407,36.0,4.124941886108511,35.90999984741211,0.0073329837045497115
6708,2012-02-03,37.849998474121094,37.95000076293945,37.36999893188477,37.36999893188477,2681000.0,0.02797389429206487,-1.416676600783645,-2.6666596024244082,82.19326935602216,79.03028513801954,-1.7122898893412923,-3.897094959564143,-5.223534391379275,-6.276201322286298,17.845812178431288,1.1300010681152344,3.0637774394117443,3.281498718261716,-1.1192584321467791,7.682255868670211,1.0811201430574684,5.481877293465963,-2.452889041291435,96.07834044163735,25.66548029062011,2.2003785752042466,2,-1.55999755859375,-3.9599981307983327,-6.059998512268066,-4.549999237060547,0.8199996948242188,4,-0.031704015762712756,-7.615334957012066,36.81999969482422,1.033620772559705,37.0,3.0740615154212407,36.0,-0.031704015762712756
6709,2012-02-06,37.7599983215332,37.79999923706055,37.20000076293945,37.52999877929688,2239100.0,-0.0023778112606642754,2.870940749400111,0.4791661699608121,80.90507716974649,79.44485740246573,-1.2698491888264556,-3.448333236761826,-5.0336986846167875,-6.088215553481504,19.009603300738608,0.6499977111816406,2.928366595308148,2.851498603820801,-1.4243586664138377,7.127355874055439,0.7135699687034815,4.98942723893812,-2.0541418741587307,91.62985008410817,17.943866691572296,2.1379286351173183,2,-1.0749969482421875,-3.8649978637695312,-6.019998550415039,-4.459999084472656,1.5900001525878906,0,-0.05402534935142567,-1.416676600783645,37.849998474121094,-7.615334957012066,36.81999969482422,1.033620772559705,37.0,-0.05402534935142567
6710,2012-02-07,38.34000015258789,38.560001373291016,37.40999984741211,37.7400016784668,3189400.0,0.01536021866621562,1.2115394490701683,2.6086942099415333,76.80965476474155,78.71589646464723,-1.6240118384920592,-3.6433426295955087,-5.46186813898656,-6.578158998008469,20.373015444936033,1.1500015258789062,2.8979726532325927,3.068500423431395,-1.0692956470418338,7.206296493904624,0.9996023881947806,5.1373984586680095,-2.362446332413981,91.2350185871346,19.140806010825784,2.0688980352366144,2,-1.3599987030029297,-4.149999618530273,-6.600000381469727,-5.040000915527344,1.7400016784667969,1,-0.05946788654728208,2.870940749400111,37.7599983215332,-1.416676600783645,37.849998474121094,-7.615334957012066,36.81999969482422,-0.05946788654728208
6711,2012-02-08,38.36000061035156,38.849998474121094,38.150001525878906,38.2599983215332,2203300.0,0.0005216603464808234,-3.375037253382607,0.16667090522996325,72.92645215211033,77.61684860876056,-1.464058970303391,-3.3773372970980944,-5.318936203127336,-6.522239280499321,22.25683758491167,0.6999969482421875,2.931024735918413,2.7970007896423326,-1.3490183966302922,6.943019975914957,0.7239911965060202,4.870010382778645,-2.020904132741258,76.3286021251736,5.6782596426488965,2.0730095931363133,2,-1.2350006103515625,-4.025001525878906,-6.8050007820129395,-5.060001373291016,2.5400009155273438,2,-0.04796663512282018,1.2115394490701683,38.34000015258789,2.870940749400111,37.7599983215332,-1.416676600783645,37.849998474121094,-0.04796663512282018
6712,2012-02-09,38.400001525878906,38.61000061035156,37.97999954223633,38.349998474121094,2500700.0,0.001042776717697702,1.6808486461918057,0.5000190730497807,77.81457037294344,77.0808117531931,-1.3567126311507565,-3.0856622272481786,-5.250208892769223,-6.4859553613346215,24.180240827107234,0.6300010681152344,2.8504407625584136,2.5260016441345243,-1.482396878053521,6.53440016632257,0.5218023830405016,4.530200905228547,-1.6591607288268762,72.72741985078733,2.7873860889633875,2.004199261094022,2,-1.2750015258789062,-4.06500244140625,-6.817501544952393,-5.100002288818359,3.0,3,-0.0414062523283063,-3.375037253382607,38.36000061035156,1.2115394490701683,38.34000015258789,2.870940749400111,37.7599983215332,-0.0414062523283063
6713,2012-02-10,37.52999877929688,38.13000106811523,37.27999877929688,37.7599983215332,1944000.0,-0.022656320625292214,-1.3287748543359612,-4.599710100701719,71.97548079478872,76.60902996874943,-0.3809802851850037,-1.9012282389184492,-4.275799496748014,-5.533414029160657,25.958498232448235,1.1200027465820241,2.6574294714698823,1.3944989204406824,-2.302461021689041,5.091458862570406,-0.45398105062417926,3.242978891505544,-0.4516927539138038,19.99990752236268,-48.58199086458383,1.848479971064863,2,-0.2649993896484446,-3.194999694824226,-5.947498798370368,-4.229999542236335,3.5699996948242116,4,-0.022915018340634252,1.6808486461918057,38.400001525878906,-3.375037253382607,38.36000061035156,1.2115394490701683,38.34000015258789,-0.022915018340634252
6714,2012-02-13,38.36999893188477,38.5,37.81999969482422,37.9900016784668,1865800.0,0.022382099118299692,1.125002980235081,-1.6521652596487975,70.57875447092252,76.43978783887718,-0.9335002582687011,-2.3539213454681445,-5.082653319771104,-6.274295422221137,28.253717462451423,0.9700012207031179,2.477812490660888,1.9119991302490291,-1.3344761825481584,5.158474443046217,0.2887614738504354,3.535236786647623,-1.0900001525878906,69.4267748064712,3.6963293344790458,1.6232376563985926,2,-0.9200000762939524,-3.68499946594239,-6.772499084472663,-5.069999694824226,3.3300018310546804,0,0.007818588621623546,-1.3287748543359612,37.52999877929688,1.6808486461918057,38.400001525878906,-3.375037253382607,38.36000061035156,0.007818588621623546
6715,2012-02-14,38.790000915527344,38.84000015258789,38.13999938964844,38.18999862670898,1431300.0,0.010946103605271595,1.0,1.578964804143985,70.57877251482185,75.57599010654839,-1.023782689623573,-2.3734402806066726,-5.470392717407385,-6.598915280719652,30.19635721551477,0.7000007629394531,2.310679621458519,2.0005010604858384,-0.7074089580138292,4.708411078985506,0.6465460512360011,3.354456069735676,-1.5100021362304616,96.17849870980595,33.155609292199586,1.3539550092498351,2,-0.9750022888183594,-4.035001754760742,-7.192501068115234,-5.490001678466797,2.30999755859375,1,0.014436647212596077,1.125002980235081,38.36999893188477,-1.3287748543359612,37.52999877929688,1.6808486461918057,38.400001525878906,0.014436647212596077
6716,2012-02-15,38.650001525878906,39.18000030517578,38.47999954223633,39.02000045776367,1997900.0,-0.0036091618031490746,1.0289917569203721,-0.6166625340937194,67.38411129307403,74.57401587657456,-0.6985799679866531,-1.996344195268236,-5.289421010523903,-6.349009089615976,31.29246147767005,0.7000007629394531,2.248265730382748,1.6450016021728544,-0.9245898565434203,4.214593060889129,0.36020587281471705,2.9297973315309918,-1.1188027954101472,72.10534980745823,8.434489055336812,1.2847957293581356,2,-0.46000099182128906,-3.370001792907715,-7.052501678466797,-5.350002288818359,2.4300003051757812,2,0.03699871277413269,1.0,38.790000915527344,1.125002980235081,38.36999893188477,-1.3287748543359612,37.52999877929688,0.03699871277413269
6717,2012-02-16,39.52999877929688,39.650001525878906,38.63000106811523,38.709999084472656,2398400.0,0.02276836270831084,-1.0816426625145814,-2.2162217892013016,71.32459340451885,73.36638521529642,-1.2893238381931482,-2.691421281495721,-6.121244057411303,-7.123724270928342,31.759555067826106,1.020000457763679,2.299196805733537,2.3199989318847756,-0.3718131091539618,5.011810972923513,0.9740929113654104,3.6659049524041407,-1.7020157653808567,94.93659883917476,29.790314776749454,1.3459060205193687,2,-1.1049976348877024,-4.014998435974128,-7.679998874664314,-6.229999542236335,2.8400001525878906,3,0.03465729291394615,1.0289917569203721,38.650001525878906,1.0,38.790000915527344,1.125002980235081,38.36999893188477,0.03465729291394615
6718,2012-02-17,38.90999984741211,39.58000183105469,38.88000106811523,39.5099983215332,2182400.0,-0.01568426387631172,-1.121227183927288,-0.7317057285609219,72.05881362968282,72.38346704417822,-0.562281091847538,-1.8620967582581756,-5.481526234259206,-6.400340985523577,32.251890976000865,0.7000007629394602,2.1883124945771115,1.5065000534057589,-1.0829545672600034,4.095954674071521,0.21177274307287774,2.80122736373864,-0.717613131103505,59.56279027107253,-8.561091088159813,1.29472731033288,2,-0.44499969482421875,-3.3949995040893555,-7.057499885559082,-5.6100006103515625,3.279998779296868,4,0.06399387530792833,-1.0816426625145814,39.52999877929688,1.0289917569203721,38.650001525878906,1.0,38.790000915527344,0.06399387530792833
6719,2012-02-21,38.11000061035156,39.0099983215332,37.86999893188477,39.0,3253500.0,-0.02056024775630405,1.5055040871934449,1.4833360883994762,64.04793615285604,70.96549830952428,0.32697166382758525,-0.8330928955785666,-4.671342379319071,-5.519241338326658,32.90158225371677,1.1399993896484304,2.0953854662191276,0.5340007781982408,-1.7244236161008075,2.792425172497289,-0.5952114189512798,1.6632129753477614,1.5400009155273438,13.483220714204238,-57.81360405515679,1.1292121971495235,2,0.3549995422363281,-2.5950002670288086,-6.257500648498535,-4.810001373291016,3.7900009155273438,1,0.07845704056371439,-1.121227183927288,38.90999984741211,-1.0816426625145814,39.52999877929688,1.0289917569203721,38.650001525878906,0.07845704056371439
6720,2012-02-22,37.7599983215332,38.349998474121094,37.61000061035156,38.0099983215332,3232600.0,-0.009184001133898945,-1.6909237192914315,0.2808990690417817,55.53934279370231,69.03359726970118,0.6549204446247643,-0.3473184934243392,-4.286643140037569,-5.07705585685477,33.283946180858045,0.7399978637695312,1.8280469438052904,0.08649864196777202,-2.0137401424573156,2.1867374263928596,-0.9636207502447718,1.1366180341803158,1.8544031524658209,7.352825679632892,-62.39880905159064,1.0501193922125431,2,0.7050018310546875,-1.9099979400634766,-5.907498359680176,-4.459999084472656,4.280002593994141,2,0.1043432896330243,1.5055040871934449,38.11000061035156,-1.121227183927288,38.90999984741211,-1.0816426625145814,39.52999877929688,0.1043432896330243
6721,2012-02-23,38.20000076293945,38.61000061035156,37.400001525878906,37.68999862670898,4318200.0,0.011652607546736249,-1.220189265615813,-2.0400085449219034,59.691009806227484,67.01986831784384,0.2121445009335261,-0.6663291524631489,-4.701272250482802,-5.430801271079858,33.58197558727597,1.2099990844726562,1.5912372085120978,0.4280010223388686,-1.5694568106374192,2.4254588553151564,-0.5707278941492788,1.426729938827016,1.3342246765136707,35.55552164713542,-34.35413423346499,0.9987289164881444,2,0.2649993896484375,-2.3500003814697266,-6.39000129699707,-4.900001525878906,4.119998931884766,3,0.07591616893356545,-1.6909237192914315,37.7599983215332,1.5055040871934449,38.11000061035156,-1.121227183927288,38.90999984741211,0.07591616893356545
6722,2012-02-24,37.61999893188477,38.29999923706055,37.13000106811523,38.22999954223633,5323000.0,-0.01518329370342264,2.119995117187519,-1.1960746181578523,48.27586798535667,64.38657800568473,0.748589525308482,-0.002166569032560517,-4.0714875676596165,-4.7430886737368425,33.0186479430387,1.1699981689453196,1.388341166465942,-0.205500793457027,-2.120774778079422,1.7097731911653682,-1.1631377857682281,0.7521361988541742,1.786173072753897,19.999906578872086,-44.674605841539275,0.9576369923111984,2,0.7700023651122976,-0.6199989318847727,-5.43499946594239,-4.319999694824226,4.720001220703118,4,0.09197243480614237,-1.220189265615813,38.20000076293945,-1.6909237192914315,37.7599983215332,1.5055040871934449,38.11000061035156,0.09197243480614237
6723,2012-02-27,38.02000045776367,38.150001525878906,36.93999862670898,37.22000122070313,2453900.0,0.010632683073785953,1.2830213802708565,-1.3114728468869636,51.86247655440472,62.30699157051608,0.4753974141700823,-0.30602034235324993,-4.3921757817854825,-4.994596812548423,32.6913155629209,1.210002899169929,1.2518569634801864,0.12350063323974325,-1.7037469666279392,1.9507482331074257,-0.7901231666941015,1.037124433173588,1.2040778719531247,52.17400919213193,-8.715301311738799,0.9136237999338416,2,0.27499961853027344,-1.0200004577636719,-4.892500877380371,-4.720001220703125,4.369998931884766,0,0.11441342508539698,2.119995117187519,37.61999893188477,-1.220189265615813,38.20000076293945,-1.6909237192914315,37.7599983215332,0.11441342508539698
6724,2012-02-28,37.9900016784668,38.290000915527344,37.59000015258789,38.02000045776367,2298800.0,-0.0007890262739528309,1.4561443428678509,-0.03749850988245986,47.2783978053949,59.71806104724642,0.4982179446929038,-0.11826683039319619,-4.234832000308472,-4.824830843723376,32.773114334845495,0.7000007629394531,1.077844027157937,-0.010498237609866123,-1.5803256210183747,1.5593291457986425,-0.7954119293141204,0.7744154540943882,1.0056686809492206,62.874359554206485,5.58301107563635,0.7849136917042557,2,0.30499839782714844,-0.9900016784667969,-4.827502250671387,-4.69000244140625,3.759998321533203,1,0.11055532410315183,1.2830213802708565,38.02000045776367,2.119995117187519,37.61999893188477,-1.220189265615813,38.20000076293945,0.11055532410315183
6725,2012-02-29,37.849998474121094,38.41999816894531,37.54999923706055,38.04999923706055,2784800.0,-0.0036852644948699442,-1.1749994039529839,6.6669633774160735,46.10686027048779,57.35392204473684,0.5485447323236272,0.17648859470862277,-3.9606822295317556,-4.56249848219597,32.88837439484398,0.8699989318847656,0.9925022035626938,-0.24300136566161967,-1.5041809819996885,1.0181782506764492,-0.8735911738306541,0.38758844250741475,0.9401047120242225,54.49094410218828,-0.3761134960213326,0.6305898081690354,2,0.44500160217285156,-0.7199974060058594,-4.5074992179870605,-4.549999237060547,3.5900001525878835,2,0.10700140594528396,1.4561443428678509,37.9900016784668,1.2830213802708565,38.02000045776367,2.119995117187519,37.61999893188477,0.10700140594528396
6726,2012-03-01,37.9900016784668,38.52000045776367,37.29999923706055,38.060001373291016,2335000.0,0.003698895904617361,1.4646542489654055,0.3499971389879647,46.91730039276963,54.642000598986925,0.3409271925996009,0.12064206169534941,-3.966337170554567,-4.590570894759352,32.418699273856625,1.220001220703125,0.8644874584993687,-0.1524982452392578,-1.3061817211652809,1.0011852306867652,-0.7293399832022658,0.42434349272375016,0.6150910517348862,66.45581233642709,13.275925070479268,0.5768417379630101,3,0.26999855041503906,-0.4650001525878906,-4.647502422332764,-4.69000244140625,2.549999237060547,3,0.10660697704986255,-1.1749994039529839,37.849998474121094,1.4561443428678509,37.9900016784668,1.2830213802708565,38.02000045776367,0.10660697704986255
6727,2012-03-02,37.09000015258789,37.900001525878906,36.7599983215332,37.900001525878906,2970300.0,-0.0236904839724984,1.8148179544780232,11.57149863760218,46.70660289813686,51.82508829548182,0.9592967341181122,1.0982145140630593,-2.907437586461697,-3.5875258614497554,31.433967601903824,1.2300033569335938,0.6736041444494134,-1.0659997940063448,-2.159260038742161,0.027260450729471586,-1.612629916374253,-0.5193696716384366,1.4300003051757812,18.750081278962405,-37.03121493543766,0.5466301223679094,3,0.7949981689453125,0.4350013732910156,-3.6775012016296387,-3.7900009155273438,2.3499984741210866,4,0.14100834512591431,1.4646542489654055,37.9900016784668,-1.1749994039529839,37.849998474121094,1.4561443428678509,37.9900016784668,0.14100834512591431
6728,2012-03-05,36.650001525878906,37.09000015258789,36.36999893188477,37.02999877929688,2060400.0,-0.011862998784007428,1.8800048828124716,0.4691316162515335,36.305775430109385,48.74262599295441,1.1678088344466389,1.521722384626635,-2.3519644765226673,-3.0616439782589993,30.231002737828405,0.7200012207031179,0.4974130058366484,-1.4459985733032212,-2.72577487210836,-0.16622227449808236,-2.0858867227057942,-0.8061104239006482,1.8699989318847656,13.023367222014937,-39.33688359145357,0.6398881494025703,3,0.8399982452392578,0.875,-2.3825011253356934,-2.7900009155273438,2.9699974060058665,0,0.15525234351467154,1.8148179544780232,37.09000015258789,1.4646542489654055,37.9900016784668,-1.1749994039529839,37.849998474121094,0.15525234351467154
6729,2012-03-06,35.720001220703125,36.43000030517578,35.54999923706055,36.310001373291016,2813900.0,-0.025375177802355653,1.1204895693058614,1.552643202762635,27.393256028225352,45.61528301901253,1.9256363396591496,2.4148665408492604,-1.2768747824859261,-2.0621121056244647,29.077915850817142,1.1000022888183594,0.15996971367289348,-2.273999023437497,-3.934948282686669,-0.6130497641883252,-3.1044736530620796,-1.4435243938129148,2.4989990234374986,5.723970160602542,-39.396034125794735,0.8304746296245854,3,1.3599987030029297,1.8050003051757812,-1.2850008010864258,-1.8600006103515625,4.739997863769531,1,0.1867300655376074,1.8800048828124716,36.650001525878906,1.8148179544780232,37.09000015258789,1.4646542489654055,37.9900016784668,0.1867300655376074
6730,2012-03-07,36.060001373291016,36.27999877929688,35.75,35.88999938964844,2678600.0,0.009518480990163836,-1.3555461365659622,-0.28813888080690525,31.473557197734763,42.48001050695778,1.4741552257859638,1.9977207253594642,-1.4696789617058101,-2.3460245321113504,27.51579181682254,0.5599975585937571,-0.15421560591485672,-1.8199989318847685,-3.681791507400959,0.04179364363142213,-2.7508952196428638,-0.8891026441266732,1.7319587097167926,17.17178204087504,-23.52125199914858,0.9308962877580952,3,0.9749984741210938,1.539999008178711,-1.6250009536743164,-2.200000762939453,5.189998626708984,2,0.15779252384952658,1.1204895693058614,35.720001220703125,1.8800048828124716,36.650001525878906,1.8148179544780232,37.09000015258789,0.15779252384952658
6731,2012-03-08,36.52000045776367,36.66999816894531,36.18999862670898,36.18999862670898,2130600.0,0.012756491041438833,-1.909071993341574,1.9411645910468274,27.09289788183044,40.12634716212153,0.8390186007192284,1.4680744793427039,-1.7853852658370144,-2.7462125791489385,25.65368812295351,0.6099967956542969,-0.3619674401754054,-1.2679998397827177,-3.2100394261639167,0.6740397465984813,-2.239019632973317,-0.2969800465921182,0.9132458898925719,41.27660748751297,7.137473505554148,0.971019793190599,3,0.5149993896484375,1.0799999237060547,-1.4950003623962402,-2.6599998474121094,4.569999694824219,3,0.13472064915868254,-1.3555461365659622,36.060001373291016,1.1204895693058614,35.720001220703125,1.8800048828124716,36.650001525878906,0.13472064915868254
6732,2012-03-09,36.810001373291016,37.22999954223633,36.5,36.5,2035200.0,0.007940879296065129,-3.7096536024118625,0.9393928885189606,33.173124536154546,38.049752493427064,0.4716337911463313,1.109744314745825,-1.9237814622138032,-2.996941899690654,24.053424052720814,0.7299995422363281,-0.4641778055249475,-0.8984989166259751,-2.865074390825953,1.0680765575740025,-1.8817866537259675,0.08478882047401726,-1.2600021362304688,75.00011353263609,42.25612976935535,0.9832877370999903,3,0.22499847412109375,0.7899990081787109,-1.785001277923584,-2.950000762939453,4.989997863769531,4,0.10133114379459873,-1.909071993341574,36.52000045776367,-1.3555461365659622,36.060001373291016,1.1204895693058614,35.720001220703125,0.10133114379459873
6733,2012-03-12,36.66999816894531,36.75,36.20000076293945,36.599998474121094,1180000.0,-0.003803401225822456,3.782532258599529,0.2258044668676552,37.096791835752455,36.91846294124458,0.44700832322509143,1.2458925066747923,-1.6026276088805673,-2.79940098440548,22.97202626977251,0.6100006103515625,-0.6525000644819698,-0.995502090454103,-3.0153970600097537,1.0243928791015477,-2.0054495752319283,0.014445394323722383,-1.0863989257812534,66.6665909782426,30.1855857075125,1.0099474847778243,3,0.3650016784667969,0.9300022125244141,-1.6449980735778809,-2.80999755859375,4.760002136230469,0,0.075538603656367,-3.7096536024118625,36.810001373291016,-1.909071993341574,36.52000045776367,-1.3555461365659622,36.060001373291016,0.075538603656367
6734,2012-03-13,38.66999816894531,38.7599983215332,36.79999923706055,37.060001373291016,3457600.0,0.0545404990419045,1.18994665808536,23.000054495912806,56.29320874476669,38.05027943838668,-1.616368833631448,-0.7699559729013501,-3.4102984251537265,-4.739868202265512,22.19026046598479,2.0900001525878906,-0.6567899194764522,0.9894979476928683,-1.0567094406649744,3.035705336050711,-0.03360574648605308,2.0126016418717896,-3.053470919799807,97.00996004070703,54.49625093750686,1.023103694178922,3,-1.5149993896484375,-1.069997787475586,-3.5799975395202637,-4.80999755859375,1.910003662109375,1,0.02456686857829693,3.782532258599529,36.66999816894531,-3.7096536024118625,36.810001373291016,-1.909071993341574,36.52000045776367,0.02456686857829693
6735,2012-03-14,39.349998474121094,39.63999938964844,38.5099983215332,38.93000030517578,4502600.0,0.01758469969936205,1.2600021362304688,0.26086894711776537,57.69742812218655,39.24807140832189,-2.3034504332587176,-1.481825538861635,-3.883845827875298,-5.34092771495294,21.377503411304545,1.1300010681152344,-0.7057850595012525,1.641498374938962,-0.48248175056335185,3.765478500441276,0.5795083121878051,2.703488437690119,-3.60773238208008,91.59417822040542,46.20920031241738,1.0619900627511583,3,-1.7549991607666016,-1.7499980926513672,-4.05999755859375,-5.489997863769531,1.0699996948242188,2,0.028208402881681582,1.18994665808536,38.66999816894531,3.782532258599529,36.66999816894531,-3.7096536024118625,36.810001373291016,0.028208402881681582
6736,2012-03-15,40.08000183105469,40.209999084472656,39.040000915527344,39.09000015258789,3374000.0,0.018551547274231472,-1.14678533056622,2.3571571298819256,66.14172124627225,41.40752900255916,-3.0237941182232575,-2.2126474512661076,-4.410131155321679,-5.9918937610050165,20.457802302293928,1.1699981689453125,-0.6973543981373638,2.300001716613771,-0.0424659637080822,4.642469396935624,1.1287678764528408,3.471235556774701,-4.103871741157228,96.75817187453922,46.172624301092725,1.171233840160928,3,-2.200002670288086,-2.200002670288086,-4.495000839233398,-5.92500114440918,-1.0500030517578054,3,0.029191569747853086,1.2600021362304688,39.349998474121094,1.18994665808536,38.66999816894531,3.782532258599529,36.66999816894531,0.029191569747853086
6737,2012-03-16,40.900001525878906,41.13999938964844,40.02999877929688,40.02999877929688,5154200.0,0.020459073287488527,-1.5517174852893714,0.8787891631955478,67.91042687061031,44.9191569403926,-3.6280365365040126,-3.0828044350251815,-4.993341363145191,-6.735428733837864,19.41920223022129,1.1100006103515554,-0.644301678847853,3.0515012741088867,0.4300491428808826,5.672953405336891,1.740775208494881,4.362227339722892,-4.58516191641543,95.14174229782292,42.90825379357756,1.310726065614002,3,-2.555002212524414,-2.555002212524414,-5.170001983642578,-6.600002288818359,-2.19000244140625,4,0.0046454430225086885,-1.14678533056622,40.08000183105469,1.2600021362304688,39.349998474121094,1.18994665808536,38.66999816894531,0.0046454430225086885
6738,2012-03-19,41.400001525878906,41.63999938964844,40.43999862670898,40.5099983215332,3816200.0,0.012224938419223008,-1.330092700613665,1.0229889593363408,70.03521977507218,49.65715291226447,-3.7810042966154924,-3.5697162344249165,-5.265524897734821,-7.175558507010315,18.405912774941868,1.2000007629394602,-0.5885305807145542,3.4270011901855497,0.38974383828229264,6.464258542088807,1.9083725142339176,4.945629866137182,-4.6026459383969325,95.04136660737072,42.32992562491519,1.5186286759516285,3,-2.7050018310546875,-2.805002212524414,-5.670001983642578,-7.100002288818359,-2.1300010681152344,0,0.009661780107220741,-1.5517174852893714,40.900001525878906,-1.14678533056622,40.08000183105469,1.2600021362304688,39.349998474121094,0.009661780107220741
6739,2012-03-20,41.099998474121094,41.2400016784668,40.5099983215332,40.849998474121094,2831100.0,-0.007246450258468817,1.7546963393743973,0.28089786506307085,68.74276220613237,53.798175690975306,-2.9475604365710026,-3.198197975511178,-4.741007649511701,-6.805964251163999,18.441717718986666,0.8900032043457031,-0.45828170529955514,2.9774982452392607,-0.3669636963570966,6.321960186835618,1.3052672744410785,4.649729216037443,-3.7215256303791477,82.74758047119417,29.011174276593863,1.6722309707981788,3,-2.184999465942383,-2.5049991607666016,-5.299999237060547,-6.799999237060547,-0.9099998474121165,1,0.008029241929594644,-1.330092700613665,41.400001525878906,-1.5517174852893714,40.900001525878906,-1.14678533056622,40.08000183105469,0.008029241929594644
6740,2012-03-21,41.70000076293945,41.709999084472656,40.900001525878906,41.0099983215332,3188200.0,0.01459859637698413,1.2816862058219878,2.760009765625,70.31760131496154,58.600920516878766,-2.9763942355684136,-3.676380558217957,-5.108763244061308,-7.338087737088728,18.820455854185493,0.80999755859375,-0.17846816736915372,3.380500411987306,-0.3193343908873487,7.080335214861961,1.5305830105499751,5.230417813424637,-3.8101447336887304,99.62553077191238,45.53594871243843,1.8499174014373283,3,-2.7450008392333984,-3.0700016021728516,-5.632501602172852,-7.400001525878906,-2.069999694824226,2,-0.026858487083773808,1.7546963393743973,41.099998474121094,-1.330092700613665,41.400001525878906,-1.5517174852893714,40.900001525878906,-0.026858487083773808
6741,2012-03-22,41.099998474121094,41.290000915527344,40.810001373291016,41.13000106811523,2950200.0,-0.014388543833112055,1.74283659033689,-0.043481866430772544,72.70663812488255,62.99353313784854,-1.8532908118216724,-3.001886362885301,-4.325442864965446,-6.718991854867568,19.0160402787303,0.8899993896484375,0.2759341826622972,2.635498237609866,-1.2664063924755524,6.537402867695285,0.6845459225671533,4.586450552652579,-2.6753224171392986,63.69044645573801,4.918713145059442,1.9509523150427095,3,-2.144998550415039,-2.469999313354492,-4.814999580383301,-6.799999237060547,-1.729999542236321,3,-0.016545020204902117,1.2816862058219878,41.70000076293945,1.7546963393743973,41.099998474121094,-1.330092700613665,41.400001525878906,-0.016545020204902117
6742,2012-03-23,41.08000183105469,41.25,40.56999969482422,41.0,1819500.0,-0.00048653634571294013,2.23811080835604,-2.6664971392250436,76.33765967502995,67.35362956443493,-1.3006773404437126,-2.8558027231340617,-4.107297649262527,-6.683177203494104,19.40433614161425,0.6800003051757812,0.7171528021464155,2.4425014495849595,-1.6058164313774412,6.49081933054736,0.41834250910375914,4.46666039006616,-2.195380550224172,50.393934933903914,-13.579531558335638,2.0241589404812013,3,-1.825002670288086,-2.450002670288086,-4.345001697540283,-6.615001678466797,-0.3500022888183594,4,-0.04990270108040973,1.74283659033689,41.099998474121094,1.2816862058219878,41.70000076293945,1.7546963393743973,41.099998474121094,-0.04990270108040973
6743,2012-03-26,42.36999893188477,42.400001525878906,41.0099983215332,41.11000061035156,2738100.0,0.03140207018819807,1.1060598616886925,15.749618539004477,87.9132929245478,70.86697225107727,-1.8965416560967938,-4.008729023336976,-5.183939420212148,-7.930054791733504,20.211085698106558,1.3900032043457031,1.225478004821177,3.5149986267089943,-0.8487584181730696,7.878755671591058,1.3331201042679623,5.696877149150026,-3.08982475854436,98.41256385570415,25.95265572431623,2.181878522441032,3,-1.914999008178718,-3.394998550415046,-5.399998188018806,-7.66999816894532,-2.2099990844726634,0,-0.08638187254373164,2.23811080835604,41.08000183105469,1.74283659033689,41.099998474121094,1.2816862058219878,41.70000076293945,-0.08638187254373164
6744,2012-03-27,42.18999862670898,42.599998474121094,41.88999938964844,42.13999938964844,3371500.0,-0.004248296193378964,-1.581818434029921,0.03968198703606124,85.59809167847392,73.96704597955365,-1.301596774298929,-3.686975372530391,-4.776026096749142,-7.681517500589841,20.990150657443778,0.7099990844726562,1.6976429007924807,3.1249984741210852,-1.4620146879831495,7.71201163622532,0.8314918930689714,5.418505055173199,-2.410652076962407,79.8029510365456,0.3350306768820559,2.293506581052116,3,-1.3699989318847585,-3.114999771118157,-5.199998378753655,-7.489997863769524,-3.2700004577636648,1,-0.06921067229181566,1.1060598616886925,42.36999893188477,2.23811080835604,41.08000183105469,1.74283659033689,41.099998474121094,-0.06921067229181566
6745,2012-03-28,41.900001525878906,42.40999984741211,41.47000122070313,42.0099983215332,2652300.0,-0.006873598252418178,1.0659313941253497,-2.1999694819565194,81.87202061742903,75.71485702079329,-0.683745414406495,-3.2443443336432622,-4.264523790249477,-7.333234846353783,21.533964661153263,0.9399986267089773,2.1795683386800704,2.6325012207031264,-2.0844146713687266,7.349417112774979,0.2740432746671999,4.990959166739053,-1.6129376297449198,65.51737097671342,-18.005649481928188,2.358457946035926,3,-0.5850028991699219,-2.825002670288086,-4.910001277923584,-7.200000762939453,-4.44000244140625,2,-0.04081152355361539,-1.581818434029921,42.18999862670898,1.1060598616886925,42.36999893188477,2.23811080835604,41.08000183105469,-0.04081152355361539
6746,2012-03-29,42.040000915527344,42.2400016784668,41.27999877929688,41.61999893188477,3138400.0,0.0033412740942735386,1.3414604645536883,-3.818311080284312,81.54400819078072,77.22969938970112,-0.5771771522146949,-3.2310273152160107,-4.247102889422322,-7.439249985713857,22.31739946524857,0.9600028991699148,2.4075189732963125,2.570000648498535,-2.2623200532876027,7.402321350284673,0.1538402976054698,4.9861609993916005,-1.33660879535568,72.41389678137074,-11.68377284103704,2.4161603508930676,3,-0.5200023651123047,-2.9650020599365234,-4.882500648498535,-7.340000152587891,-4.840000152587891,3,-0.05732635097355554,1.0659313941253497,41.900001525878906,-1.581818434029921,42.18999862670898,1.1060598616886925,42.36999893188477,-0.05732635097355554
6747,2012-03-30,42.31999969482422,42.5,41.86999893188477,42.18000030517578,2322500.0,0.0066602943196762965,1.520004272460909,0.33333030581012546,83.51127711353672,78.72703909397495,-0.7091401475910999,-3.266598074189389,-4.398321441507257,-7.681055929583664,23.795261168129873,0.6300010681152273,2.6015582065293685,2.5884994506835923,-2.2675166209197357,7.44451552228692,0.16049141488192475,5.01650748648526,-1.2752184309416563,82.39001557068106,-3.7509441099325755,2.4280080358016654,3,-0.7650012969970703,-3.2450008392333984,-5.16249942779541,-7.619998931884766,-5.709999084472656,4,-0.0697070128594598,1.3414604645536883,42.040000915527344,1.0659313941253497,41.900001525878906,-1.581818434029921,42.18999862670898,-0.0697070128594598
6748,2012-04-02,42.34000015258789,42.36999893188477,41.22999954223633,41.38000106811523,2794300.0,0.0004726006121904547,1.2353002775014226,6.857166212534111,78.44962441500583,79.80557933940534,-0.6501496267756153,-2.9918553590017396,-4.274081326127842,-7.6572500263071035,25.493000799748632,1.1399993896484446,2.679302502629703,2.323999977111818,-2.4376686958940184,7.085668650117654,-0.05683435939109671,4.704834313614732,0.2599983215332031,81.02200552992312,-3.589433848189884,2.380834336502917,4,-0.7550010681152344,-3.2650012969970703,-4.6449995040893555,-7.6399993896484375,-5.540000915527344,0,-0.038025522072492435,1.520004272460909,42.31999969482422,1.3414604645536883,42.040000915527344,1.0659313941253497,41.900001525878906,-0.038025522072492435
6749,2012-04-03,42.38999938964844,42.68999862670898,42.02000045776367,42.060001373291016,2641800.0,0.0011808983675096751,-2.268284967295902,0.3437482615295336,76.11684772278286,80.44994005138548,-0.5564336992264174,-2.6525305281951574,-4.164034621936636,-7.676279480423858,27.496511791971567,0.6699981689453054,2.681677900715542,2.040499305725099,-2.3760936200098683,6.4570922314600665,-0.1677971571423882,4.248795768592586,-1.1599998474121094,79.45209416560016,-4.0994354339306085,2.208296462867485,4,-0.7600002288818359,-3.270000457763672,-4.742499351501465,-7.689998626708984,-6.209999084472656,1,-0.05260673683285988,1.2353002775014226,42.34000015258789,1.520004272460909,42.31999969482422,1.3414604645536883,42.040000915527344,-0.05260673683285988
6750,2012-04-04,41.75,41.95000076293945,41.43000030517578,41.7400016784668,2952500.0,-0.015097886267125604,1.5365885428781436,0.030298126163200666,64.57242071681739,79.54613811715602,0.1021456478203433,-1.6489357805100155,-3.405199997709559,-6.96065637085335,29.37035778886883,0.9599990844726562,2.6014295235695144,1.115999984741208,-2.846925269163357,5.078925238645773,-0.865462642211078,3.0974626116934942,-0.5200004577636719,35.616492043999855,-44.353347928568056,1.9814626269522828,4,-0.12000083923339844,-2.6300010681152344,-4.102499961853027,-7.049999237060547,-5.5,2,-0.06778447499532181,-2.268284967295902,42.38999938964844,1.2353002775014226,42.34000015258789,1.520004272460909,42.31999969482422,-0.06778447499532181
6751,2012-04-05,41.43999862670898,41.540000915527344,40.29999923706055,40.88000106811523,3449700.0,-0.007425182593796986,2.2631531395873505,56.00915681037772,55.17238859361095,77.19444133033168,0.5201469787475546,-1.0028586064990677,-2.9910553756065,-6.5789402652047855,31.198963775592585,1.4500007629394531,2.5465425607525987,0.5599987030029254,-2.907504903844732,4.027502309850583,-1.1737531004209032,2.293750506426754,1.25,47.698731413321596,-29.098156588739954,1.7337518034238277,4,0.055000305175788355,-2.3199996948242116,-3.7274980545043874,-6.739997863769524,-5.509998321533196,3,-0.09604246317882659,1.5365885428781436,41.75,-2.268284967295902,42.38999938964844,1.2353002775014226,42.34000015258789,-0.09604246317882659
6752,2012-04-09,40.540000915527344,40.900001525878906,40.43999862670898,40.70000076293945,2114300.0,-0.021718092205764816,-1.5555402498595383,-0.28571525885558585,42.348742370598856,72.13171349100404,1.4924356984142761,0.20122615859703785,-2.0055413843741405,-5.635364575123461,32.59865249684952,1.0,2.393272167164376,-0.5264989852905302,-3.4272095079605123,2.374211537379452,-1.9768542466255212,0.9238562760444609,2.102197723388663,10.041913797396457,-61.784924233471855,1.4503552613349893,4,0.9549980163574219,-1.4200019836425781,-2.6475000381469727,-5.840000152587891,-4.090000152587891,0,-0.08238776707349871,2.2631531395873505,41.43999862670898,1.5365885428781436,41.75,-2.268284967295902,42.38999938964844,-0.08238776707349871
6753,2012-04-10,39.43999862670898,40.650001525878906,39.33000183105469,40.38999938964844,3162700.0,-0.02713375096143744,-1.256420622939809,5.937510430822828,37.071640909514926,66.73988562778636,2.3837904358592894,1.6014999429352699,-0.8326536492234666,-4.4883177346209,34.109898889394245,1.3199996948242188,2.2321369361431067,-1.7650012969970774,-3.9606770034268663,0.4306744094327115,-2.8628391502119754,-0.6671634437821794,3.155356024169919,3.273717278437766,-64.3969258043886,1.0978378532148947,4,1.5700016021728587,-0.31999969482421164,-1.7349987030029226,-4.739997863769524,-3.5499992370605398,1,-0.07175451609780037,-1.5555402498595383,40.540000915527344,2.2631531395873505,41.43999862670898,1.5365885428781436,41.75,-0.07175451609780037
6754,2012-04-11,39.61999893188477,40.150001525878906,39.38999938964844,40.150001525878906,3518900.0,0.004563902419963517,1.8679185530132363,0.5578970193184029,32.66662936735726,61.27261993333394,2.01253776044269,1.5771835253932593,-0.9139300274942315,-4.626615068362163,34.12008722762344,0.7600021362304688,2.0433621819855006,-1.6325010299682532,-3.629371226420865,0.3643691664843587,-2.6309361281945627,-0.6340659317419437,2.844741606201154,11.068596147154462,-50.38877046823873,0.9984350982263066,4,1.3900012969970632,-0.5000000000000071,-2.1124982833862376,-4.91999816894532,-4.889999389648445,2,-0.07117616786594083,-1.256420622939809,39.43999862670898,-1.5555402498595383,40.540000915527344,2.2631531395873505,41.43999862670898,-0.07117616786594083
6755,2012-04-12,40.459999084472656,40.70000076293945,39.65999984741211,39.83000183105469,1971700.0,0.02120141785041496,-1.1443290860468776,-1.1886682453198372,44.87179173676594,57.19792921622118,1.0580582743837894,0.8691683410195452,-1.6463113223218642,-5.444193736455141,33.68704573495671,1.0800018310546804,1.6247543152530284,-0.8480009078979478,-2.6768642836538277,0.9808624678579321,-1.7624325957758842,0.06643077997998859,1.8793519053320225,51.131118621599136,-9.628880286504227,0.9144316878779387,4,0.5500011444091797,-1.239999771118164,-3.157498359680176,-5.759998321533203,-10.199998855590817,3,-0.105783462089583,1.8679185530132363,39.61999893188477,-1.256420622939809,39.43999862670898,-1.5555402498595383,40.540000915527344,-0.105783462089583
6756,2012-04-13,41.25,41.34000015258789,40.27999877929688,40.33000183105469,3304300.0,0.01952548031150414,-1.0784253594028304,1.4603209203754164,51.212541384872225,53.609180801925135,0.16115849237977642,0.18057308954436024,-2.3495325538123666,-6.188908828253261,33.09058772463179,1.0600013732910085,1.2485938018380693,-0.1164999008178711,-1.85246380131953,1.6194639996837878,-0.9844818510687006,0.7514820494329584,0.9689770234546771,95.52237672918852,32.069308338090764,0.8679819502508307,4,-0.23999977111816406,-1.8100013732910227,-3.932499885559082,-6.549999237060547,-9.39999961853027,4,-0.12121212121212122,-1.1443290860468776,40.459999084472656,1.8679185530132363,39.61999893188477,-1.256420622939809,39.43999862670898,-0.12121212121212122
6757,2012-04-16,41.09000015258789,41.77000045776367,40.459999084472656,41.47000122070313,3078900.0,-0.0038787841796874556,1.6734734391847443,-0.41304546133051045,39.115651554489844,49.23873937297891,0.1434162370512766,0.37475065116504425,-2.0970201898367407,-5.968924994324176,32.10218673065744,1.3100013732910156,0.9181096991062532,-0.28599967956542827,-2.013272373503014,1.4412730143721575,-1.1496360265342247,0.5776366674033682,1.0134178631707869,72.13111934849937,12.559036597985425,0.8636363469687933,4,-0.07999992370605469,-1.6450004577636719,-3.7725000381469727,-6.359999656677246,-8.65999984741211,0,-0.12557799533342484,-1.0784253594028304,41.25,-1.1443290860468776,40.459999084472656,1.8679185530132363,39.61999893188477,-0.12557799533342484
6758,2012-04-17,41.79999923706055,42.0,41.349998474121094,41.349998474121094,1931500.0,0.017279120998687558,-1.8888907726868138,-1.1842092054409254,46.95788119323334,45.998854203028976,-0.7277702089695453,-0.32015987889824515,-2.73755411804693,-6.596638673731292,30.88606539170524,0.9099998474121094,0.5866073630766877,0.4039995193481474,-1.3336750648027405,2.141674103499035,-0.4648377727273001,1.2728368114235948,-2.4699974060058594,92.33713731153061,33.864920240993186,0.8688372920754455,4,-1.1349983215332031,-2.354999542236328,-4.482499122619629,-7.069998741149902,-9.619998931884766,1,-0.12799039645382815,1.6734734391847443,41.09000015258789,-1.0784253594028304,41.25,-1.1443290860468776,40.459999084472656,-0.12799039645382815
6759,2012-04-18,41.43000030517578,41.72999954223633,41.18000030517578,41.56999969482422,1074000.0,-0.008851649249713822,1.3913057900585475,-0.31110922731318613,46.37903408776982,43.977366799801466,-0.5679990196649669,0.07992750806542404,-2.298055810954807,-6.129383955374742,29.54286501129946,0.6199989318847656,0.17932128145604054,0.017500495910645952,-1.714597763441084,1.749598755262376,-0.848548633765219,0.883549625586511,-2.046598510742186,75.64104027113693,17.313948321984014,0.8660491296758643,4,-0.7649993896484375,-1.6850013732910156,-4.112500190734863,-6.699999809265137,-9.569999694824222,2,-0.13371954802605301,-1.8888907726868138,41.79999923706055,1.6734734391847443,41.09000015258789,-1.0784253594028304,41.25,-0.13371954802605301
6760,2012-04-19,40.58000183105469,41.86999893188477,40.349998474121094,41.29999923706055,2608100.0,-0.02051649693120816,-1.5762629675008444,5.142861035422343,39.86111317151947,42.27611397512463,0.11016711129466472,0.8872036647321764,-1.4057001448637791,-5.164689083220033,27.62253966835022,1.520000457763679,-0.15040411523780506,-0.7764980316162138,-2.5415659152205095,0.9885698519880819,-1.6590319734183652,0.10603591018593761,-1.1442680725097674,17.442025514096287,-37.48786831814395,0.882533941802148,4,0.08499908447265625,0.01999664306640625,-3.2025022506713867,-5.850001335144043,-8.460002899169915,3,-0.1441597344715131,1.3913057900585475,41.43000030517578,-1.8888907726868138,41.79999923706055,1.6734734391847443,41.09000015258789,-0.1441597344715131
6761,2012-04-20,40.41999816894531,41.0099983215332,40.40999984741211,40.66999816894531,1986500.0,-0.003942919046073801,-3.4444884003503913,0.3472234731884096,36.5819135982069,41.63535522263663,0.12322652050435323,1.0473495099427907,-1.204970006955591,-4.885922873586736,25.7068687072706,0.5999984741210938,-0.47227035015575325,-0.9025016784667983,-2.7139610755447663,0.9089577186111697,-1.8082313770057823,0.0032280200721857,-0.9329790855712901,4.2424018236548005,-45.26361083725137,0.9057296985389856,4,0.24500274658203125,0.44500160217285156,-2.822498321533203,-5.68499755859375,-7.6399993896484375,4,-0.25136067294207354,-1.5762629675008444,40.58000183105469,1.3913057900585475,41.43000030517578,-1.8888907726868138,41.79999923706055,-0.25136067294207354
6762,2012-04-23,39.02999877929688,39.95000076293945,38.709999084472656,39.86000061035156,3925200.0,-0.03438890283563567,1.4554436747920805,3.3200073242187216,30.414194825826414,40.89563899111569,1.426520661645668,2.3988853294800307,0.20915408948865633,-3.4127789001897,24.20937007475942,1.7099990844726562,-0.7174759233758294,-2.1900009155273352,-4.271154931591575,-0.10884689946309578,-3.2305779235594514,-1.149423907495219,2.970001220703118,9.72643178650709,-34.314447010177574,1.0405770080321182,4,1.325000762939446,1.6700000762939382,-1.1499996185302805,-4.014999389648445,-6.879997253417976,0,-0.1839610203020482,-3.4444884003503913,40.41999816894531,-1.5762629675008444,40.58000183105469,1.3913057900585475,41.43000030517578,-0.1839610203020482
6763,2012-04-24,38.709999084472656,39.22000122070313,38.459999084472656,39.22000122070313,1946200.0,-0.008198813856841958,1.9803880503238187,0.6144590495450087,28.899083772840086,40.477022813947116,1.8238807599588682,2.561982187243686,0.5781045457904952,-3.0088949078905003,22.130461199755498,0.7600021362304759,-0.8966698009697183,-2.327000617980957,-4.615692938606507,-0.03830829735540675,-3.4713467782937286,-1.1826544576681854,3.2242008972167966,7.331378627178752,-30.898822455242126,1.1443461603127747,4,1.5200004577636719,1.864999771118164,-0.36499977111816406,-3.229999542236328,-6.689998626708984,1,-0.16223195370252297,1.4554436747920805,39.02999877929688,-3.4444884003503913,40.41999816894531,-1.5762629675008444,40.58000183105469,-0.16223195370252297
6764,2012-04-25,39.27000045776367,39.47000122070313,38.97999954223633,39.2400016784668,1559100.0,0.014466581930652644,1.2790759567785812,-0.05882088949391813,35.648156119959836,39.45217441207977,1.3510928799240034,1.8677667965908995,0.04749059888036555,-3.522099235569975,19.765925981176537,0.7600021362304759,-0.9196315973944067,-1.6209993362426758,-3.97170336981479,0.7297046973294385,-2.796351353028733,-0.4456473194566186,2.5252314880371074,23.753707024524765,-14.195444204966996,1.1753520167860574,4,0.9599990844726562,1.3049983978271484,-0.6250009536743164,-3.5400009155273438,-8.430000305175781,2,-0.18054494703185564,1.9803880503238187,38.709999084472656,1.4554436747920805,39.02999877929688,-3.4444884003503913,40.41999816894531,-0.18054494703185564
6765,2012-04-26,40.18999862670898,40.27999877929688,39.060001373291016,39.2400016784668,1595000.0,0.023427505938911297,1.1592926926426657,31.667853509664056,43.24324324324324,38.56669684078766,0.434455023475401,0.8570313897444848,-0.8453637703207022,-4.392668963509308,17.53364129681988,1.2199974060058665,-0.7851360675160919,-0.6155010223388757,-2.9358779222942104,1.704875877616459,-1.775689472316543,0.5446874276387916,1.4718240046386768,67.84313960150585,29.841410325492646,1.1601884499776678,4,0.040000915527350855,0.38500022888184304,-1.4349994659423757,-4.459999084472649,-9.359998703002926,3,-0.2072654466532271,1.2790759567785812,39.27000045776367,1.9803880503238187,38.709999084472656,1.4554436747920805,39.02999877929688,-0.2072654466532271
6766,2012-04-27,39.63000106811523,40.310001373291016,39.58000183105469,40.20000076293945,2123500.0,-0.01393375411119302,-1.1791090664783985,-0.6000016061934941,44.8933789955315,39.20866655645896,0.8275111728586069,1.2935408985331733,-0.2596566969127494,-3.7812073826635384,15.40219250474929,0.7299995422363281,-0.6410193699510245,-1.0549985885620217,-3.3556669639136203,1.245669786789577,-2.2053327762378174,0.0953355991137741,1.9037486213574297,63.2432722226457,20.80821083855932,1.1503341876757986,4,0.5999984741211009,0.944997787475593,-0.8375015258788991,-3.515001296997063,-8.360000610351555,4,-0.18950295063889644,1.1592926926426657,40.18999862670898,1.2790759567785812,39.27000045776367,1.9803880503238187,38.709999084472656,-0.18950295063889644
6767,2012-04-30,39.36999893188477,39.61000061035156,39.16999816894531,39.5,1405800.0,-0.006560740076276272,1.5142832230711383,0.2280721714339101,49.566296793858,39.49849051208391,0.9139888509929932,1.3926042182743927,-0.0048055009286187556,-3.4726466917928036,13.132765583729478,0.46000289916991477,-0.6517169591658103,-1.1675006866455035,-3.404179741794536,1.069178368503529,-2.2858402142200234,-0.04916115907098373,2.040800733387883,49.18912008445974,1.7260388822275203,1.1183395275745167,4,0.7950000762939382,1.2049999237060476,-0.5774993896484446,-3.18499946594239,-6.259998321533217,0,-0.16738634318963175,-1.1791090664783985,39.63000106811523,1.1592926926426657,40.18999862670898,1.2790759567785812,39.27000045776367,-0.16738634318963175
6768,2012-05-01,40.72999954223633,41.27999877929688,39.36999893188477,39.47999954223633,2249000.0,0.03454408552828592,-1.5986370902447884,-9.61530561342815,56.000003299197616,40.567487091131454,-0.6858805118388389,-0.09928859823234859,-1.3342724501940708,-4.786704744954918,11.604376712529163,1.9099998474121094,-0.7447464861130015,0.27299995422363565,-1.8004627294027884,2.3464626378500597,-0.7637313875895728,1.3097312960368441,0.5627680998043303,76.0869817607651,23.027991506983973,1.0367313418132116,5,-0.5650005340576172,-0.1550006866455078,-1.7875003814697266,-4.185000419616699,-8.079998016357422,1,-0.21065549012491658,1.5142832230711383,39.36999893188477,-1.1791090664783985,39.63000106811523,1.1592926926426657,40.18999862670898,-0.21065549012491658
6769,2012-05-02,40.15999984741211,40.27999877929688,39.11999893188477,39.650001525878906,2144100.0,-0.013994591240619525,2.093348660017133,0.4079986572265625,48.329625543689964,41.508432910261504,-0.3519911380114138,0.31102557337358405,-0.7139426903069008,-4.173929945728801,9.721760082652136,1.6100006103515554,-0.7573228103734877,-0.18549976348877095,-2.0506652756440005,1.6796657486664586,-1.1180825195663857,0.7470829925888438,1.1199989318847727,49.54953871320816,-3.598268792726145,0.9325827560776149,5,-0.29000091552734375,0.41499900817871094,-0.44499969482421875,-3.2699995040893555,-7.380001068115234,2,-0.20268922860000893,-1.5986370902447884,40.72999954223633,1.5142832230711383,39.36999893188477,-1.1791090664783985,39.63000106811523,-0.20268922860000893
6770,2012-05-03,38.91999816894531,40.2599983215332,38.83000183105469,40.18999862670898,1914900.0,-0.030876535935711713,1.0283640357878163,-2.4902051715497304,37.64580193186293,41.62664272511218,0.7015517097958437,1.3999141865448763,0.5743011684656736,-2.883878342889261,8.332067797515357,1.4299964904785156,-0.9216912564062198,-1.284001350402832,-3.1298210280632475,0.5618183272575834,-2.2069111892330397,-0.3610915115726243,2.3600006103515696,3.6733244894527277,-42.292065256431044,0.9229098388302092,5,0.9500007629394531,1.6550006866455078,1.027501106262207,-1.9299993515014648,-7.079998016357422,3,-0.2076053030959426,2.093348660017133,40.15999984741211,-1.5986370902447884,40.72999954223633,1.5142832230711383,39.36999893188477,-0.2076053030959426
6771,2012-05-04,37.459999084472656,38.650001525878906,37.2400016784668,38.52000045776367,1954400.0,-0.03751282510690368,1.1363577251749122,0.8346464497796835,33.08480324800328,41.92337699424294,1.897010277736321,2.684067011921293,2.0523870015865384,-1.3893156201685315,8.195085900258972,1.6799964904785156,-1.1112594081361635,-2.5450004577636705,-4.667229356424237,-0.42277155910310427,-3.6061149070939535,-1.4838860084333874,3.7071997070312577,5.445484254448035,-35.673005135027864,1.0611144493302838,5,1.8000011444091797,2.5050010681152344,2.734999656677246,-0.4700002670288086,-5.159999847412102,4,-0.17698876996275126,1.0283640357878163,38.91999816894531,2.093348660017133,40.15999984741211,-1.5986370902447884,40.72999954223633,-0.17698876996275126
6772,2012-05-07,37.20000076293945,37.5,37.040000915527344,37.18999862670898,1491900.0,-0.006940692148627803,-1.9677594014569797,-0.009435965351084354,27.62646390880343,41.78197478712775,2.089899829400359,2.825896283836208,2.3465218313990874,-1.080745837592893,8.09773697046289,0.45999908447265625,-1.202545285134022,-2.6379987716674833,-5.083933110349889,-0.19206443298507736,-3.8609659410086863,-1.4150316023262803,3.731566201782236,3.7735832081260225,-29.591045276629263,1.2229671693412034,5,1.9599990844726562,2.664999008178711,3.0974979400634766,0.12499809265136719,-5.5000000000000036,0,-0.1594086070848566,1.1363577251749122,37.459999084472656,1.0283640357878163,38.91999816894531,2.093348660017133,40.15999984741211,-0.1594086070848566
6773,2012-05-08,36.61000061035156,36.93000030517578,35.439998626708984,36.810001373291016,3857200.0,-0.015860218830309192,5.772756040678671,-19.995804729200135,27.047620500837,40.82635971833633,2.626939383992273,3.3655635358116314,2.9516112421665,-0.43329628305647816,9.11903513854979,1.7600021362304688,-1.2858700720873628,-3.086499023437497,-5.925270186129268,-0.2477278607457265,-4.5058846047833825,-1.6671134420916118,4.0102410704345814,24.173593941252054,-3.68458783953594,1.419385581345885,5,1.7499980926513672,2.454998016357422,3.704998016357422,0.7149982452392578,-4.529998779296868,1,-0.09560229286121269,-1.9677594014569797,37.20000076293945,1.1363577251749122,37.459999084472656,1.0283640357878163,38.91999816894531,-0.09560229286121269
6774,2012-05-09,36.79999923706055,37.11999893188477,35.790000915527344,36.09000015258789,2266200.0,0.005189801243960179,-1.030535106928213,-3.5499818802571097,30.792670043810816,39.44296269617717,2.2906068221193863,3.1130742044400677,2.780187880375692,-0.5410050595668707,10.137215132599188,1.329998016357429,-1.182504940388263,-2.755500411987306,-5.8763874457794145,0.3653866218048023,-4.315943928883364,-1.1950568950912484,3.3022181383178832,28.215782084217757,-0.9203179000935826,1.560443516896056,5,1.5599994659423828,2.2649993896484375,3.5299997329711914,1.6749992370605469,-3.430000305175774,2,-0.11277167927227183,5.772756040678671,36.61000061035156,-1.9677594014569797,37.20000076293945,1.1363577251749122,37.459999084472656,-0.11277167927227183
6775,2012-05-10,36.18000030517578,37.16999816894531,35.459999084472656,37.04999923706055,2559200.0,-0.01684779741137543,2.0810883259616673,-1.2253521883495773,29.417476950699964,37.72341802452922,2.550143504676292,3.579509094920155,3.416454029400242,0.16138797342850353,11.010204762688705,1.7099990844726562,-1.0473266533539558,-3.161499404907225,-6.59276900370601,0.26977019389156,-4.877134204306621,-1.445864605507829,3.455995195335703,23.052990969514536,-8.850630245880026,1.7156347993993943,5,2.1799983978271484,2.539999008178711,4.194998741149902,2.3399982452392507,-2.5400009155273366,3,-0.09397461296849452,-1.030535106928213,36.79999923706055,5.772756040678671,36.61000061035156,-1.9677594014569797,37.20000076293945,-0.09397461296849452
6776,2012-05-11,36.25,36.65999984741211,35.97999954223633,36.09000015258789,2061900.0,0.001934762140237023,-2.578938914822065,-0.18390809637603314,34.52115756151514,36.051735887602234,2.179463657199399,3.28409281985914,3.3593569368084104,0.1729501593245999,11.422486279446352,0.6800003051757812,-1.0305245177575557,-2.8414997100830064,-6.413014194506552,0.730014774340539,-4.627256952294779,-1.0557424678712337,2.9663958131312356,39.320428801315515,4.421044219217833,1.7857572422117733,5,2.1099987030029297,2.469999313354492,4.124999046325684,2.269998550415032,-1.6100006103515554,4,-0.12165516820447198,2.0810883259616673,36.18000030517578,-1.030535106928213,36.79999923706055,5.772756040678671,36.61000061035156,-0.12165516820447198
6777,2012-05-14,35.93000030517578,36.4900016784668,35.720001220703125,35.810001373291016,1653200.0,-0.00882757778825427,-4.13334943987386,0.7499940395298381,34.52115756151515,33.665197472304186,2.190542606957692,3.3705049416227695,3.7178210113408667,0.5894461332991128,11.589654173603302,0.7700004577636719,-1.18242310303566,-2.9034994125366183,-6.610092235329297,0.8030934102560607,-4.756795823932954,-1.0502030011402823,2.9087557893132328,28.323803937738834,-9.647066252187312,1.853296411396338,5,1.9299983978271484,2.789999008178711,4.377498626708984,2.719999313354485,-1.2600021362304759,0,-0.10102980899758907,-2.578938914822065,36.25,2.0810883259616673,36.18000030517578,-1.030535106928213,36.79999923706055,-0.10102980899758907
6778,2012-05-15,36.45000076293945,37.40999984741211,35.939998626708984,36.16999816894531,3586700.0,0.014472598200583997,-2.9729672606927267,2.3333757192357822,34.22818047368834,32.098370242304,1.1170472433711467,2.560419347708134,3.257305077233525,0.14934777524909748,11.29078072912986,1.4799995422363281,-1.3222854801648154,-2.1159990310668917,-5.6910372823706155,1.459039220236832,-3.9035181567187536,-0.3284799054150298,2.048879584771555,50.76929698091283,10.545650495635229,1.7875191256518608,5,1.3999977111816406,2.269998550415039,3.8574981689453125,2.594999313354492,-3.400001525878899,1,-0.1303154979582214,-4.13334943987386,35.93000030517578,-2.578938914822065,36.25,2.0810883259616673,36.18000030517578,-0.1303154979582214
6779,2012-05-16,35.88999938964844,36.70000076293945,35.650001525878906,36.52000045776367,2709500.0,-0.015363549014253963,1.1212069835814167,-2.2499829702592606,24.94172359444154,30.686805982590517,1.1260699565735734,2.8291491475196935,3.9014914277749853,0.8056472898499862,11.21812976212942,1.0499992370605469,-1.5291821323927195,-2.399000358581546,-5.89736588959579,1.099365172432698,-4.148183124088668,-0.6498175930744239,2.302992785962367,22.05128907373318,-14.072316267229503,1.7491827655071208,5,1.1550006866455078,2.8299999237060547,4.175000190734863,3.155000686645508,-2.079998016357422,2,-0.10615763787648991,-2.9729672606927267,36.45000076293945,-4.13334943987386,35.93000030517578,-2.578938914822065,36.25,-0.10615763787648991
6780,2012-05-17,34.72999954223633,36.02999877929688,34.700000762939446,35.90999984741211,3193000.0,-0.03232097707270187,-1.145161786511944,1.87301318187598,23.311539417290433,29.600887779177977,1.8206783137644749,3.719089823442033,5.122971766633135,2.053782507581552,12.157070625510565,1.329998016357436,-1.9735480206989848,-3.266500091552736,-6.93255582890697,0.3995556458014988,-5.099527960229857,-1.433472222875615,3.1876932784842964,1.1069663996849484,-30.281390813976547,1.8330278686771186,5,1.3700008392333984,3.6200008392333984,5.335000038146973,4.315000534057617,-1.9199981689453125,3,-0.03915924642318558,1.1212069835814167,35.88999938964844,-2.9729672606927267,36.45000076293945,-4.13334943987386,35.93000030517578,-0.03915924642318558
6781,2012-05-18,30.26000022888184,32.330001831054695,28.520000457763672,31.88999938964844,24181800.0,-0.12870715151949175,2.0358527772395134,1.3813548637377557,15.98207462307063,28.30706674742989,5.768580236605235,7.788205807707026,9.588947969231885,6.581230622856378,13.95362872926325,6.209999084472656,-2.447428730352918,-7.228499507904051,-12.098572071174406,-2.3584269446336954,-9.663535789539228,-4.793463226268873,7.271569544905045,19.57255219999489,-9.16904395627608,2.435036281635177,5,2.704999923706051,4.9999999999999964,9.854999542236325,8.784999847412106,2.6900005340576065,4,0.11169858345012651,-1.145161786511944,34.72999954223633,1.1212069835814167,35.88999938964844,-2.9729672606927267,36.45000076293945,0.11169858345012651
6782,2012-05-21,31.85000038146973,31.90999984741211,29.979999542236328,30.31999969482422,4779500.0,0.05254461799608001,1.3393948501575008,-0.938651211284023,17.400877016457954,27.23520636027666,3.7323732606421167,5.937117068970007,8.003968672116212,5.058987272063472,15.195216378463755,1.9300003051757812,-2.7128206006110247,-5.2794994354248,-10.698714158046176,0.1397152871965801,-7.989106796735488,-2.5698920741141116,4.419949688073903,37.45781948628172,14.097643837238355,2.7096073613106895,5,1.1149997711181605,3.409999847412106,8.37499904632568,7.2699985504150355,1.6999988555908239,0,0.08759808397999058,2.0358527772395134,30.26000022888184,-1.145161786511944,34.72999954223633,1.1212069835814167,35.88999938964844,0.08759808397999058
6783,2012-05-22,32.43000030517578,32.689998626708984,31.70000076293945,31.76000022888184,5449800.0,0.018210358453982778,-1.5063268523637738,0.4379083500693718,21.643429567464153,26.218624085127033,2.7905406428915924,5.125288528483871,7.440346185088558,4.56469613463684,16.108744823251882,0.9899978637695348,-2.805802725464126,-4.385499572753908,-10.136707546358352,1.36570840085054,-7.261103559556133,-1.509895585951682,2.7549568187186537,47.79950735378471,26.605698961276417,2.875603986802224,5,0.5349998474121094,2.8299999237060547,7.797499656677246,6.689998626708984,0.40000152587891336,1,0.06907178053316332,1.3393948501575008,31.85000038146973,2.0358527772395134,30.26000022888184,-1.145161786511944,34.72999954223633,0.06907178053316332
6784,2012-05-23,32.18000030517578,32.389999389648445,31.309999465942386,32.009998321533196,4328800.0,-0.007708911429152865,2.6610157437040587,0.2537342750510406,23.338606711515524,25.543194058550984,2.588481860695353,5.0771996795137895,7.639680424992932,4.891997416419258,17.35124632160061,1.1200008392333949,-2.8478777143785905,-4.28099956512451,-10.264533911870203,1.7025347816211855,-7.27276673849736,-1.2892323917516606,2.071862885460348,48.735028833733466,24.27884755449022,2.9917671733728475,5,0.7849998474121094,3.0149993896484375,7.875,6.939998626708984,2.8100013732910227,2,0.027035392281983484,-1.5063268523637738,32.43000030517578,1.3393948501575008,31.85000038146973,2.0358527772395134,30.26000022888184,0.027035392281983484
6785,2012-05-24,31.86000061035156,32.259998321533196,31.670000076293945,32.259998321533196,4970000.0,-0.00994405505871776,1.9500081062780383,-2.35290025804992,25.652172470813383,24.557751270695235,2.4934603523423995,4.9973562344250375,7.882329520906541,5.289340083829362,19.393939531305804,0.5899982452392507,-2.860274319638606,-4.184499359130864,-10.234415664613405,1.8654169463516759,-7.2094575118721345,-1.1595412063895942,1.5894017976824237,80.09596209085744,51.035970263224,3.0249581527412692,5,1.1049995422363317,3.33499908447266,8.344999313354496,7.259998321533207,2.649997711181637,3,0.0612052958437761,2.6610157437040587,32.18000030517578,-1.5063268523637738,32.43000030517578,1.3393948501575008,31.85000038146973,0.0612052958437761
6786,2012-05-25,32.11999893188477,32.200000762939446,31.68000030517578,31.88999938964844,1821100.0,0.008160650237047928,1.6666471042774744,-0.5750021457795041,27.913028190622185,23.82351467392935,1.7723991310934721,4.369928050450909,7.522873211264653,5.10131758949381,21.5732631081751,0.5200004577636648,-2.9671702904279087,-3.5490009307861285,-9.594145974579632,2.496144113007375,-6.571573452682884,-0.5264284088893731,0.6392872031113654,78.96679382328541,44.77877209619904,3.0225725218967523,5,0.8450012207031179,2.7800006866455007,8.512500762939446,6.999999999999993,2.5800018310546733,4,0.021482019438092026,1.9500081062780383,31.86000061035156,2.6610157437040587,32.18000030517578,-1.5063268523637738,32.43000030517578,0.021482019438092026
6787,2012-05-29,32.779998779296875,32.970001220703125,32.290000915527344,32.509998321533196,2140500.0,0.02054794113822145,1.0922914404765398,1.1739173701756551,33.44856009139451,23.73689018700781,0.6912768209688522,3.363348695629142,6.742598937909499,4.527442444332372,23.295409927979787,0.8500022888183523,-3.005144864353319,-2.5595010757446275,-8.472207756698609,3.3532056052093537,-5.515854416221622,0.3968522647323667,-4.259998321533203,88.55408189411007,50.905824993942346,2.956353340476991,5,-0.1699981689453125,2.1200008392333984,7.985001564025879,6.340000152587891,1.8700027465820312,1,0.0051861497856413585,1.6666471042774744,32.11999893188477,1.9500081062780383,31.86000061035156,2.6610157437040587,32.18000030517578,0.0051861497856413585
6788,2012-05-30,32.150001525878906,32.40999984741211,31.76000022888184,32.31999969482422,2116200.0,-0.019218952924911714,2.7142997275204155,-0.6296217804715922,30.64113306407043,24.370157905855468,0.7232296178990723,3.4968830841593785,7.226402383591811,5.231035381227471,24.925210493565935,1.0199985504150355,-3.176810929428342,-2.760498428344725,-8.256814339308491,2.7358174826190407,-5.5086563838266045,-0.012340472862845786,-3.541001052856444,50.60248024000384,11.275240682964345,2.748157955481883,5,0.12499809265136719,2.749998092651367,8.377497673034668,6.969997406005859,0.15999984741210938,2,0.043545805435023954,1.0922914404765398,32.779998779296875,1.6666471042774744,32.11999893188477,1.9500081062780383,31.86000061035156,0.043545805435023954
6789,2012-05-31,32.02000045776367,32.279998779296875,31.440000534057614,32.15999984741211,2764300.0,-0.004043578909649237,3.4210753508543164,0.8235346916793824,31.94443984531928,25.329369064525338,0.275514208750387,3.14714370748446,7.215356295293603,5.432387949789444,26.89914339486178,0.8399982452392614,-3.35519700141451,-2.483499526977539,-7.530224979649326,2.5632259256942476,-5.006862253313436,0.03986319935835425,-3.323779969787598,37.90847473262863,-3.333702168419485,2.5233627263358938,5,-1.2749996185302734,2.8799991607666016,8.382498741149902,7.099998474121094,-0.6100006103515625,3,0.025296732095911878,2.7142997275204155,32.150001525878906,1.0922914404765398,32.779998779296875,1.6666471042774744,32.11999893188477,0.025296732095911878
6790,2012-06-01,30.84000015258789,31.38999938964844,30.739999771118164,31.270000457763672,3728500.0,-0.03685197652424377,-1.0634873539972622,3.071444141689373,28.582735455670672,26.729442490369788,0.9450739794644676,3.8902274928154625,8.218346824149016,6.675686414480744,29.31610906362603,1.2800006866455078,-3.6324718287359445,-3.259499931335448,-8.107316280481086,1.5883164178101907,-5.6834081059082635,-0.8355917567626285,-2.0583040499572753,4.484319124022912,-35.47247507565721,2.4239081745728184,6,0.6350002288818359,4.059999465942383,9.562499046325684,8.279998779296875,-0.1900005340576172,4,0.13456554816296507,3.4210753508543164,32.02000045776367,2.7142997275204155,32.150001525878906,1.0922914404765398,32.779998779296875,0.13456554816296507
6791,2012-06-04,30.82999992370605,31.229999542236328,30.04999923706055,30.95000076293945,3968700.0,-0.00032426163529053476,2.4705973100710583,0.2790715210872767,29.30194278665232,28.051783131502496,1.1671722163535208,3.5606117204437346,8.066914341486598,6.7264169200776855,31.42495126257258,1.1800003051757777,-3.814183806566696,-2.9380002021789586,-7.7246069391359065,1.8486065347779892,-5.331303570657429,-0.5446968337004847,-1.9645377187139843,26.712334135899596,-14.108054170234823,2.393303368478473,6,0.6800003051757848,4.069999694824222,9.572499275207523,8.289999008178714,-0.30999946594237926,0,0.11936420392260505,-1.0634873539972622,30.84000015258789,3.4210753508543164,32.02000045776367,2.7142997275204155,32.150001525878906,0.11936420392260505
6792,2012-06-05,31.270000457763672,31.520000457763672,30.6299991607666,30.79999923706055,2841300.0,0.014271830526969564,-1.1975303409203295,-3.9166494476674583,28.83986434136311,28.851386995269046,0.7110176988656569,2.796974119890905,7.4679101979291715,6.3357072238782735,33.418521590793546,0.8900012969970703,-3.890876503444943,-2.2014996528625517,-6.824855646215866,2.4218563404907627,-4.513177649539209,0.11017834381410552,-2.322447472457384,51.694953609413815,11.631832165828342,2.311677996676657,6,0.23999977111816406,3.6299991607666016,9.132498741149902,7.849998474121094,-0.010000228881832385,1,0.10968980668256356,2.4705973100710583,30.82999992370605,-1.0634873539972622,30.84000015258789,3.4210753508543164,32.02000045776367,0.10968980668256356
6793,2012-06-06,33.110000610351555,33.150001525878906,31.489999771118164,31.559999465942386,2704000.0,0.058842344920114975,1.0368082509644965,3.297866209986367,39.71893687295189,30.671423679873087,-1.142529773248647,0.718137649250167,5.445422263636097,4.554281789802339,34.06948116312143,1.8800010681152344,-3.321468080847641,-0.1864995002746639,-4.568309857889638,4.19531085734031,-2.3774046790821544,2.004405678532823,-4.08199866033733,98.70964883891753,54.039641534010805,2.190905178807487,6,-1.5100002288818288,1.789999008178718,7.25999832153321,6.00999832153321,-1.3900012969970668,2,0.04651165470066121,-1.1975303409203295,31.270000457763672,2.4705973100710583,30.82999992370605,-1.0634873539972622,30.84000015258789,0.04651165470066121
6794,2012-06-07,32.650001525878906,33.740001678466804,32.540000915527344,33.470001220703125,2208200.0,-0.013893055753337435,-1.307691743388489,-0.5290316705777576,41.887680636536885,32.47536903162014,-0.6804012738080161,0.8972927886047799,5.719628669747394,5.076842885776962,34.76658576726531,1.2000007629394602,-2.867689067678981,-0.4389986991882324,-4.503830534617009,3.625833136240548,-2.4714146169026208,1.593417218526156,-3.457119592830093,70.46072001587889,19.44252352613892,2.03241591771439,6,-0.7550010681152273,1.7499980926513672,7.719997406005859,6.469997406005859,-1.2600021362304652,3,-0.010413480450173984,1.0368082509644965,33.110000610351555,-1.1975303409203295,31.270000457763672,2.4705973100710583,30.82999992370605,-0.010413480450173984
6795,2012-06-08,32.779998779296875,32.810001373291016,32.220001220703125,32.459999084472656,1642200.0,0.003981538969146214,2.105224060391905,-0.39024367550870404,64.85849284710002,36.58042066011768,-0.7444607957252956,0.526510128880858,5.410867578515365,5.00696660140617,35.3661125688533,0.5900001525878906,-2.5082621260449898,-0.13900136947631836,-3.9350318354528753,3.6570290965002386,-2.037016602464597,1.75901386351196,-3.314289661522981,73.98367848222686,18.20345223822745,1.898015232988279,6,-0.884998321533196,1.6100006103515625,7.442500114440918,6.340000152587891,-0.8499984741210938,4,-0.04179374566511662,-1.307691743388489,32.650001525878906,1.0368082509644965,33.110000610351555,-1.1975303409203295,31.270000457763672,-0.04179374566511662
6796,2012-06-11,31.84000015258789,33.36999893188477,31.78000068664551,33.18000030517578,1779500.0,-0.02867598113831127,-1.1780811538160216,-4.187504470352621,49.93614151517681,38.41237415164905,0.16946410657102717,1.1796647244096334,6.152980488878683,5.96742212186949,35.84865604131715,1.5899982452392614,-2.2019245598572255,-0.8585000038146973,-4.339064105664065,2.62206409803467,-2.598782054739381,0.8817820471099864,-2.117833481172422,38.90675280597733,-18.39836869031631,1.7402820509246846,6,0.055000305175788355,1.7450008392333984,8.382498741149902,7.279998779296875,0.3699989318847656,0,-0.03737438845335228,2.105224060391905,32.779998779296875,-1.307691743388489,32.650001525878906,1.0368082509644965,33.110000610351555,-0.03737438845335228
6797,2012-06-12,32.299999237060554,32.470001220703125,31.79999923706055,32.049999237060554,1960800.0,0.014447207357669356,1.2711778930082023,-0.18656714293441284,49.156931179024824,40.46968505331064,-0.4087697755788646,0.4572128507695723,5.487334364259709,5.513358291268652,36.20184941264814,0.6700019836425746,-1.9191492328649744,-0.21700086593627077,-3.349190787653612,2.9151890557810702,-1.7830958267949413,1.3490940949223997,-2.336762465222005,35.99994574657397,-21.577807427011763,1.5660949608586714,6,-0.404998779296875,0.710000991821282,7.312500953674309,6.819999694824212,1.150001525878892,1,-0.05510832264214227,-1.1780811538160216,31.84000015258789,2.105224060391905,32.779998779296875,-1.307691743388489,32.650001525878906,-0.05510832264214227
6798,2012-06-13,31.70000076293945,32.25,31.540000915527344,32.049999237060554,2227300.0,-0.0185758045911244,-1.1194060443189324,-1.3999938964844176,47.02233162539435,42.14500636220787,0.13486582298322958,0.720023250919585,5.869828993883747,6.122090491530702,37.49962980375966,0.7599983215332102,-1.6921087781049025,-0.579499340057378,-3.120584223689267,1.9615855435745146,-1.8500417818733261,0.6910431017585665,-1.5101580967032042,7.272717814803263,-49.29932545028627,1.270542441815946,6,0.1949996948242294,1.264999389648441,7.812499046325687,7.419998168945316,0.4599990844726598,2,-0.013880142696148345,1.2711778930082023,32.299999237060554,-1.1780811538160216,31.84000015258789,2.105224060391905,32.779998779296875,-0.013880142696148345
6799,2012-06-14,32.080001831054695,32.240001678466804,31.190000534057614,31.739999771118164,1921100.0,0.011987415109450339,2.1818131901477016,-0.9714386920980833,51.35468877063739,44.67522339720418,-0.2634316355389501,0.04211058696665049,5.27064339732248,5.759189037311494,38.74270246816634,1.0500011444091903,-1.5793350016545773,-0.008998394012444066,-1.8980011509371693,1.8800043629122811,-0.9534997724748067,0.9355029844499185,-1.6771496240846169,40.82577757323859,-12.243105865526324,0.9445013784623633,6,-0.18500137329101562,0.884998321533196,6.632496833801262,6.98499679565429,-0.29000091552735086,3,-0.01122202297855579,-1.1194060443189324,31.70000076293945,1.2711778930082023,32.299999237060554,-1.1780811538160216,31.84000015258789,-0.01122202297855579
6800,2012-06-15,33.36999893188477,33.43000030517578,31.940000534057614,32.029998779296875,3168300.0,0.04021187740648169,1.0410915238117682,3.9411530413611042,56.83060849698679,47.73396403168578,-1.2927542842672537,-1.4282242558711928,3.792564786727226,4.475604173850236,39.13491428049431,1.4899997711181676,-1.332177717433737,1.348998737335215,-0.2085414579728493,2.906538932643283,0.5702286396811829,2.127768834989247,-2.766917756624892,97.32136699009317,45.56504606856991,0.7787700976540334,6,-1.1849985122680735,-0.4049987792968821,5.342499732971184,5.694999694824212,-2.0399990081787216,4,-0.05933471997640549,2.1818131901477016,32.080001831054695,-1.1194060443189324,31.70000076293945,1.2711778930082023,32.299999237060554,-0.05933471997640549
6801,2012-06-18,33.639999389648445,33.84999847412109,32.759998321533196,33.110000610351555,1614000.0,0.008091113767033642,1.2947445349267115,0.3955214320485861,54.90868449850832,50.63049960470192,-1.254122791066436,-1.5094083725533523,3.3437362146240375,4.20694491801909,37.12811540014046,1.0900001525878906,-1.0865490840795289,1.4499992370605526,-0.03480039381728517,2.934798867938394,0.7075994216216301,2.192399052499475,-2.848702984196148,92.10529146245764,43.144585885380295,0.7423998154389206,6,-1.1199998855590962,-0.674999237060554,4.899999618530266,5.42499923706054,-1.699998855590831,0,-0.05083231615630934,1.0410915238117682,33.36999893188477,2.1818131901477016,32.080001831054695,-1.1194060443189324,31.70000076293945,-0.05083231615630934
6802,2012-06-19,34.639999389648445,35.130001068115234,33.759998321533196,33.990001678466804,2877500.0,0.029726516591665364,-1.4684635766595941,1.2264136005066752,63.636361737180124,53.28799125628283,-1.9286331388056368,-2.413408246871491,2.2018551945283846,3.209005204596018,34.85715684136029,1.4900016784667898,-0.6277280963432617,2.31049928665162,0.4769129861111523,4.144085587192087,1.3937061363813896,3.2272924369218536,-3.6040068187026435,87.56341086171986,37.20716202598522,0.9167931502702332,6,-1.4799985885620188,-1.674999237060554,3.8999996185302663,4.42499923706054,-1.1499977111816406,1,-0.07015012551940025,1.2947445349267115,33.639999389648445,1.0410915238117682,33.36999893188477,2.1818131901477016,32.080001831054695,-0.07015012551940025
6803,2012-06-20,34.669998168945305,35.09000015258789,33.990001678466804,34.630001068115234,2605100.0,0.0008660155838751127,1.4999934976829916,0.06153421795495201,64.67331289250649,55.81972817361279,-1.915511641879526,-2.389498431919826,2.0628604912861945,3.1804637244963274,33.084655317909984,1.0999984741210866,-0.152183302419715,2.2284981727600055,0.11654545639078862,4.340450889129226,1.172521814575397,3.284474530944614,-3.2246047482825624,88.32480109599899,34.89059426132164,1.0559763581846098,6,-1.5099973678588796,-1.7049980163574148,3.6200008392334055,4.395000457763679,-0.06999969482421875,2,-0.035188851180806724,-1.4684635766595941,34.639999389648445,1.2947445349267115,33.639999389648445,1.0410915238117682,33.36999893188477,-0.035188851180806724
6804,2012-06-21,33.049999237060554,34.689998626708984,32.97999954223633,34.689998626708984,1831700.0,-0.046726247979321234,1.085365513263056,-41.00295660468045,61.66843437323896,55.46527723207267,-0.26016525792650924,-0.738861277595916,3.5469888746259954,4.803531846299769,31.185876929026847,1.7099990844726562,0.2883623825503392,0.5649992942810158,-1.5600730706800334,2.6900716592420615,-0.49753688819950526,1.6275354767615404,-1.2361450516525636,34.796191760853496,-23.80415130857144,1.0625361824805235,6,0.1100015640258718,-0.4399986267089915,5.234999656677239,6.01499938964843,1.0699996948242188,3,-0.0269288777668244,1.4999934976829916,34.669998168945305,-1.4684635766595941,34.639999389648445,1.2947445349267115,33.639999389648445,-0.0269288777668244
6805,2012-06-22,33.810001373291016,33.919998168945305,32.919998168945305,33.110000610351555,1919500.0,0.022995526589248305,1.1739263841838699,-0.4268298923510701,64.57927531517473,57.09229209873911,-0.9596097656520683,-1.4179846084983794,2.630066266053305,4.04961238853496,29.197813744327185,1.0,0.4791640658304317,1.227501392364502,-0.9549915867801317,3.409994371509132,0.13625490279218866,2.318747881936819,-1.6645324996122994,44.303874890951455,-17.57288986909534,1.0912464895723153,6,-0.6500005722045898,-1.5350017547607422,4.072498321533203,5.254997253417969,0.10999679565428977,4,-0.059745648497944726,1.085365513263056,33.049999237060554,1.4999934976829916,34.669998168945305,-1.4684635766595941,34.639999389648445,-0.059745648497944726
6806,2012-06-25,32.810001373291016,33.43000030517578,32.709999084472656,33.31999969482422,1454400.0,-0.02957704700923125,-1.0281641710051954,-0.7285682366853513,57.142867253380345,57.97961832922305,0.21507193238500832,-0.38329248703604435,3.4328223589514266,5.0339747196155145,27.150313869206656,1.1000022888183594,0.6450747298656623,0.19300127029418945,-1.980504440898038,2.366506981486417,-0.8937515853019207,1.2797541258903031,-0.3660792801686483,4.132322597018549,-56.59380636975024,1.0867528555961135,6,0.34999942779541016,-0.9850006103515625,4.414999008178711,5.884998321533196,1.2299995422363281,0,-0.04510824101305155,1.1739263841838699,33.810001373291016,1.085365513263056,33.049999237060554,1.4999934976829916,34.669998168945305,-0.04510824101305155
6807,2012-06-26,32.950000762939446,33.279998779296875,32.560001373291016,32.959999084472656,1401500.0,0.004266972989595663,1.215384434806594,0.019604616546878763,49.1189426387398,58.21257510848367,0.1977691415991032,-0.5374585110770909,3.0982971877163337,4.881867085608086,25.693086706885115,0.7199974060058594,0.5220494541587328,0.32450056076049094,-1.8530151386743299,2.5020162601953153,-0.7642572889569195,1.4132584104779014,2.1800003051757884,15.415003075883583,-38.83318575088791,1.0887578497174115,6,0.21000003814697976,-0.39500045776366477,1.1624994277954173,2.654998779296882,0.829998016357429,1,-0.03065251003022229,-1.0281641710051954,32.810001373291016,1.1739263841838699,33.810001373291016,1.085365513263056,33.049999237060554,-0.03065251003022229
6808,2012-06-27,33.549999237060554,33.740001678466804,32.810001373291016,33.240001678466804,1399600.0,0.018209361463686458,1.6956435205661418,-31.004959938932565,54.880687142759655,58.604352705386134,-0.12539664560486585,-1.0827058119296495,2.2838453720126424,4.256680260003492,23.833819335090407,0.9300003051757884,0.6455242700003936,0.854499149322514,-1.3485169289747603,3.057515227619792,-0.24700888982612668,1.9560071884711512,1.5286018371581989,46.47883288022585,-5.482351154722785,1.1015080391486383,6,-0.0149984359741282,-0.9599990844726634,0.5625009536743093,2.055000305175774,1.4300003051757741,2,-0.0017883028303462556,1.215384434806594,32.950000762939446,-1.0281641710051954,32.810001373291016,1.1739263841838699,33.810001373291016,-0.0017883028303462556
6809,2012-06-28,32.830001831054695,33.540000915527344,32.240001678466804,33.130001068115234,1610800.0,-0.021460429877164455,1.3214294229242962,-0.9677470958849939,50.25485781391573,57.873713740600465,0.7958706221508649,-0.3150673825595831,2.788529436705822,4.948483893436666,21.896215082520325,1.30999755859375,0.7360652732287392,0.0940016746521053,-2.0863925486838824,2.274395897988093,-0.996195437015885,1.1841987863200991,2.1982272491455035,35.11913006555419,-13.475702942998709,1.0901971116679934,6,0.854999542236321,-0.24000167846680398,1.2824983596801687,2.7749977111816335,1.8599967956542898,3,0.053913997695611116,1.6956435205661418,33.549999237060554,1.215384434806594,32.950000762939446,-1.0281641710051954,32.810001373291016,0.053913997695611116
6810,2012-06-29,34.990001678466804,35.0,33.509998321533196,33.610000610351555,3097200.0,0.06579347325436058,1.1285773063288758,-4.600015258828024,64.2792568147564,58.91488844240581,-1.2406312025952175,-2.2643107037491816,0.46127852399732205,2.763303362947518,19.44947302901643,2.1699981689453054,0.9617075914696613,2.046501445770268,-0.1638401004622665,4.256842992002806,0.9413306726539972,3.151672218886535,-2.75,99.63774175313115,47.75952503710933,1.1051707731162688,6,-1.3050003051757884,-2.4000015258789134,-0.9100017547607493,0.6149978637695241,0.259998321533196,4,-0.024864324231154256,1.3214294229242962,32.830001831054695,1.6956435205661418,33.549999237060554,1.215384434806594,32.950000762939446,-0.024864324231154256
6811,2012-07-02,34.509998321533196,35.029998779296875,34.25,35.029998779296875,1403300.0,-0.013718300483220758,1.999992664050178,-0.37681163426480185,59.99999999999993,58.510848249385774,-0.6976005052939769,-1.5752385917857836,0.7701629654686926,3.214759851148507,16.64521234459756,0.779998779296875,1.125758863342412,1.382498168945304,-0.6957885552622827,3.460784893152887,0.34335480684151065,2.4216415310490973,-2.269996643066392,81.3619713938423,26.340285530866254,1.0391433621037922,7,-0.8449974060058523,-1.9199981689453054,-0.42999839782714133,1.095001220703132,0.8000030517578196,0,-0.01709649902300192,1.1285773063288758,34.990001678466804,1.3214294229242962,32.830001831054695,1.6956435205661418,33.549999237060554,-0.01709649902300192
6812,2012-07-03,34.700000762939446,34.90999984741211,34.459999084472656,34.610000610351555,841800.0,0.00550572154875173,-1.307677259700584,-0.17307706415287882,64.09774516960344,58.44689628017433,-0.9814015430921827,-1.5758954939991696,0.4525320428738553,2.996386881920465,13.9600815859656,0.4500007629394531,1.146541510634279,1.4010005950927678,-0.5964065432106835,3.3984077333962226,0.40229702594103856,2.399704164244497,-2.348399200439438,88.17210181834064,25.990586142765572,0.9987035691517272,7,-1.06500053405761,-2.1100006103515554,-0.767500877380364,0.9049987792968821,0.4699974060058594,1,-0.019020168095125856,1.999992664050178,34.509998321533196,1.1285773063288758,34.990001678466804,1.3214294229242962,32.830001831054695,-0.019020168095125856
6813,2012-07-05,34.650001525878906,34.790000915527344,34.02000045776367,34.490001678466804,1024400.0,-0.0014409001717931025,2.5000130046903584,1.7777730682828863,62.46362901745806,58.53525124064311,-1.044363061133744,-1.4805144633627805,0.38200650535189595,3.031328288076651,12.400446700051384,0.7700004577636719,1.1751732488469386,1.2740013122558622,-0.8096024109209239,3.3576050354326483,0.2321994506674656,2.315803173844259,-2.1912640747070213,86.38001260628862,20.60911502095425,1.0418018615883937,7,-1.0150012969970703,-2.0600013732910156,-0.8950014114379883,0.9549980163574219,0.35999679565428977,3,-0.025108303268969734,-1.307677259700584,34.700000762939446,1.999992664050178,34.509998321533196,1.1285773063288758,34.990001678466804,-0.025108303268969734
6814,2012-07-06,32.310001373291016,34.259998321533196,31.989999771118164,34.189998626708984,4615100.0,-0.0675324689622373,1.2475270522916637,-11.74999403953036,45.3345180385472,56.396944876573386,1.3182585017905453,0.8777082628144441,2.5537526372902164,5.329098345591198,11.67543509310321,2.660001754760742,0.9650590085695967,-1.0489988327026367,-3.1628713421863353,1.0648736767810654,-2.105935087444486,0.00793742203921255,2.7199974060058594,10.526371926830569,-49.13636997824285,1.0569362547418504,7,1.199997901916504,0.279998779296875,1.2774982452392578,3.2949981689453125,2.3699989318847656,4,0.08263689431943066,2.5000130046903584,34.650001525878906,-1.307677259700584,34.700000762939446,1.999992664050178,34.509998321533196,0.08263689431943066
6815,2012-07-09,31.40999984741211,32.380001068115234,31.01000022888184,32.34000015258789,3585200.0,-0.02785519924560853,1.7128672110467287,0.49468173609561106,40.70058703060374,54.570024851820435,2.0584902238629468,1.7600490201365702,3.2419141843526234,6.174501349027153,10.945484209438296,1.3700008392333949,0.7006468653219926,-1.880500411987306,-4.155984655517521,0.3949838315429055,-3.0182425337524137,-0.7427582902221985,3.559198951721193,9.95024285491279,-43.72468493536756,1.1377421217651063,7,1.609999656677246,1.1800003051757812,1.4125003814697266,4.194999694824219,2.75,0,0.10442530389146487,1.2475270522916637,32.310001373291016,2.5000130046903584,34.650001525878906,-1.307677259700584,34.700000762939446,0.10442530389146487
6816,2012-07-10,30.649999618530273,32.0,30.3700008392334,31.57999992370605,3994900.0,-0.024196123291113425,-1.187921473448133,0.9999999999999962,33.02128032582374,52.78139570594087,2.7713048683423196,2.5574479881659897,3.7949286410067984,6.877164787303187,10.715843045251068,1.6299991607666016,0.5499800015027745,-2.581000614166257,-5.068534738265441,-0.09346649006707253,-3.824767676215849,-1.3372335521166647,4.160831237792969,6.167375340665564,-41.435476985462834,1.2437670620495929,7,2.0500001907348633,1.9400005340576172,2.5375003814697266,4.954999923706055,3.8299999237060547,1,0.15008158038242425,1.7128672110467287,31.40999984741211,1.2475270522916637,32.310001373291016,2.5000130046903584,34.650001525878906,0.15008158038242425
6817,2012-07-11,30.520000457763672,31.28000068664551,30.15999984741211,30.6200008392334,2947000.0,-0.004241408234406885,-1.7317040265911878,0.1075272566182929,32.48946451640113,50.29348208078993,2.8165494167524088,2.6849135944357414,3.7205457580568506,6.934438077242795,10.509839939087593,1.120000839233402,0.2760957628377909,-2.621999835968019,-5.3641277354476244,0.12012806351158645,-3.9930637857078253,-1.2509358862282163,4.024380597534183,7.775389358562511,-33.24396357873123,1.3710639497398034,7,2.0749988555908203,2.125,2.684999465942383,5.084999084472656,4.1499977111816335,2,0.1569462923880418,-1.187921473448133,30.649999618530273,1.7128672110467287,31.40999984741211,1.2475270522916637,32.310001373291016,0.1569462923880418
6818,2012-07-12,31.26000022888184,31.57999992370605,30.1200008392334,30.270000457763672,3684700.0,0.02424638794295708,-1.26356621240191,-9.89995994583154,41.841392444084875,49.358652595253155,1.9193975744473697,2.0134927537675615,2.7367052978497775,6.135176785615084,10.060455038933949,1.4599990844726527,0.17040659894254162,-1.8600000381469677,-4.657344354121161,0.9373442778272256,-3.258672196134068,-0.46132788015987103,2.9336303297851565,27.536233887155976,-13.680815420125878,1.3986721579870969,7,1.3149995803832972,1.365000724792477,1.9449996948242152,4.344999313354489,3.7100009918212855,3,0.12507990759548782,-1.7317040265911878,30.520000457763672,-1.187921473448133,30.649999618530273,1.7128672110467287,31.40999984741211,0.12507990759548782
6819,2012-07-13,31.71999931335449,31.85000038146973,31.1299991607666,31.209999084472656,1624000.0,0.014715261711599315,-1.149257130493957,0.5151518654451872,40.206175984103396,46.68386583629172,1.4364436578732374,1.6075608008397104,2.0515588922435235,5.630763125003657,9.314819547978987,0.7200012207031286,0.16623971055206255,-1.3820008277893088,-4.211965236636001,1.4479635810573832,-2.7969830322126548,0.03298137663403722,2.0662682733691504,70.79638549031077,28.731777382841088,1.4149822044233458,7,0.8550004959106481,0.9050016403198278,1.5300006866455114,3.8850002288818395,2.2399997711181676,4,0.10372002141858738,-1.26356621240191,31.26000022888184,-1.7317040265911878,30.520000457763672,-1.187921473448133,30.649999618530273,0.10372002141858738
6820,2012-07-16,31.38999938964844,31.559999465942386,30.940000534057614,31.53000068664551,1659900.0,-0.010403528715308474,5.20002479567418,-0.27451222385531276,42.89999008178713,44.78386473426808,1.3433479015432432,1.8778993193727054,2.187909893111925,5.919567172162932,9.520463959304323,0.779998779296875,0.03614419907685118,-1.61300077438354,-4.5403463098753996,1.3143447611083197,-3.0766735421294733,-0.14932800663761014,2.029641522326177,67.55314453955283,19.83566010213339,1.4636727677459307,7,1.1250009536743129,1.2350015640258754,1.7575006484985316,4.215000152587887,3.2099990844726456,0,0.1048104803917993,-1.149257130493957,31.71999931335449,-1.26356621240191,31.26000022888184,-1.7317040265911878,30.520000457763672,0.1048104803917993
6821,2012-07-17,31.93000030517578,32.11999893188477,30.85000038146973,31.6200008392334,2118900.0,0.01720296037041069,2.6811727209148026,-2.214261386084658,45.096152364855236,42.67257664485161,0.4457642298512141,1.2682445804991147,1.503609626561655,5.3340666459738415,9.871315381190032,1.2699985504150426,0.018110778761752044,-0.9874999046325712,-3.9363186615339743,1.9613188522688318,-2.4619092830832727,0.4869094738181303,1.1596765995247154,90.5000596047013,37.09801484520449,1.474409378450702,7,0.5250005722045898,0.6950006484985352,1.2124996185302734,3.674999237060547,3.5600013732910156,1,0.06984026059889681,5.20002479567418,31.38999938964844,-1.149257130493957,31.71999931335449,-1.26356621240191,31.26000022888184,0.06984026059889681
6822,2012-07-18,32.209999084472656,32.540000915527344,31.6299991607666,31.809999465942386,2445700.0,0.008769144272494422,-1.3947407386958257,1.2903235730238796,43.3531750537009,40.549192871100814,-0.2509787833781374,0.8399254400058709,1.0879717718692703,5.018995489719117,10.55987121997184,0.9100017547607422,-0.364005505941158,-0.5860011100769071,-3.434531169918415,2.262528949764601,-2.010266139997661,0.8382639198438468,0.582710213681132,86.36356113012768,30.76034629388309,1.4242650299207547,7,-0.01999950408935547,0.41500186920166016,0.5300016403198242,3.395000457763672,3.5,2,0.07047502397657501,2.6811727209148026,31.93000030517578,5.20002479567418,31.38999938964844,-1.149257130493957,31.71999931335449,0.07047502397657501
6823,2012-07-19,33.450000762939446,33.560001373291016,32.18000030517578,32.419998168945305,2154100.0,0.038497414272344876,1.207994970718448,2.5750089407052656,52.92452157965797,41.3925265978909,-1.876427925476012,-0.5229748984802356,-0.25703625968758814,3.744389038011569,10.999666803381638,1.3800010681152344,-0.6498195008014918,0.7150004386901756,-2.014314697519488,3.444315574899843,-0.6496571294146563,2.0796580067950075,-3.3299999237060476,95.94093837295452,36.187350452062745,1.364657568104833,7,-1.609999656677239,-0.8249998092651296,-0.9975004196166921,2.154998779296882,-3.3200016021728445,3,0.03647226840597084,-1.3947407386958257,32.209999084472656,2.6811727209148026,31.93000030517578,5.20002479567418,31.38999938964844,0.03647226840597084
6824,2012-07-20,32.15999984741211,33.31999969482422,32.11999893188477,33.299999237060554,2263300.0,-0.038565048911944344,1.033899072188266,-1.1067927365384185,35.45734971652462,40.80994467410433,-0.6816222201854032,0.7345937871960828,0.9046782151396116,4.992411568383844,11.235863738342704,1.3300018310546733,-1.0583971706763293,-0.5305005073547377,-3.267202770765252,2.2062017560557763,-1.8988516390599983,0.8378506243505193,-1.9711989974975594,48.339445996364006,-6.105965208640868,1.3683511317052575,7,-0.31999874114990234,0.46500110626220703,0.2700004577636719,3.4449996948242188,-1.6499996185302699,4,0.08737566500694904,1.207994970718448,33.450000762939446,-1.3947407386958257,32.209999084472656,2.6811727209148026,31.93000030517578,0.08737566500694904
6825,2012-07-23,31.790000915527344,31.989999771118164,30.940000534057614,31.56999969482422,1360700.0,-0.011504941966426596,2.3871001482812413,-0.19298363025524903,35.86280338135937,41.12566945805273,-0.2816723598650057,0.996596013217939,1.1594337745526886,5.320089868503018,11.728122733687698,1.2199993133544957,-1.4807958805950037,-0.7994994163513169,-3.511224763034839,1.912225930332209,-2.155362089693078,0.5563632569904442,-1.533776055145264,34.686353875681654,-15.678714495799262,1.3558626733417625,7,0.05000019073486328,0.8350000381469727,0.6399993896484375,3.8149986267089844,-0.5600013732910156,0,0.06826039969962405,1.033899072188266,32.15999984741211,1.207994970718448,33.450000762939446,-1.3947407386958257,32.209999084472656,0.06826039969962405
6826,2012-07-24,31.32999992370605,31.86000061035156,31.06999969482422,31.78000068664551,2225100.0,-0.014469989889072665,1.5901643444981048,-2.045446663892389,32.96258646469212,41.1782385634184,0.31841529377472355,1.4124510473945513,1.4942134288566429,5.7324302458343475,12.109453274346157,0.7900009155273402,-1.5366504536771046,-1.1855003356933658,-3.95210983373671,1.581109162349982,-2.5688050847150414,0.19780441332830634,-1.007699533065793,14.885468119260189,-29.42919244508529,1.3833047490216732,7,0.5100011825561559,1.2950010299682653,1.2450003623962438,4.274999618530277,-0.4099998474121058,1,0.10437275960351244,2.3871001482812413,31.790000915527344,1.033899072188266,32.15999984741211,1.207994970718448,33.450000762939446,0.10437275960351244
6827,2012-07-25,31.940000534057614,32.459999084472656,31.25,31.32999992370605,1919800.0,0.01947017592840794,-2.1428528964434452,-1.3555546136565717,37.03349139074149,40.644027335269136,-0.07708151615060643,0.761970721299182,0.7738140735723569,5.092202743026167,12.235686699300585,1.2099990844726562,-1.4390962755630774,-0.52499971389771,-3.2950847503210063,2.24508532252559,-1.9100422321093582,0.8600428043139381,-1.5529461237643396,38.16792670542024,-0.7916388622914781,1.3850425182116495,7,0.26500034332275746,0.6850004196167028,0.8024992942810094,3.3199996948242223,-1.5300006866455043,2,0.11114593253133531,1.5901643444981048,31.32999992370605,2.3871001482812413,31.790000915527344,1.033899072188266,32.15999984741211,0.11114593253133531
6828,2012-07-26,33.490001678466804,33.830001831054695,32.669998168945305,32.81999969482422,3210000.0,0.0485285259390158,-1.3917477121766806,1.0983628086149653,56.107659719655445,42.41085886144158,-1.4276206548745307,-0.8355972616510314,-0.8876145837451261,3.527706541327717,12.684063765812791,1.890001296997081,-1.1235508916100798,1.0280013084411692,-1.7372620904021403,3.7932647072844787,-0.354630390980482,2.410633007862824,-3.039488328913574,88.2352941176471,43.792163418577786,1.3826316994216545,7,-1.1500005722045898,-0.8850011825561594,-0.4275012016296458,1.769998550415032,-2.4400024414062536,3,0.06628836353368284,-2.1428528964434452,31.940000534057614,1.5901643444981048,31.32999992370605,2.3871001482812413,31.790000915527344,0.06628836353368284
6829,2012-07-27,34.59999847412109,34.97999954223633,33.689998626708984,33.90999984741211,3136600.0,0.033144124814062925,-1.2831853029643208,1.029845647557156,66.16007584562033,44.99531283520083,-2.3312871701647566,-1.903800166913662,-2.080384746409301,2.4243715621008164,13.010053952090333,1.4899978637695241,-0.733833468263029,2.0494982719421344,-0.8741153651655438,4.973111909049816,0.5876914533882953,3.5113050904959735,-4.014305585307799,90.59403065827605,40.06157147143689,1.4618068185538404,7,-1.6849985122680593,-2.02499866485595,-1.5374979972839284,0.6600017547607493,-3.1899986267089773,4,-0.12919073729722275,-1.3917477121766806,33.490001678466804,-2.1428528964434452,31.940000534057614,1.5901643444981048,31.32999992370605,-0.12919073729722275
6830,2012-07-30,34.11999893188477,34.68000030517578,33.61999893188477,34.650001525878906,1496700.0,-0.013872819751576837,2.5932240649144687,-0.7681212302146715,68.09176198273613,47.55038057052093,-1.5905790259555843,-1.572967827909686,-1.6530468317633051,2.9028805459168865,13.77988209598247,1.0600013732910085,-0.5317429130319624,1.6129988670349178,-1.1807919133404354,4.406789647410271,0.21610347684723763,3.0098942572225944,-3.270647643866102,78.00509862114805,20.957709473854848,1.3968953901876775,7,-1.1599988937378,-1.544999122619636,-1.2349982261657786,1.1400012969970632,-2.8199996948242223,0,-0.105803013364969,-1.2831853029643208,34.59999847412109,-1.3917477121766806,33.490001678466804,-2.1428528964434452,31.940000534057614,-0.105803013364969
6831,2012-07-31,33.919998168945305,34.34999847412109,33.810001373291016,34.110000610351555,1800000.0,-0.005861687256753401,-1.6341576880850601,0.3584934178800512,67.59833211639489,50.244286910820264,-1.2053688478958335,-1.4961427537003615,-1.3650140062582992,3.0928677495190655,14.57079611202396,0.539997100830071,-0.3327359501730669,1.442498111724845,-1.2736204233337602,4.15861664678345,0.08443884419554593,2.8005573792541476,-2.822807985673574,71.58172913191574,7.958826103258787,1.3580592675293017,7,-0.9599981307983327,-1.3449983596801687,-1.2024979591369558,1.3400020599365305,-1.1499977111816335,1,-0.07930420907781022,2.5932240649144687,34.11999893188477,-1.2831853029643208,34.59999847412109,-1.3917477121766806,33.490001678466804,-0.07930420907781022
6832,2012-08-01,34.040000915527344,34.549999237060554,33.779998779296875,34.220001220703125,1694400.0,0.003537817012381428,-1.1999869211234957,0.9473578541599743,65.37610519108824,51.62779620097918,-1.1605289499752942,-1.7582738761016827,-1.4450335169127086,2.9588171063368804,15.450026359881075,0.770000457763679,-0.12953879414400404,1.5955008506774888,-1.021137976185841,4.212139677540822,0.28718143724582035,2.9038202641091537,-2.709842170717735,59.307442948841924,-8.513349910721018,1.3083194134316665,8,-1.080000877380371,-1.465001106262207,-1.5475001335144043,1.2199993133544922,-1.8199996948242188,2,-0.09165689645472985,-1.6341576880850601,33.919998168945305,2.5932240649144687,34.11999893188477,-1.2831853029643208,34.59999847412109,-0.09165689645472985
6833,2012-08-02,33.779998779296875,34.310001373291016,33.189998626708984,33.689998626708984,2154400.0,-0.007638135406508484,-1.0550506234754338,-0.5,61.651572946651065,54.53826544877101,-0.9485433427783718,-1.6514634547058193,-1.165943016361311,3.2053522811935835,16.528329057091444,1.1200027465820312,0.01920670461372964,1.3789988517761245,-1.109025896214547,3.8670235997667994,0.1349864777807852,2.62301122577146,-2.230849586641664,32.9608855207805,-33.05903645370932,1.2440123739953373,8,-0.8199987411499023,-1.2049989700317383,-0.9224982261657715,1.480001449584961,-1.8099994659423864,3,-0.09976314546080367,-1.1999869211234957,34.040000915527344,-1.6341576880850601,33.919998168945305,2.5932240649144687,34.11999893188477,-0.09976314546080367
6834,2012-08-03,34.97999954223633,35.2400016784668,34.389999389648445,34.540000915527344,2495900.0,0.03552400255487598,-1.2972982725646813,4.888865341414826,68.48608481115102,58.16307449652564,-1.9070016293665901,-2.7839110804354377,-2.3244582602749446,1.9667914860793587,16.52850197367005,1.4600028991699219,0.21158851528639389,2.4454997062683077,-0.2956211828317947,5.186620595368407,1.0749392617182565,3.816060150818359,-3.224999328606252,87.31698784509003,20.603236832679343,1.3705604445500499,8,-1.8249988555908203,-2.2999982833862305,-1.91749906539917,0.2800006866455078,-2.7900009155273438,4,-0.11234992443126046,-1.0550506234754338,33.779998779296875,-1.1999869211234957,34.040000915527344,-1.6341576880850601,33.919998168945305,-0.11234992443126046
6835,2012-08-06,34.689998626708984,35.09000015258789,34.610000610351555,35.06999969482422,2395400.0,-0.008290477968050936,1.285701310614833,-0.8636414866962018,64.5877186190967,61.67697806923726,-1.2989768542884974,-2.3563951825754117,-1.9851701952504044,2.205296893189079,15.997836989928304,0.47999954223633523,0.19180589037029705,1.9914988517761216,-0.856733764542966,4.839731468095213,0.5673825436165743,3.4156151599356654,-2.6561982958919685,73.17062278096599,9.074662363188153,1.424116308159545,8,-1.444997787475586,-2.0099973678588867,-1.5524978637695312,0.5700016021728516,-2.1099967956542898,0,-0.09455171257261152,-1.2972982725646813,34.97999954223633,-1.0550506234754338,33.779998779296875,-1.1999869211234957,34.040000915527344,-0.09455171257261152
6836,2012-08-07,35.25,35.400001525878906,34.799999237060554,34.84999847412109,2708000.0,0.01614302091265718,-1.4000091552734772,-1.0526326356472606,65.60573927313247,64.85167227839182,-1.3906965353590905,-2.6921333751910623,-2.4967427652818515,1.584877527406789,15.189124114807179,0.7100028991699219,0.5081063186324926,2.321500205993651,-0.5727713869951288,5.215771798982431,0.8743644094992575,3.7686360024880408,-2.9597035613710005,93.21260954294463,30.614217072799363,1.4471357964943903,8,-1.2150001525878906,-2.4899988174438477,-2.112499237060547,-0.05500030517578125,-2.509998321533196,1,-0.11205675923232483,1.285701310614833,34.689998626708984,-1.2972982725646813,34.97999954223633,-1.0550506234754338,33.779998779296875,-0.11205675923232483
6837,2012-08-08,35.310001373291016,35.540000915527344,35.060001373291016,35.18000030517578,2032900.0,0.0017021666181848971,-1.5945996102811544,0.3250014305060119,60.86447812010495,65.38020765621954,-1.0307901782541862,-2.5032217677844955,-2.527896640106306,1.4511006342107535,14.265657949558442,0.4799995422363281,0.8744375253598946,2.1420015335082994,-0.7054650611787991,4.989468128195398,0.7182682361647537,3.5657348308518486,-2.708734425937024,90.21279496914968,30.51706280308997,1.4237332973435486,8,-0.9450016021728516,-2.4800004959106445,-2.1825008392333984,-0.11500167846679688,-1.8400001525878906,2,-0.07193431936393624,-1.4000091552734772,35.25,1.285701310614833,34.689998626708984,-1.2972982725646813,34.97999954223633,-0.07193431936393624
6838,2012-08-09,35.169998168945305,35.5099983215332,34.970001220703125,35.20000076293945,1205100.0,-0.003964973064306099,-1.5116349216206386,-0.23078728835945486,70.3103490880261,65.84134912759794,-0.7011518719485537,-2.1663414857680223,-2.339768212085282,1.5077816488376996,13.524511888871618,0.5399971008300781,1.3471271650109173,1.8064984321594153,-1.0262589798458777,4.639255844164705,0.3901197261567688,3.222877138162062,-2.216083145410515,67.82589081355694,6.417156433435196,1.4163787060026451,8,-0.8049983978271413,-2.3399972915649343,-2.057497978210442,-0.26999855041503196,-1.5799980163574148,3,-0.08387822296922931,-1.5945996102811544,35.310001373291016,-1.4000091552734772,35.25,1.285701310614833,34.689998626708984,-0.08387822296922931
6839,2012-08-10,35.009998321533196,35.29999923706055,34.68000030517578,35.009998321533196,1391600.0,-0.004549327715160034,1.1379206019309676,-0.0,72.36105518586012,66.31571503905617,-0.5329195959238575,-1.8416476783408626,-2.1283191511671973,1.587473205241686,12.878048176366574,0.6199989318847656,1.7663553831214713,1.4819986343383746,-1.330945259487251,4.294942528164,0.07552668742555824,2.888470581251191,-1.7457529909592964,43.01049246494959,-20.878798301241865,1.4064719469128133,8,-0.644998550415032,-2.179997444152825,-1.8974981307983327,-0.10999870300292258,-1.539997100830071,4,-0.08683230945226672,-1.5116349216206386,35.169998168945305,-1.5945996102811544,35.310001373291016,-1.4000091552734772,35.25,-0.08683230945226672
6840,2012-08-13,34.68000030517578,35.049999237060554,34.31999969482422,34.860000610351555,1183200.0,-0.009425822113063198,1.6071525885558176,-100.0,73.69162664252315,66.99274776418153,-0.12866176989835765,-1.3202217745265585,-1.7116049990208069,1.8248483768134491,11.961632828719928,0.7299995422363352,1.843210739774122,0.9875005722045884,-1.6800414962019374,3.6550426406111143,-0.34627046199867095,2.321271606407848,-1.142664304407468,29.50821722490432,-38.903420850167315,1.3337710342032625,8,-0.3150005340576172,-1.8499994277954102,-1.6300005912780762,0.2199993133544922,-1.1199989318847656,0,-0.07179935572535678,1.1379206019309676,35.009998321533196,-1.5116349216206386,35.169998168945305,-1.5945996102811544,35.310001373291016,-0.07179935572535678
6841,2012-08-14,34.15999984741211,34.93000030517578,33.959999084472656,34.900001525878906,2410000.0,-0.014994246055011318,1.4250053644231457,4.111113465858679,65.90255319323359,67.05124198664213,0.4793744789940746,-0.6583429352893404,-1.108820570760308,2.257842212862819,11.378115346414688,0.970001220703125,1.701622164437822,0.3560001373291044,-2.184760854682935,2.8967611293411473,-0.9143803586769153,1.626380633335124,-0.3823440568727108,12.658261465807797,-57.11785555209376,1.270380496006021,8,0.2049999237060547,-1.3299989700317383,-1.3550000190734863,0.7399997711181641,-0.549999237060554,1,-0.04625286953791108,1.6071525885558176,34.68000030517578,1.1379206019309676,35.009998321533196,-1.5116349216206386,35.169998168945305,-0.04625286953791108
6842,2012-08-15,34.47999954223633,34.580001831054695,34.049999237060554,34.049999237060554,2468000.0,0.009367672606955812,-1.4651265946311207,-0.5810801754756666,58.60866565383819,66.71314117632959,0.25518797447919894,-0.8427694711102589,-1.3547957470370307,1.8521326599045622,11.128067127219843,0.5300025939941406,1.5817953692726476,0.5624998092651339,-1.8793268651618646,3.0043264836921324,-0.6584135279483689,1.7834131464786367,-0.5200004577636719,33.54843314309059,-32.49264872745718,1.2209133372135001,8,0.2700004577636719,-1.649998664855957,-1.8349995613098145,0.4200000762939453,-0.7999992370605469,2,-0.05046397583729989,1.4250053644231457,34.15999984741211,1.6071525885558176,34.68000030517578,1.1379206019309676,35.009998321533196,-0.05046397583729989
6843,2012-08-16,34.669998168945305,34.889999389648445,34.02000045776367,34.610000610351555,3653600.0,0.005510401079798166,2.4799957275388933,0.13952910700662036,50.724633102661755,64.739646542053,0.2287698474332558,-0.9873021261731267,-1.5263536090821432,1.5560612888384853,11.779582846963093,0.8699989318847727,1.4853310654709801,0.6914985656738182,-1.7620804351612804,3.1450775665089132,-0.5352909347437276,1.918288066091364,0.8700027465820384,52.985000270444395,-9.539262131224213,1.2267895004175482,8,0.0800018310546946,-1.8399972915649343,-2.0499982833862234,0.23000144958496804,-1.1899986267089773,3,-0.034611970338003784,-1.4651265946311207,34.47999954223633,1.4250053644231457,34.15999984741211,1.6071525885558176,34.68000030517578,-0.034611970338003784
6844,2012-08-17,34.970001220703125,35.110000610351555,34.279998779296875,34.720001220703125,2684500.0,0.008653102613271457,2.1320895952093624,4.1668362156663274,59.13978406412599,64.13432048038959,-0.08135607589691318,-1.1236005813801455,-1.789220211693106,1.1535272160261911,12.489971212273154,0.8300018310546804,1.427410403035367,0.851001548767087,-1.4830288843441224,3.185031981878293,-0.3160136677885177,2.0180167653226917,0.5395996856689464,87.82615618345075,26.134028198935866,1.167015216555603,8,-0.220001220703125,-1.7750005722045898,-2.3700008392333984,-0.07000160217285156,-2.0400009155273438,4,-0.039462425505957355,2.4799957275388933,34.669998168945305,-1.4651265946311207,34.47999954223633,1.4250053644231457,34.15999984741211,-0.039462425505957355
6845,2012-08-20,33.959999084472656,34.90999984741211,33.720001220703125,34.759998321533196,3305200.0,-0.02888195884970468,1.1636293647848688,-3.199996948242159,50.36630778797053,62.4410503153716,0.909890638192671,0.06040487754482626,-0.7572431074467616,2.05871472971382,12.22320017917848,1.25,1.4129019478135305,-0.26750049591064595,-2.3318427347018584,1.7968417428805665,-1.2996716153062522,0.7646706234849603,1.5198098129272495,17.266040946264976,-41.39159937460646,1.0321711193956078,8,0.6700019836425781,-0.7649984359741211,-1.3599987030029297,0.9400005340576172,-1.55999755859375,0,-0.014428677178426996,2.1320895952093624,34.970001220703125,2.4799957275388933,34.669998168945305,-1.4651265946311207,34.47999954223633,-0.014428677178426996
6846,2012-08-21,34.59999847412109,35.06999969482422,34.060001373291016,34.130001068115234,2902800.0,0.01884568335989889,-2.3114873019942843,-0.5874973177884235,54.68224523227504,61.754135550057164,0.18773447318269376,-0.33945770183925816,-1.3370740024575625,1.3143227929263404,11.994416747184527,1.1100006103515625,1.2270101452255204,0.20899896621703107,-1.3436404716420896,1.7616384040761517,-0.5673207527125257,0.9853186851465878,0.8094181162109493,63.30918272133468,4.538192226300183,0.7763197189295594,8,0.015001296997077418,-1.4049978256225515,-2.0299978256225515,-0.1999988555908132,-1.2999992370605327,1,-0.03005772100273163,1.1636293647848688,33.959999084472656,2.1320895952093624,34.970001220703125,2.4799957275388933,34.669998168945305,-0.03005772100273163
6847,2012-08-22,35.4900016784668,35.709999084472656,34.52000045776367,34.68000030517578,3166800.0,0.025722637098131163,-1.1061902688177487,1.7234166889868532,62.934945391063465,60.93464625039465,-0.7532643408044564,-1.0011992776051954,-2.1701556673449858,0.3195717707489365,12.456381309973613,1.1899986267089844,1.1304910703693878,0.9215021133422852,-0.20437141501538036,2.0473756416999507,0.35856534916345595,1.4844388775211144,-1.7700004577636719,88.94484210203464,25.79746194040112,0.5629367641788321,8,-0.7750015258789062,-2.16500186920166,-2.950000762939453,-1.1000022888183594,-2.1400032043457102,2,-0.05297269594822007,-2.3114873019942843,34.59999847412109,1.1636293647848688,33.959999084472656,2.1320895952093624,34.970001220703125,-0.05297269594822007
6848,2012-08-23,35.709999084472656,36.209999084472656,34.959999084472656,35.36999893188477,5778600.0,0.006198855891836663,-1.1551726972872896,0.41975256314254294,56.48311202928708,59.170430344108745,-0.9930354879834482,-1.1028986610598324,-2.310158842509317,-0.0052769497237221685,13.231189139967443,1.25,0.975891770624898,1.0304996490478544,-0.08536699510974444,2.1463662932054532,0.47256632696905854,1.5884329711266503,-1.9501979064941395,79.91966148745745,19.010434894098132,0.5579333220787982,8,-0.7449989318847656,-2.1349992752075195,-3.3024988174438477,-2.124998092651367,-2.329998016357422,3,-0.05684678889223371,-1.1061902688177487,35.4900016784668,-2.3114873019942843,34.59999847412109,1.1636293647848688,33.959999084472656,-0.05684678889223371
6849,2012-08-24,30.1299991607666,31.25,27.70000076293945,27.96999931335449,34419100.0,-0.15625875291977642,-1.6296320367115533,6.352937876561083,29.120896299519202,54.21812697266387,4.271090346949208,4.347972537870405,3.2743940887043834,5.435561415667223,13.860079231192826,8.009998321533207,0.7397641047274419,-4.32600030899048,-6.647845759172824,-2.0041548588081355,-5.486923034081649,-3.1650775838993113,6.079999923706055,28.55462840313875,-29.531148514072783,1.1609227250911718,8,1.8250007629394531,1.8250007629394531,2.10250186920166,2.8800010681152344,3.280000686645508,4,0.11118488134018567,-1.1551726972872896,35.709999084472656,-1.1061902688177487,35.4900016784668,-2.3114873019942843,34.59999847412109,0.11118488134018567
6850,2012-08-27,30.51000022888184,30.6299991607666,29.56999969482422,30.43000030517578,5625600.0,0.012612050404901876,5.625042468603036,0.037037004332155773,27.932977164932467,49.99928519174152,3.617821740232234,3.8827216596054903,2.8618687221058643,4.927414646721385,14.578114326345377,1.0599994659423828,0.42654069965815467,-3.765499305725097,-6.682364927543087,-0.8486336839071029,-5.223932116634092,-2.3070664948161017,5.699998855590817,33.019976735273026,-19.770598220808672,1.458432810908997,8,1.4449996948242152,1.4449996948242152,1.7225008010864222,2.454999923706051,3.2699985504150355,0,0.07931825821499294,-1.6296320367115533,30.1299991607666,-1.1551726972872896,35.709999084472656,-1.1061902688177487,35.4900016784668,0.07931825821499294
6851,2012-08-28,31.229999542236328,31.8700008392334,30.21999931335449,30.51000022888184,8353500.0,0.02359879737637338,-1.5384616513222966,8.999999999999556,32.10526351012885,47.05446273132937,2.7250633704597362,3.1103296477601603,2.108336731162595,4.08710527098593,15.01262233076993,1.6500015258789098,0.10336494831835097,-2.9110000610351534,-6.129380934336105,0.30738081226579794,-4.520190497685633,-1.3018096243846742,4.809799575805663,41.48060488290314,-6.304650300387259,1.6091904366504763,8,0.7250003814697266,0.7250003814697266,1.0025014877319336,1.7350006103515625,1.9500007629394531,1,0.037464041011599614,5.625042468603036,30.51000022888184,-1.6296320367115533,30.1299991607666,-1.1551726972872896,35.709999084472656,0.037464041011599614
6852,2012-08-29,30.920000076293945,31.51000022888184,30.65999984741211,31.34000015258789,4200400.0,-0.00992633591054426,1.2368424354826855,-0.5833339956077986,31.63354579029094,44.93323080773261,2.7680622274749,3.3461611860491303,2.3482720063674662,4.288141028564894,15.340033189301765,0.8500003814697301,-0.23642079197730936,-3.0649994850158677,-6.591688712897337,0.46168974286560527,-4.828344098956606,-1.3016548710751294,4.953003074645991,37.83783723208025,-7.10621321817797,1.7633446139407365,8,1.0349998474121094,1.0349998474121094,1.3125009536743164,2.0450000762939453,2.1799983978271413,2,0.07697280578570664,-1.5384616513222966,31.229999542236328,5.625042468603036,30.51000022888184,-1.6296320367115533,30.1299991607666,0.07697280578570664
6853,2012-08-30,30.40999984741211,30.8700008392334,30.190000534057614,30.85000038146973,2775200.0,-0.016494185886915536,1.8333260483432094,1.0476201288822569,30.70470759806284,41.77377786705893,2.916985731787527,3.7847928232807746,2.7798701271788246,4.702669601684484,16.264192797417152,0.7299995422363317,-0.5034327069181899,-3.4064997673034654,-7.279457383673943,0.4664578490670088,-5.342978575488701,-1.4700209591182265,5.299543255767816,64.98798644821963,18.981463029926665,1.9364788081852373,8,1.5450000762939453,1.5450000762939453,2.0050010681152344,2.5550003051757812,2.0400009155273366,3,0.09667867942982489,1.2368424354826855,30.920000076293945,-1.5384616513222966,31.229999542236328,5.625042468603036,30.51000022888184,0.09667867942982489
6854,2012-08-31,31.04999923706055,31.479999542236328,30.54999923706055,30.81999969482422,3575300.0,0.021045688683319907,-1.4155837721884095,-0.5227255978880513,35.15944369689292,40.08412630138364,1.8578282401187387,2.9884931374692165,2.11951439440217,3.9670767827543862,16.46217362597038,1.0699996948242188,-0.7245842393352291,-2.5700003623962395,-6.590385273394066,1.4503845486015905,-4.580192817895156,-0.5598079068973263,4.499353019314565,64.34777416671726,15.582876533424042,2.0101924554989146,8,0.9050006866455043,0.9050006866455043,1.4225015640258754,1.9150009155273402,0.4200000762939382,4,0.07504031846395831,1.8333260483432094,30.40999984741211,1.2368424354826855,30.920000076293945,-1.5384616513222966,31.229999542236328,0.07504031846395831
6855,2012-09-04,31.40999984741211,31.65999984741211,30.82999992370605,30.90999984741211,3596300.0,0.011594222840491053,-1.5151518654451763,2.1739173701756087,38.60812261640749,38.29811267739835,1.2271150956242778,2.4982505428697195,1.7184200868667716,3.499193238370438,16.62384692967892,0.8299999237060582,-0.9163156387541918,-2.045999813079831,-6.149345863390678,2.057346237231016,-4.097672838235255,0.00567321207559246,3.98236537909429,72.61899355588764,18.49012943006302,2.0516730251554236,9,0.5450000762939453,0.5450000762939453,1.3350000381469727,1.5550003051757812,-0.379999160766598,1,0.06367398948474623,-1.4155837721884095,31.04999923706055,1.8333260483432094,30.40999984741211,1.2368424354826855,30.920000076293945,0.06367398948474623
6856,2012-09-05,31.29999923706055,31.6299991607666,31.01000022888184,31.489999771118164,1778800.0,-0.003502088853420404,1.6382971815838983,-0.38000106811522727,36.59359562101223,35.37129603628155,0.9161235220989106,2.4212951082040455,1.8174394414147024,3.4869619555437588,16.59136884296646,0.6199989318847621,-1.2075335558357878,-1.9585003852844203,-6.0784814058635455,2.161480635294705,-4.018490895573979,0.10149012500514232,3.938518700174509,75.51015112176836,18.00230104147522,2.059990510289562,9,0.6550006866455043,0.6550006866455043,1.4675006866455043,1.310001373291012,-0.28999900817871094,2,0.07923321414333762,-1.5151518654451763,31.40999984741211,-1.4155837721884095,31.04999923706055,1.8333260483432094,30.40999984741211,0.07923321414333762
6857,2012-09-06,32.77000045776367,33.080001831054695,31.51000022888184,31.60000038146973,5547500.0,0.046964896374903864,-1.325927642277589,-6.157877829644226,42.77017999903619,33.84763692180923,-1.0954874781847792,0.791844902063346,0.34879880854157364,1.9045906460861062,16.09446348226409,1.7800025939941442,-1.3601837276491295,-0.3614991188049288,-4.370306499253132,3.647308261643275,-2.3659028090290306,1.642904571419173,2.3177471359854778,89.27331369667077,29.90478827555335,2.004403690224102,9,-2.3799991607666016,-0.8150005340576172,-0.0025005340576171875,-0.49500083923339844,-1.5699996948242223,3,0.01251143856224668,1.6382971815838983,31.29999923706055,-1.5151518654451763,31.40999984741211,-1.4155837721884095,31.04999923706055,0.01251143856224668
6858,2012-09-07,32.220001220703125,32.740001678466804,32.169998168945305,32.740001678466804,3212600.0,-0.016783620060348392,1.1923192605362527,-0.44444480671387415,39.73114510119201,35.02655345532844,-1.221008257062099,1.1694651679359538,0.8744529431498904,2.3265441113504437,15.661708271191305,0.6000022888183665,-1.6271978866107588,-0.7639985084533691,-4.672835394446778,3.14483837754004,-2.718416951450074,1.1904199345433355,2.7199914364298294,66.00791586565622,9.816123127937601,1.9544184429967055,9,-0.8950004577636683,-0.2650012969970703,0.5474987030029297,-0.3950004577636719,-0.32000160217285156,4,0.02731214215015343,-1.325927642277589,32.77000045776367,1.6382971815838983,31.29999923706055,-1.5151518654451763,31.40999984741211,0.02731214215015343
6859,2012-09-10,31.96999931335449,32.220001220703125,31.690000534057614,32.139999389648445,4896600.0,-0.007759214707540041,2.2120889854754373,0.32692293584713483,42.121934670228846,36.603104289250254,-0.7627674199150718,1.243811426090918,1.1199139803322886,2.451654380015146,15.601268217732155,0.5300006866455114,-2.072665091805227,-0.86200046539307,-4.674355019088356,2.950354088302216,-2.768177742240713,1.044176811454573,2.8251935058945925,50.66659658932421,-10.017402813855163,1.9061772768476422,9,-0.3349981307983363,-0.014999389648433947,0.797500610351566,0.5850009918212926,0.7100009918212926,0,0.015014121360473531,1.1923192605362527,32.220001220703125,-1.325927642277589,32.77000045776367,1.6382971815838983,31.29999923706055,0.015014121360473531
6860,2012-09-11,32.189998626708984,32.380001068115234,31.920000076293945,32.15999984741211,3609700.0,0.0068814300306412335,1.243887234834388,-0.1764633284340564,40.13104309919558,37.49485757692434,-0.8039406728233409,0.8724327872567983,0.8282026804929785,2.1203468407186534,15.857455780286687,0.46000099182128906,-2.5127729804167203,-0.5175010681152372,-4.23725710200091,3.2022549657704324,-2.377379085058074,1.3423769488275994,2.463290351413903,57.00470939677125,-3.2089516851344158,1.8598780169428355,9,-0.554997444152832,-0.2349987030029297,0.7275023460388184,0.4550018310546875,0.010002136230461645,1,-0.02236717440419811,2.2120889854754373,31.96999931335449,1.1923192605362527,32.220001220703125,-1.325927642277589,32.77000045776367,-0.02236717440419811
6861,2012-09-12,32.580001831054695,32.72999954223633,32.27000045776367,32.34000015258789,4340500.0,0.012115663901337115,-1.4210410078803393,8.000381485249473,37.574726187222474,38.15498873213895,-1.0977473673587674,0.3773371957093019,0.3850151255055252,1.6227280392134347,16.387499150226798,0.5400009155273438,-2.2094221240996035,-0.04849796295165021,-3.704940232804752,3.6079443069014516,-1.8767190978782011,1.7797231719749007,1.9342213827645267,68.15289874175869,11.095447879490706,1.8282211349265503,9,-0.9450006484985423,-0.6250019073486399,0.38249921798705344,0.06499862670897727,-0.990001678466804,2,-0.04757523196121338,1.243887234834388,32.189998626708984,2.2120889854754373,31.96999931335449,1.1923192605362527,32.220001220703125,-0.04757523196121338
6862,2012-09-13,32.740001678466804,32.970001220703125,32.209999084472656,32.47999954223633,2262400.0,0.004910983376913203,1.1111134658585173,1.0833346578717293,37.25323586049547,38.88260298352036,-1.086709362027019,0.08463666547113036,0.16646830984440442,1.3771447781304573,16.882851343232215,0.7600021362304688,-1.8970429573562022,0.19850177764893573,-3.353768351064069,3.7507719063619405,-1.5776332867075666,1.974636842005438,1.6379370863348228,82.03129540195177,26.71465460717824,1.7761350643565017,9,-0.9250011444091797,-0.7850017547607493,0.6574988365173269,-0.015001296997077418,-2.2700023651123153,3,-0.05284060357036546,-1.4210410078803393,32.580001831054695,1.243887234834388,32.189998626708984,2.2120889854754373,31.96999931335449,-0.05284060357036546
6863,2012-09-14,33.470001220703125,33.549999237060554,32.650001525878906,32.68000030517578,2399100.0,0.022296869420029397,-1.1176454748633606,3.0384400950731294,74.5588207657382,43.26031154672539,-1.4941234310932288,-0.7798567941919714,-0.6131907823780836,0.5700473569484856,16.99768591665684,0.8999977111816477,-1.6422652956728214,0.9885011672973647,-2.451145992077059,4.428148326671785,-0.7313224123898436,2.708324746984573,0.7743787840612555,95.69902837952127,35.46885794909034,1.7198235796872101,9,-1.2800016403198242,-1.5150012969970703,0.12749910354614258,-0.6750011444091797,-2.5200004577636754,4,-0.06782194128990793,1.1111134658585173,32.740001678466804,-1.4210410078803393,32.580001831054695,1.243887234834388,32.189998626708984,-0.06782194128990793
6864,2012-09-17,33.59000015258789,33.59000015258789,33.049999237060554,33.400001525878906,1852000.0,0.0035852682255219648,4.684261248418822,0.24050431205153217,73.54738986451704,47.14245235207089,-1.3588282893182324,-1.063045789169962,-0.707041998230153,0.36392399594646463,16.936475718511428,0.5400009155273366,-1.3309412240440608,1.1775001525878892,-2.103673707402848,4.458674012578626,-0.46308677740748294,2.818087082583258,0.5234922673399893,100.0,34.82725403771994,1.6405869299953688,9,-1.2899999618530273,-1.635000228881836,0.007500171661376953,-0.7950000762939453,-2.219999313354492,0,-0.050312608704391804,-1.1176454748633606,33.470001220703125,1.1111134658585173,32.740001678466804,-1.4210410078803393,32.580001831054695,-0.050312608704391804
6865,2012-09-18,33.470001220703125,33.56999969482422,33.09999847412109,33.470001220703125,2703700.0,-0.0035724599982033256,3.700083924620503,0.0,68.85522523401939,50.72707786462724,-1.0235225968940824,-1.0346874371884383,-0.5327364609435108,0.38153661097668845,17.470919130499745,0.490001678466804,-0.9361232459184734,1.0820011138916001,-2.1575743795003106,4.3215766072835144,-0.5377866328043552,2.7017888605875555,0.5152213660849867,91.30443195608126,22.179115196734642,1.6197877466959567,9,-0.9200010299682617,-1.5150012969970703,0.12749910354614258,-0.6750011444091797,-2.0100021362304688,1,-0.023603253263064783,4.684261248418822,33.59000015258789,-1.1176454748633606,33.470001220703125,1.1111134658585173,32.740001678466804,-0.023603253263064783
6866,2012-09-19,33.560001373291016,34.15999984741211,33.439998626708984,33.529998779296875,4015000.0,0.0026889796625468865,-5.8570598172603585,100.0,73.07692179441395,54.094493619669215,-0.8484518236452843,-1.2718024284348957,-0.5417636865186495,0.19757560622255,18.042845382591587,0.720001220703125,-0.6198186670346288,1.224001121520999,-1.8973044432351287,4.34530668627713,-0.3366516608570649,2.7846539038990628,-5.860000610351566,69.23085951942657,-3.6929861656654737,1.5606527823780656,9,-0.6350011825561523,-1.605001449584961,0.03749895095825195,-0.7650012969970703,-1.460002899169929,2,-0.0405244503784179,3.700083924620503,33.470001220703125,4.684261248418822,33.59000015258789,-1.1176454748633606,33.470001220703125,-0.0405244503784179
6867,2012-09-20,33.610000610351555,33.709999084472656,33.40999984741211,33.56999969482422,2715200.0,0.0014898460969769989,1.5000158947134183,1.3332485696119691,80.4182458491614,58.61528259166581,-0.8568760797300925,-1.5493016943719695,-0.5043486120299079,0.05710384376834554,18.062385418422227,0.2999992370605469,-0.36139772024296235,1.3680004119872962,-1.4520681481721311,4.1880689721467235,-0.04203386809241749,2.77803469206701,-5.780799865722653,63.57616897864477,-9.923899347282344,1.410034280079714,9,-0.6850004196166921,-1.6550006866455007,-0.012500286102287816,-0.8150005340576101,-1.2999992370605398,3,-0.060101172897376376,-5.8570598172603585,33.560001373291016,3.700083924620503,33.470001220703125,4.684261248418822,33.59000015258789,-0.060101172897376376
6868,2012-09-21,33.68000030517578,34.0,33.59000015258789,33.75,2581500.0,0.002082704360399923,-2.279998779296875,-1.749952317375859,78.03837632253612,62.60599833081106,-0.7800232677351673,-1.8753307276792341,-0.5081743532286538,-0.1255951585937467,17.750177675431146,0.4099998474121094,-0.0438292534828264,1.5395000457763643,-0.8714626372478165,3.950462728800545,0.33401870426427394,2.7449813872884548,-5.724183578491214,56.75682177469214,-17.161480421593282,1.2054813415120906,9,-0.6400003433227539,-1.7250003814697266,0.1100001335144043,-0.8850002288818359,-1.8299999237060511,4,-0.0953088171833536,1.5000158947134183,33.610000610351555,-5.8570598172603585,33.560001373291016,3.700083924620503,33.470001220703125,-0.0953088171833536
6869,2012-09-24,33.47999954223633,33.560001373291016,33.11999893188477,33.360000610351555,2494000.0,-0.005938264879074784,2.142845465320585,-1.7142779291554149,72.84766566766005,66.24117861619601,-0.3836483952938039,-1.487766710617155,-0.25778871362072664,-0.03149957360179201,15.746471175873506,0.5600013732910085,0.09576459748733868,1.171999263763425,-1.1130338956535297,3.4570324231803795,0.029482684054947583,2.314515843471902,-5.400099153137209,35.84911092477542,-36.65415676777491,1.1425165797084782,9,-0.2950000762939453,-1.5249996185302734,0.3100008964538574,-0.649998664855957,-1.0900001525878835,0,-0.07556746755940624,-2.279998779296875,33.68000030517578,1.5000158947134183,33.610000610351555,-5.8570598172603585,33.560001373291016,-0.07556746755940624
6870,2012-09-25,32.93000030517578,34.0,32.740001678466804,33.580001831054695,3264300.0,-0.016427695477316262,-1.4466015821753628,-5.416727596401175,66.39839705999736,69.443808713171,0.3155415601533207,-0.7875493694691329,0.3478816994334508,0.42812038771160843,13.758997019864616,1.259998321533196,0.32676012012655775,0.501000022888185,-1.6345535673495561,2.6365536131259226,-0.566776772230682,1.5687768180070556,-4.7284979269104035,13.38020223294355,-56.31611396898505,1.0677767951188692,9,0.25499916076660156,-0.9750003814697266,1.0425000190734863,-0.09999942779541016,-0.7900009155273366,1,-0.04737319925554906,2.142845465320585,33.47999954223633,-2.279998779296875,33.68000030517578,1.5000158947134183,33.610000610351555,-0.04737319925554906
6871,2012-09-26,32.400001525878906,33.049999237060554,32.189998626708984,32.860000610351555,2850400.0,-0.016094709213032465,1.047629427792898,0.7076892378839443,45.40944114194844,70.35005374444354,0.9133730950746966,-0.17434126941268602,0.9111323347450053,0.8870524484737103,12.415014592726106,0.8600006103515696,0.5307730772075558,-0.08749885559082315,-2.1475239612546773,1.972526250073031,-1.1175114084227502,0.9425136972411039,-4.079329198230592,11.602361316891509,-53.320090829991805,1.0300125528319266,9,0.7749977111816406,-0.44500160217285156,1.5124993324279785,0.42999935150146484,-0.4200019836425781,2,-0.02901241966471635,-1.4466015821753628,32.93000030517578,2.142845465320585,33.47999954223633,-2.279998779296875,33.68000030517578,-0.02901241966471635
6872,2012-09-27,33.299999237060554,33.40999984741211,32.36999893188477,32.560001373291016,1507500.0,0.027777705827044308,1.1666706403134264,-1.608694209941493,62.328752210000125,68.99115723825042,0.11305354297955716,-0.9348220450851343,0.04650353429770604,-0.07534858995301619,11.102892170057814,1.0400009155273366,0.7814878029045644,0.6934988975524945,-1.2573426862495296,2.6443404813545186,-0.2819218943485211,1.6689196894535065,-4.862540359016965,61.325954042417266,-3.31629849822329,0.9754207919010129,9,-0.1250000000000071,-1.3449993133544993,0.6050009727477956,-0.4699983596801829,-0.8899993896484446,3,-0.0360360597727567,1.047629427792898,32.400001525878906,-1.4466015821753628,32.93000030517578,2.142845465320585,33.47999954223633,-0.0360360597727567
6873,2012-09-28,33.34999847412109,33.889999389648445,33.09999847412109,33.27000045776367,2649000.0,0.0015014786248068734,-2.7618913543018997,0.10810573958944426,66.50718838651326,68.20891262958332,0.04944103859720883,-0.7939783624532808,-0.006791642477814719,-0.17867332185493723,9.650799192140717,0.790000915527358,1.0515109061729575,0.5964982032775836,-1.0814368793588969,2.2744332859140677,-0.24246933804065662,1.4354657445958239,-4.7980887766901255,64.08834073440204,-2.225829678274934,0.8389675413182413,9,-0.17499923706053977,-1.394998550415032,0.670001506805427,-0.4349985122680593,-1.779998779296868,4,-0.031184322291261446,1.1666706403134264,33.299999237060554,1.047629427792898,32.400001525878906,-1.4466015821753628,32.93000030517578,-0.031184322291261446
6874,2012-10-01,33.380001068115234,33.740001678466804,32.610000610351555,32.610000610351555,3281900.0,0.0008996280469826257,-1.9350659644985486,9.625244385104182,64.91231927981536,67.7708119680051,-0.01506702864965348,-0.6750848888376879,0.0017774491720103924,-0.265402054355512,8.420032396274157,1.1300010681152486,1.3295898882337909,0.5100007057189941,-0.9833252341370127,2.0033266455750045,-0.23666226420900927,1.2566636756469975,-4.71592956768465,65.74594135486986,-1.6736955212757039,0.7466629699280048,10,-0.2050018310546875,-2.450000762939453,0.8899989128112793,-0.21500110626220703,-2.6500015258789062,0,-0.04583584894210713,-2.7618913543018997,33.34999847412109,1.1666706403134264,33.299999237060554,1.047629427792898,32.400001525878906,-0.04583584894210713
6875,2012-10-02,33.40999984741211,33.689998626708984,33.189998626708984,33.419998168945305,2258400.0,0.0008987051628805975,-1.2222184546263721,-0.012984825440538384,61.43250022856691,66.47698734957767,-0.06087357504529223,-0.5771573340495024,0.02342220492961644,-0.3426288105294475,7.257436015049687,0.5,1.1676013156273939,0.4399994850158677,-0.901845604689143,1.7818445747208784,-0.2309230598366412,1.1109220298683766,-4.636009780041896,71.76474548126842,4.254537827104258,0.670922544852506,10,-0.3150005340576172,-1.5450000762939453,-1.4549999237060547,-1.4549999237060547,-2.4699993133544957,1,-0.03052979534337452,-1.9350659644985486,33.380001068115234,-2.7618913543018997,33.34999847412109,1.1666706403134264,33.299999237060554,-0.03052979534337452
6876,2012-10-03,33.779998779296875,33.810001373291016,33.360000610351555,33.459999084472656,1752800.0,0.011074496664908784,1.3683946353999732,-32.00534147274308,63.54165528381297,64.60181062009451,-0.4429667697940829,-0.7924646902388304,-0.27473951848686795,-0.7593013568393161,6.069064319722242,0.45000076293946023,1.014821818324947,0.6859984397888184,-0.44837158736701355,1.8203684669446503,0.11881342621089885,1.2531834533667379,-4.898288516325824,92.76311991948937,25.9706833115346,0.5671850135779166,10,-0.6849994659423828,-1.6049985885620117,-1.8249988555908203,-1.8249988555908203,-2.779998779296875,2,-0.04854942122299766,-1.2222184546263721,33.40999984741211,-1.9350659644985486,33.380001068115234,-2.7618913543018997,33.34999847412109,-0.04854942122299766
6877,2012-10-04,33.18000030517578,33.61999893188477,32.689998626708984,33.25,4503800.0,-0.0177619448135925,1.2963039710647049,-0.21874925494122976,46.09162286438154,61.05217134696621,0.10015392162632253,-0.1688312062740991,0.3719401054847964,-0.20482981603352357,5.765989596120519,1.0900001525878906,0.9024120040979824,0.06549997329712198,-1.058992242388257,1.189992188982501,-0.4967461345455675,0.6277460811398115,-4.192724250515909,44.53126862646932,-17.836138451793566,0.5622461078426897,10,-0.08500099182128906,-1.005000114440918,-1.2250003814697266,-1.2250003814697266,-2.54000091552734,3,-0.03616638794160176,1.3683946353999732,33.779998779296875,-1.2222184546263721,33.40999984741211,-1.9350659644985486,33.380001068115234,-0.03616638794160176
6878,2012-10-05,33.09999847412109,33.610000610351555,32.86999893188477,33.459999084472656,2780800.0,-0.002411146182003332,1.2424168862995382,5.1428882833788485,43.32421754410028,57.77178822212624,0.09971663246595597,-0.020576883119737488,0.4486871077125585,-0.17958524810261878,5.446536337857194,0.7400016784667827,0.7496536868695856,-0.0585017204284739,-1.101539279986767,0.9845358391298191,-0.5800205002076169,0.46301705935066906,-4.009267943606169,40.833129353122885,-16.08109085470158,0.5215187797791451,10,-0.004999160766594457,-0.9249982833862234,-1.144998550415032,-1.144998550415032,-2.659997940063473,4,-0.020845880921971816,1.2963039710647049,33.18000030517578,1.3683946353999732,33.779998779296875,-1.2222184546263721,33.40999984741211,-0.020845880921971816
6879,2012-10-08,32.450000762939446,33.15999984741211,32.36999893188477,33.0,2464900.0,-0.019637393992324004,-1.225345604788256,1.527773068282955,37.857117555537926,54.60053494385296,0.6573739928074573,0.7032828156549087,1.0520258632355208,0.4202612136362305,4.987609070973113,0.7900009155273366,0.532258897122766,-0.7324995040893612,-1.6779119115652463,0.21291290338652402,-1.2052057078273037,-0.25979330035141857,-3.257884846086583,5.555673292924909,-45.06654722469179,0.47270620373794414,10,0.5899982452392649,-0.0950012207031179,-0.49500083923339133,-0.49500083923339133,-1.950000762939446,0,-0.027118676345926684,1.2424168862995382,33.09999847412109,1.2963039710647049,33.18000030517578,1.3683946353999732,33.779998779296875,-0.027118676345926684
6880,2012-10-09,31.46999931335449,32.439998626708984,31.31999969482422,32.380001068115234,3544800.0,-0.03020035212770167,1.1747618121718841,1.6545509401507699,29.469505434075913,52.82943097631158,1.5740198607294964,1.7144803201793017,1.988492835476162,1.3624254978496246,4.9229878564102565,1.1300010681152273,0.30648440072350525,-1.6765009880065982,-2.815960879056629,-0.5370410969565675,-2.246230933531617,-1.1067710424815793,-2.178525717890441,6.02407700474448,-40.499208371035714,0.5697299455250161,10,1.1350002288818395,1.0250005722045934,0.48500061035156605,0.48500061035156605,0.01000022888183949,1,-0.023514451454218377,-1.225345604788256,32.450000762939446,1.2424168862995382,33.09999847412109,1.2963039710647049,33.18000030517578,-0.023514451454218377
6881,2012-10-10,31.03000068664551,31.75,30.95000076293945,31.440000534057614,3212000.0,-0.013981526415930423,-1.8070163697447272,0.45054841407410023,26.459828164401216,48.84399497124503,2.010692824503142,2.1422363742901744,2.3853941845561444,1.8330174020870906,5.213865143383741,0.7999992370605504,0.10341109421027994,-2.0389995574951136,-3.5048046662882335,-0.5731944487019938,-2.7719021118916736,-1.3060970030985537,-1.6411565661425023,2.9962538789928304,-39.66100618325041,0.7329025543965602,10,1.389999389648434,1.5249996185302699,0.9249992370605433,0.9249992370605433,0.2899990081787074,2,-0.002900423802653429,1.1747618121718841,31.46999931335449,-1.225345604788256,32.450000762939446,1.2424168862995382,33.09999847412109,-0.002900423802653429
6882,2012-10-11,31.01000022888184,31.40999984741211,30.920000076293945,31.290000915527344,2714500.0,-0.0006445522823426142,-1.1304291939810842,0.682928758176019,25.414339412149673,44.278122862982414,1.868152213961114,2.1354707860280193,2.3573077460438263,1.8584176557838923,5.7096652086784685,0.48999977111816406,-0.045060924839461336,-1.9724999427795389,-3.700740464930444,-0.24425942062863726,-2.836620203854988,-1.1083796817040898,-1.5257329938406485,3.345729915233046,-35.97778619007787,0.8641202610754513,10,1.355000495910641,1.5299997329711879,0.9449996948242152,0.9449996948242152,-0.13999938964844105,3,-0.00032248399896894764,-1.8070163697447272,31.03000068664551,1.1747618121718841,31.46999931335449,-1.225345604788256,32.450000762939446,-0.00032248399896894764
6883,2012-10-12,31.20000076293945,31.43000030517578,30.979999542236328,31.01000022888184,1747000.0,0.006127072965341318,-2.5999786378582925,-0.6785716718550796,28.966779019706166,40.2841739451925,1.4987071590516443,1.8621618713971024,2.1288186192375527,1.665715636249974,6.605093117026659,0.4500007629394531,-0.03098780459449557,-1.6689993858337466,-3.5535277759111032,0.21552900424361,-2.6112635808724285,-0.7267351907950683,-1.6222188756508409,12.500031931062805,-26.13676776793669,0.9422641950386791,10,1.164999961853031,1.3399991989135778,-0.027500152587887072,0.7549991607666051,0.13999938964844105,4,-0.017948761525550916,-1.1304291939810842,31.01000022888184,-1.8070163697447272,31.03000068664551,1.1747618121718841,31.46999931335449,-0.017948761525550916
6884,2012-10-15,31.899999618530273,31.940000534057614,31.21999931335449,31.26000022888184,1819800.0,0.02243586020748789,1.0000000000000198,3.3684083722332048,40.75402332857693,37.98656540074918,0.6332894488739882,1.0846724127022185,1.3589861374380945,0.9710501155457294,7.309531580457218,0.7399997711181641,-0.16285308774614293,-0.8845005035400391,-2.7844002451408514,1.0153992380607733,-1.8344503743404488,0.0654493672603671,-2.2305733720391956,64.47371558142191,21.706803287703906,0.9499498708004063,10,0.46500110626220703,0.6400003433227539,-0.25999927520751953,0.05500030517578125,-0.10000038146972301,0,-0.04576799692576061,-2.5999786378582925,31.20000076293945,-1.1304291939810842,31.01000022888184,-1.8070163697447272,31.03000068664551,-0.04576799692576061
6885,2012-10-16,32.68000030517578,32.990001678466804,31.81999969482422,31.920000076293945,2419600.0,0.024451432475642187,-1.4375016142908097,1.1875014901175471,52.40548949744933,36.749213646708775,-0.29184164815047353,0.25555466571425,0.5261247092502543,0.20608205751550202,7.67356603533254,1.1700019836425852,-0.30906313086321546,-0.0649997711181669,-1.9375434262522049,1.8075438840158675,-1.001271598685186,0.8712720564488521,-2.9207625866662816,85.02409983810556,36.73232494843642,0.9362718275670173,10,-0.4100008010864258,-0.1400003433227539,-0.8849997520446777,-0.7250003814697266,-0.43999862670897727,1,-0.06670747505563879,1.0000000000000198,31.899999618530273,-2.5999786378582925,31.20000076293945,-1.1304291939810842,31.01000022888184,-0.06670747505563879
6886,2012-10-17,32.200000762939446,32.669998168945305,31.90999984741211,32.549999237060554,2354300.0,-0.014687868352324163,1.5762814876118934,-0.46052416936248763,39.81482462628299,36.05179162025338,-0.06653073244347496,0.6624040671568281,0.9285427192588571,0.6943242367926317,7.60243017454619,0.7700004577636719,-0.4691492589145625,-0.47699928283692117,-2.323521523001709,1.3695229573278667,-1.400260402919315,0.44626183724547275,-2.352747801851894,61.835734102905896,14.565100648208492,0.9232611200823937,10,0.06499958038330789,0.3399991989135813,-0.4050002098083425,-0.24500083923339133,-0.2800006866455007,2,-0.022360285827440207,-1.4375016142908097,32.68000030517578,1.0000000000000198,31.899999618530273,-2.5999786378582925,31.20000076293945,-0.022360285827440207
6887,2012-10-18,31.59000015258789,32.34999847412109,31.43000030517578,32.290000915527344,2418000.0,-0.018944117885041578,1.2439092469656938,2.00001089918248,35.234911141862014,35.15297979778246,0.3287849047947162,1.173476738400666,1.450339654325191,1.2985657255529688,7.711250571117612,0.9199981689453054,-0.6382790568264909,-0.9859998703002901,-2.8386150598768225,0.8666153192762422,-1.9123074650885528,-0.05969227551202394,-1.6564922537738482,30.34825681805231,-14.18388152691865,0.9263075947882654,10,0.4499998092651367,0.9499998092651367,0.2050004005432129,0.36499977111816406,1.509998321533196,3,-0.008547022996502007,1.5762814876118934,32.200000762939446,-1.4375016142908097,32.68000030517578,1.0000000000000198,31.899999618530273,-0.008547022996502007
6888,2012-10-19,30.46999931335449,31.60000038146973,30.420000076293945,31.57999992370605,5285400.0,-0.03545428407165263,1.0521717208573909,1.5857134293546085,29.36168186549044,34.209042498888294,1.1582946202042592,2.150941833164051,2.4718171542118803,2.4162954850534497,7.893240893938572,1.1800003051757848,-0.8957400886414959,-1.9455006599426277,-3.945715726799012,0.05471440691376017,-2.94560819337082,-0.9453931265144355,-0.45196157556848604,1.9454943926210193,-38.25487883712891,1.0001075334281935,10,1.235001564025886,1.8200006484985387,1.4150009155273509,1.485000610351566,3.0399990081787074,4,0.01312771693117809,1.2439092469656938,31.59000015258789,1.5762814876118934,32.200000762939446,-1.4375016142908097,32.68000030517578,0.01312771693117809
6889,2012-10-22,30.95000076293945,31.04999923706055,30.20000076293945,30.559999465942386,3622200.0,0.015753247797894998,1.8813593293871467,-0.3513523266203799,33.6000061035156,34.66798701771493,0.49521968413575834,1.5512123160137214,1.9019967486892675,1.9388668306871217,8.56972024011681,0.8499984741211009,-1.0355486170166834,-1.3389992713928258,-3.3754342576062406,0.6974357148205925,-2.3572167644995368,-0.3207817782861184,-0.8491237829609233,26.881711608981252,-8.940734166505106,1.018217493106709,10,0.6450004577636754,1.2299995422363317,1.1224989891052282,1.0049991607666051,2.180000305175785,0,0.01260094927414146,1.0521717208573909,30.46999931335449,1.2439092469656938,31.59000015258789,1.5762814876118934,32.200000762939446,0.01260094927414146
6890,2012-10-23,31.3700008392334,31.520000457763672,30.440000534057614,30.61000061035156,2325200.0,0.013570276767064682,1.0377367317744717,1.9487120548923775,34.0397511605141,35.51020068394969,0.06654055554420069,1.0628410524431189,1.405844731754108,1.542749189456515,8.748443184221852,1.0799999237060582,-1.1630980330151885,-0.8409992218017592,-2.8934980151233134,1.2114995715197985,-1.8672486184625399,0.18525017485901785,-1.1879414019062011,47.36847388782946,17.97415344568214,1.0262493966607786,10,0.22500038146972656,0.8099994659423828,0.7574992179870605,0.5849990844726562,1.6200008392334055,1,0.013707312283185225,1.8813593293871467,30.95000076293945,1.0521717208573909,30.46999931335449,1.2439092469656938,31.59000015258789,0.013707312283185225
6891,2012-10-24,31.459999084472656,31.84000015258789,31.229999542236328,31.649999618530273,2027500.0,0.002868927090581952,1.1403470026267797,-0.2500006274171233,37.7840838279615,36.88461673015101,0.04911725266377687,0.9473821708065415,1.2559339790248814,1.477558849025705,9.315112100054204,0.6100006103515625,-1.2192876770111596,-0.7040008544921861,-2.7811785623386527,1.3731768533542805,-1.7425897084154158,0.3345879994310472,-1.2599983215332067,58.60463548311,29.839294004308915,1.0385888539232329,10,0.13500213623046875,0.720001220703125,0.7925009727478027,0.49500083923339844,1.6200027465820384,2,0.02479347160499845,1.0377367317744717,31.3700008392334,1.8813593293871467,30.95000076293945,1.0521717208573909,30.46999931335449,0.02479347160499845
6892,2012-10-25,32.09999847412109,32.299999237060554,31.729999542236328,31.86000061035156,3420200.0,0.02034327426170557,-1.2799987792969683,-1.263143100938595,43.421051310700115,38.49064698470589,-0.4693646319639946,0.2243761062824916,0.5519075396791706,0.8593152301988098,9.451970029152289,0.8400001525878977,-1.1222317516467015,-0.004001426696781607,-2.0111607722738967,2.0031579188803335,-1.0075810994853356,0.9995782460917759,-1.8207977294921847,90.47614722562253,60.62503213008714,1.0035796727885573,10,-0.5049972534179616,1.9073486399179274e-06,0.34000158309937234,-0.14499855041503196,1.5,3,-0.005607426990136943,1.1403470026267797,31.459999084472656,1.0377367317744717,31.3700008392334,1.8813593293871467,30.95000076293945,-0.005607426990136943
6893,2012-10-26,32.310001373291016,32.560001373291016,31.899999618530273,32.049999237060554,2753600.0,0.006542146702568585,-1.3571433437101927,1.0833518771656412,49.02235113098262,39.40935007386208,-0.5647445213091515,-0.07118537069452202,0.2728725830464356,0.6431305712609685,9.141026159881465,0.6600017547607422,-0.9480621500673578,0.25800132751464844,-1.665379221445086,2.181381876474383,-0.7036889469652152,1.2196916019945157,-1.9531846466064486,89.40678240067244,54.14922526490868,0.961690274479867,10,-0.7150001525878906,-0.21000099182128906,0.12999868392944336,-0.35500144958496094,1.4899978637695384,4,0.024450543709450878,-1.2799987792969683,32.09999847412109,1.1403470026267797,31.459999084472656,1.0377367317744717,31.3700008392334,0.024450543709450878
6894,2012-10-31,31.85000038146973,32.509998321533196,31.65999984741211,32.279998779296875,4332600.0,-0.014237108395840026,-1.0987630482747728,-1.6538264033569376,52.86145244528303,39.460012623621374,-0.12581228681117196,0.28281474572339604,0.6474014994952206,1.1015570353354853,9.333469481210125,0.8499984741210866,-0.765742081741223,-0.12549962997436026,-1.9454063679286513,1.6944071079799272,-1.0354529989515022,0.7844537390027853,-1.417119992370612,66.50940043599117,26.415777160109243,0.909953368977144,10,-0.4150009155273544,0.24999999999999645,0.6474995613098109,0.10499954223632457,1.909997940063466,2,0.052119243961744166,-1.3571433437101927,32.310001373291016,-1.2799987792969683,32.09999847412109,1.1403470026267797,31.459999084472656,0.052119243961744166
6895,2012-11-01,32.389999389648445,32.47999954223633,30.959999084472656,32.049999237060554,3364400.0,0.016954442753881027,4.846150460331011,-0.7907009754128603,60.08900578231959,41.71269941873655,-0.7948622465842234,-0.3557581227122313,0.05900337173738279,0.5610318969036854,9.759850492437428,1.5200004577636719,-0.5967595369114491,0.4654994010925364,-1.2386310268903813,2.169629829075454,-0.38656581289892245,1.3175646150839952,-1.8825766113830653,89.37489122167935,42.74678700019262,0.852065213991458,11,-1.0099983215332102,-0.28999900817871804,0.18000030517577414,-0.4349994659423899,1.5699996948242116,3,0.022846609830541986,-1.0987630482747728,31.85000038146973,-1.3571433437101927,32.310001373291016,-1.2799987792969683,32.09999847412109,0.022846609830541986
6896,2012-11-02,32.139999389648445,32.709999084472656,32.09999847412109,32.560001373291016,2192200.0,-0.007718431760140643,-1.4399838258069522,-1.2352993975024755,58.10615963871496,44.253949251720215,-0.6194056257122007,-0.24761791635610564,0.23606909548888666,0.8240557853399011,10.018045943510948,0.6100006103515696,-0.5568215670060681,0.29749937057495757,-1.172435950488314,1.767434691638229,-0.4374682899566764,1.032467031106595,-1.5595250700001309,67.42858886718791,14.692472502833297,0.7349676605316365,11,-0.6849994659423899,-0.09499931335449929,0.43000030517577414,-0.18499946594238992,2.479999542236328,4,0.026446866986939765,4.846150460331011,32.389999389648445,-1.0987630482747728,31.85000038146973,-1.3571433437101927,32.310001373291016,0.026446866986939765
6897,2012-11-05,31.979999542236328,32.240001678466804,31.729999542236328,32.240001678466804,1630900.0,-0.0049782156331853455,2.923061122685365,0.6190497815642275,55.61958577019482,47.171494130020704,-0.4450704987289207,-0.19197108058394718,0.29107985458603736,0.9889364771747609,10.72560460531475,0.5100021362304759,-0.6646516670068543,0.19749956130981516,-1.1340109217220729,1.5290100443417067,-0.46825568020612707,0.863254802825761,-1.3279347120327394,58.28574044363839,0.4410266373742928,0.665755241515945,11,-0.5249996185302734,0.06500053405761719,0.5850000381469727,-0.024999618530273438,2.3100013732910156,0,0.03439656987379203,-1.4399838258069522,32.139999389648445,4.846150460331011,32.389999389648445,-1.0987630482747728,31.85000038146973,0.03439656987379203
6898,2012-11-06,32.40999984741211,32.529998779296875,32.040000915527344,32.259998321533196,2060500.0,0.013445913424979139,1.5128134903556478,-0.576924205522474,53.823087941302866,49.418503223108175,-0.6380384933918073,-0.7128637047155948,-0.24816980437294944,0.5759472633852027,11.360536288122052,0.5499992370605469,-0.6467078489862068,0.6619997978210463,-0.5567588189378796,1.8807584145799687,0.052620489441586926,1.2713791062005093,-1.6877763168643511,82.85718645368304,24.78311877777911,0.6093793083794616,11,-0.8350000381469727,-0.36499977111816406,0.1549997329711914,-0.4549999237060547,1.470001220703125,1,0.036717020435407255,2.923061122685365,31.979999542236328,-1.4399838258069522,32.139999389648445,4.846150460331011,32.389999389648445,0.036717020435407255
6899,2012-11-07,31.56999969482422,32.02000045776367,31.209999084472656,31.979999542236328,2906400.0,-0.025917931395947336,2.3061167293364786,-2.733304511469277,41.75334281811329,50.27556896284142,0.33431397705050614,0.0609538009018884,0.6504552315302732,1.4221791138409827,11.818286418571816,1.2000007629394531,-0.5614388016731837,-0.13400030136108398,-1.3087951294862563,1.040794526764092,-0.7213977154236701,0.4533971127015022,-0.7790206379391726,34.857177734375,-18.989648531431463,0.5873974140625875,11,0.2649993896484375,0.4350013732910156,0.994999885559082,0.38500022888183594,2.6399993896484375,2,0.07063666657563927,1.5128134903556478,32.40999984741211,2.923061122685365,31.979999542236328,-1.4399838258069522,32.139999389648445,0.07063666657563927
6900,2012-11-08,30.729999542236328,31.239999771118164,30.71999931335449,30.989999771118164,5607100.0,-0.026607543893185537,-2.7142798754776187,0.634147135719536,39.633283510940004,50.48103559428348,1.200196234897998,0.8882115689473586,1.5282776659155246,2.2429920942552926,11.576926627059894,0.8500003814697301,-0.33193555161835064,-0.9370004653930657,-2.1870294587886647,0.31302852800253333,-1.5620149620908634,-0.31198596869526796,3.4300003051757812,0.5025241222123573,-50.17190542863304,0.6250144966977993,11,0.9849996566772461,1.2750015258789062,1.322500228881836,1.2250003814697266,4.150001525878906,3,0.09860067765807612,2.3061167293364786,31.56999969482422,1.5128134903556478,32.40999984741211,2.923061122685365,31.979999542236328,0.09860067765807612
6901,2012-11-09,30.940000534057614,31.3799991607666,30.5,30.61000061035156,2517000.0,0.006833745361195076,-2.199990289881751,-1.269229358471188,45.142008998460135,50.67225311514571,1.0154632188833936,0.7073905598618886,1.3361077182262484,2.010519146357428,11.109432833263561,0.8799991607666016,-0.14795420023382633,-0.7224994659423878,-1.9827896914006793,0.5377907595159002,-1.3526445786715335,-0.09235435321324204,3.1511993026733442,21.674916189359255,-30.266487040770105,0.6301451127291441,11,0.6649990081787145,1.0650005340576207,1.5399990081787145,1.014999389648441,4.7899990081787145,4,0.0976082255425541,-2.7142798754776187,30.729999542236328,2.3061167293364786,31.56999969482422,1.5128134903556478,32.40999984741211,0.0976082255425541
6902,2012-11-12,31.0,31.26000022888184,30.78000068664551,31.0,1951100.0,0.001939219938808412,-1.1818229107965292,0.0,54.70693078631847,51.30387307684969,0.8750395940218141,0.6815467444189487,1.304997871279177,1.9122013298470364,10.594509843145126,0.4799995422363281,0.0122698698422532,-0.6619999885559089,-1.9233876702940904,0.5993876931822761,-1.2926938294249979,-0.03130614768681639,2.9475518432617207,24.630556683052962,-32.245565916316465,0.6306938408690924,11,0.6049995422363281,0.9099998474121094,1.6349997520446777,0.9549999237060547,5.0,0,0.1167741590930571,-2.199990289881751,30.940000534057614,-2.7142798754776187,30.729999542236328,2.3061167293364786,31.56999969482422,0.1167741590930571
6903,2012-11-13,30.63999938964844,31.309999465942386,30.61000061035156,30.790000915527344,3024800.0,-0.011612922914566393,-5.666684831970778,-100.0,47.18692147819122,50.67336963606171,1.0876123649066542,1.0513453731769786,1.706741850580972,2.230922193210109,10.123241318437287,0.6999988555908274,0.12025141434758879,-0.9940005302429178,-2.321687998229944,0.33368693774411184,-1.6578442642364344,-0.33015679624940475,3.169650379882814,9.210483387249612,-49.33398209375976,0.6638437339935143,11,0.9650001525878871,1.2650012969970597,1.9950003623962367,1.3150005340576136,5.260002136230465,1,0.11912537854397076,-1.1818229107965292,31.0,-2.199990289881751,30.940000534057614,-2.7142798754776187,30.729999542236328,0.11912537854397076
6904,2012-11-14,30.440000534057614,31.440000534057614,30.38999938964844,30.729999542236328,3253700.0,-0.006527377923460254,-4.384603346163125,1.9333070545751165,41.20982850450911,48.57568327186054,1.1919114026289108,1.1977666517041357,1.9263884789597618,2.413926001955044,10.289353117893528,1.0500011444091726,0.13047345703100532,-1.1209994316101124,-2.5442189388466865,0.3022200756264617,-1.832609185228403,-0.40938967799182535,3.2372632446923895,4.7620085630771225,-52.91604889025684,0.7116097536182872,11,1.1099987030029332,1.2399997711181676,2.194999217987064,1.514999389648441,5.050001144409183,2,0.11300921398502584,-5.666684831970778,30.63999938964844,-1.1818229107965292,31.0,-2.199990289881751,30.940000534057614,0.11300921398502584
6905,2012-11-15,30.5,30.729999542236328,30.21999931335449,30.46999931335449,4306100.0,0.001971073090989428,1.0816345596163648,-0.10345099741521589,40.87453712366143,46.66105854796571,0.9338230863434092,1.0182808874362976,1.8755334080820703,2.3249727789234527,11.596499717295982,0.5100002288818395,0.06577363311660633,-0.9519999504089363,-2.348033390533857,0.4440334897159879,-1.6500166704713948,-0.2539832303464742,2.980027915403909,22.950852990469812,-33.180295233580495,0.6980167200624613,11,0.8749990463256836,1.095001220703125,2.1974992752075195,1.4549999237060547,5.180000305175781,3,0.12163931424500518,-4.384603346163125,30.440000534057614,-5.666684831970778,30.63999938964844,-1.1818229107965292,31.0,0.12163931424500518
6906,2012-11-16,31.479999542236328,31.989999771118164,30.53000068664551,30.81999969482422,7940200.0,0.03213113253233857,-1.3548412898621247,21.999491385336576,44.4642975135678,45.421582075007144,-0.1672288252759273,-0.01942076006517368,0.9198006698273105,1.3373913335894656,12.421827726288695,1.489999771118164,0.020015623422587225,0.06399965286254883,-1.2872320006535958,1.4152313063786934,-0.6116161738955199,0.7396154796206211,1.7392260850036294,71.18643519865522,18.598316836215567,0.6756158267580722,11,-0.10500049591064453,0.11500167846679688,1.070000171661377,0.47500038146972656,3.670001983642578,4,0.10800513263404476,1.0816345596163648,30.5,-4.384603346163125,30.440000534057614,-5.666684831970778,30.63999938964844,0.10800513263404476
6907,2012-11-19,31.31999969482422,31.86000061035156,31.1299991607666,31.809999465942386,3467800.0,-0.005082587348752665,1.4745725452670617,-0.7424240672774091,41.08106473370319,44.005801718607174,-0.12370427589898725,0.125762077136649,1.0553186545761264,1.4865665225433844,12.839424471932986,0.7300014495849574,-0.1392881215673114,-0.08250017166137624,-1.4318058875057744,1.266805544183022,-0.7571530295835771,0.5921526862608211,1.659287827304901,62.14689813467825,13.628841008891953,0.6746528579221988,11,-0.19999980926513672,0.27500152587890625,1.1675004959106445,0.6350002288818359,3.799999237060554,0,0.1408045942012217,-1.3548412898621247,31.479999542236328,1.0816345596163648,30.5,-4.384603346163125,30.440000534057614,0.1408045942012217
6908,2012-11-20,30.8700008392334,31.420000076293945,30.770000457763672,31.29999923706055,2920500.0,-0.014367779692704974,-1.0634936012909437,0.8775481605754755,41.15523415987445,43.93934520102509,0.09484709720902273,0.6400818819671095,1.4928326905207854,1.9134338393434476,12.553838503808542,0.6499996185302734,-0.28938985728435185,-0.5524991035461433,-1.8546407375879141,0.7496425304956311,-1.203569920567034,0.09857171347474392,1.8885436261937514,36.72324055216125,-9.125811224433,0.6510708170208872,11,0.2349987030029297,0.7250003814697266,1.5824995040893555,1.0849990844726562,4.1200008392334055,1,0.1661807263136439,1.4745725452670617,31.31999969482422,-1.3548412898621247,31.479999542236328,1.0816345596163648,30.5,0.1661807263136439
6909,2012-11-21,31.34000015258789,31.459999084472656,30.920000076293945,30.920000076293945,1976000.0,0.015225115017073687,-1.5714233813652072,-0.9767480028211042,40.40219620664088,44.02477994499185,-0.45953350815584315,0.21164982796556941,1.0236121224328372,1.4342974799878334,12.067282126653597,0.5899982452392578,-0.40571320419521584,-0.10199975967407227,-1.3859014390531925,1.1819019197050444,-0.7439505993636288,0.5399510800154879,1.2154607006734466,63.276867207620846,21.986180453677456,0.6419508396895588,11,-0.2350006103515625,0.2550010681152344,1.1125001907348633,0.6149997711181641,4.009998321533203,2,0.14550100035383928,-1.0634936012909437,30.8700008392334,1.4745725452670617,31.31999969482422,-1.3548412898621247,31.479999542236328,0.14550100035383928
6910,2012-11-23,31.79999923706055,31.82999992370605,31.3799991607666,31.51000022888184,794100.0,0.014677698858743371,1.5714301284462506,0.6904737035708285,47.00703906104659,44.23200550750146,-0.8401413407194553,-0.22607405662672164,0.562660748312684,0.9332544218500054,11.90498354207702,0.4899997711181605,-0.5377029643017224,0.3364994049072294,-0.9566934166266456,1.6296922264411045,-0.31009700585970634,0.9830958156741652,0.5686246930082355,86.98625663000047,46.97762329505544,0.6465964107669372,11,-0.6949996948242223,-0.20499801635742543,0.6525011062622035,0.15500068664550426,5.139999389648427,4,0.1160378154067947,-1.5714233813652072,31.34000015258789,-1.0634936012909437,30.8700008392334,1.4745725452670617,31.31999969482422,0.1160378154067947
6911,2012-11-26,32.240001678466804,32.240001678466804,31.56999969482422,31.65999984741211,2712700.0,0.013836555093166947,1.310344373996997,2.000013154173515,52.18122631015034,43.951371676816116,-1.2028371343022286,-0.637320210967065,0.1142263573910256,0.46201419797052523,11.901121047006512,0.6700019836425852,-0.5021199548818487,0.7375017166137781,-0.6014825103031924,2.0764859435307486,0.06800960315529636,1.4069938300722633,-2.0200023651123153,100.0,59.72961282878684,0.6694921134584847,11,-1.0100011825561594,-0.7850017547607493,0.16499805450438743,-0.2850017547607493,4.129997253417969,0,0.10669970371020687,1.5714301284462506,31.79999923706055,-1.5714233813652072,31.34000015258789,-1.0634936012909437,30.8700008392334,0.10669970371020687
6912,2012-11-27,31.920000076293945,32.22999954223633,31.78000068664551,32.209999084472656,2051700.0,-0.00992560749109972,1.7272664219865115,-0.49999671147825014,45.81196804131611,43.79859907271888,-0.8254101958378719,-0.34940946155442276,0.41674565248311524,0.7455662945876327,12.358488133830553,0.4600009918212926,-0.384355973354765,0.4265000343322747,-0.8979149119276073,1.7509149805921567,-0.2357074387976681,1.088707507462214,-1.659600715637211,78.23120160269015,41.55710695334435,0.6622074731299407,11,-0.6899995803833008,-0.4650001525878906,0.4825000762939453,0.034999847412109375,4.440000534057617,1,0.10119052136167728,1.310344373996997,32.240001678466804,1.5714301284462506,31.79999923706055,-1.5714233813652072,31.34000015258789,0.10119052136167728
6913,2012-11-28,33.09999847412109,33.169998168945305,31.709999084472656,31.78000068664551,3080700.0,0.03696736826462255,1.000002612811408,-4.551732075794311,62.35863585409481,46.14846655600618,-1.8101136805361584,-1.5464773782080208,-0.7909174828921692,-0.4635916730023695,13.311114378369654,1.4599990844726491,-0.29539153180205346,1.5669985771179142,0.10054463509057143,3.0334525191452535,0.8337716061042428,2.3002255481315856,-2.800007067108151,96.88889981494462,57.507059854935335,0.7332269710136703,11,-1.4049997329711914,-1.414999008178711,-0.8099985122680593,-1.144998550415032,2.990001678466804,2,0.06102720697534192,1.7272664219865115,31.920000076293945,1.310344373996997,32.240001678466804,1.5714301284462506,31.79999923706055,0.06102720697534192
6914,2012-11-29,33.509998321533196,33.630001068115234,33.220001220703125,33.22999954223633,2382000.0,0.012386702909749747,-1.7333740240583912,0.21212064289316007,74.13194088012233,49.84373364005739,-1.943184512892671,-1.9244030137377095,-1.2282567368611765,-0.8632998643307488,14.283786252245983,0.5300025939941477,-0.26510349210843387,1.893998527526847,0.18426984269147795,3.6037272123622124,1.0391341851091624,2.7488628699445314,-3.095206644042964,94.66654911757618,48.2861392243745,0.8548643424176835,11,-1.429997444152825,-1.5949974060058523,-1.5124979019164968,-1.5549983978271413,2.790000915527351,3,0.044166023009991395,1.000002612811408,33.09999847412109,1.7272664219865115,31.920000076293945,1.310344373996997,32.240001678466804,0.044166023009991395
6915,2012-11-30,33.130001068115234,33.610000610351555,33.040000915527344,33.490001678466804,2733000.0,-0.011339817142687836,-1.1111064016162724,-1.2857220708447445,68.46545138749286,52.51052851493795,-1.28614016105929,-1.566436152627869,-0.876709654525456,-0.46074567918053333,14.590099294437115,0.5699996948242116,-0.1538927507044754,1.4770011901855469,-0.3323785927380243,3.2863809731091216,0.5723112987237613,2.3816910816473325,-2.5222968271875033,75.72817152052622,25.139450849746126,0.9046898914617869,11,-0.9300003051757812,-1.205000877380371,-1.2425003051757812,-1.1750011444091797,3.539997100830078,4,0.06700867293790758,-1.7333740240583912,33.509998321533196,1.000002612811408,33.09999847412109,1.7272664219865115,31.920000076293945,0.06700867293790758
6916,2012-12-03,32.990001678466804,33.5,32.84999847412109,33.34999847412109,1536800.0,-0.004225758682005254,-1.0312445983560892,0.9999894036366127,66.55576952860207,55.341051269926716,-1.0162960192498076,-1.4329602671753534,-0.7702752398135928,-0.2866394083111956,15.073717206305364,0.6500015258789134,0.023559493754639504,1.294501686096197,-0.6009272913303931,3.189930663522791,0.346787197382902,2.242216174809492,-2.200959627907821,66.66673289398169,12.265952325692865,0.9477144887132967,12,-0.7900009155273509,-1.0650014877319407,-1.1025009155273509,-1.0350017547607493,3.529998779296868,0,0.11973315390342676,-1.1111064016162724,33.130001068115234,-1.7333740240583912,33.509998321533196,1.000002612811408,33.09999847412109,0.11973315390342676
6917,2012-12-04,33.080001831054695,33.200000762939446,32.84000015258789,33.09000015258789,1696600.0,0.002728103910544455,2.130446320468511,0.02777336257958738,71.25439870273577,58.685402885800194,-0.9279712747356257,-1.5139464408559675,-0.895098466233506,-0.3395873574532189,15.246763605192248,0.3600006103515554,0.21996434267661158,1.3295017242431726,-0.6620857085086129,3.321089156994958,0.33370800786727983,2.3252954406190653,-2.120502239442338,71.35423599838707,10.772990165885794,0.9957937163758928,12,-0.8050012588501048,-1.1550016403198313,-1.1925010681152415,-1.12500190734864,3.7199974060058523,1,0.0994557714244595,-1.0312445983560892,32.990001678466804,-1.1111064016162724,33.130001068115234,-1.7333740240583912,33.509998321533196,0.0994557714244595
6918,2012-12-05,33.59999847412109,33.830001831054695,32.77000045776367,33.040000915527344,2996500.0,0.015719365607115288,1.0784253594028004,-56.00915681041681,76.07262538709634,62.648783905850806,-1.1398618932393845,-2.045072200215106,-1.4468503976927636,-0.8309475670744604,15.967864501733404,1.0600013732910227,0.35101356662794103,1.7899984359741126,-0.35011453950666294,3.930111411454888,0.7199419482337248,2.8600549237145003,-2.480268793918558,78.30159821213168,10.219257427982214,1.0700564877403869,12,-0.9949979782104421,-1.5749979019164968,-1.7524976730346609,-1.644998550415032,3.230003356933601,2,0.08214292445150684,2.130446320468511,33.080001831054695,-1.0312445983560892,32.990001678466804,-1.1111064016162724,33.130001068115234,0.08214292445150684
6919,2012-12-06,33.799999237060554,33.959999084472656,33.43000030517578,33.59999847412109,1912900.0,0.005952403929229577,1.038455048967465,0.3571457765667874,76.61292654669234,65.93832695981143,-1.0663534042716876,-2.1812761600128425,-1.670489539126578,-1.008203052954869,16.049892454675565,0.529998779296875,0.536991165832994,1.8784992218017642,-0.4343595060437693,4.191357949647298,0.7220698578789992,3.034928585724529,-2.463447784789853,86.55461915493198,12.236203792487728,1.1564293639227663,12,-1.0349998474121165,-1.7100000381469798,-1.9524984359741282,-1.8449993133544993,2.9099998474121023,3,0.06775150790584727,1.0784253594028004,33.59999847412109,2.130446320468511,33.080001831054695,-1.0312445983560892,32.990001678466804,0.06775150790584727
6920,2012-12-07,33.759998321533196,33.959999084472656,33.419998168945305,33.900001525878906,1434600.0,-0.0011834590659841604,3.153880012324541,-0.700013351389484,71.67301483237063,68.10408124005815,-0.803595103328739,-2.0054571743271836,-1.6373483563753908,-0.9401893913356005,15.74757692609576,0.5400009155273509,0.7757606763215357,1.6869983673095632,-0.6932097888220099,4.067206523441136,0.49689428924377665,2.8771024453753498,-2.1611021060423,83.19319380287229,8.128361627591019,1.1901040780657874,12,-0.9249992370605398,-1.6699991226196218,-1.9924983978271449,-1.8049983978271413,2.970001220703132,4,0.07523699768394998,1.038455048967465,33.799999237060554,1.0784253594028004,33.59999847412109,2.130446320468511,33.080001831054695,0.07523699768394998
6921,2012-12-10,33.959999084472656,34.029998779296875,33.43000030517578,33.47999954223633,1727800.0,0.0059241935095681875,-1.0689673316101367,-3.4284896869293373,74.90567613048285,71.33671547218778,-0.8202101767396499,-2.073938548237958,-1.824940199752028,-1.1193522975009458,15.286944298335218,0.5999984741210938,1.011380369463236,1.735999202728273,-0.7234258514015082,4.195424256858054,0.5062866756633824,2.9657117297931634,-2.1249925820835855,94.4444612641197,17.012544991023447,1.2297125270648914,12,-1.0900001525878906,-1.8350000381469727,-2.219998359680176,-2.0049991607666016,3.3700027465820312,0,0.07979973962106901,3.153880012324541,33.759998321533196,1.038455048967465,33.799999237060554,1.0784253594028004,33.59999847412109,0.07979973962106901
6922,2012-12-11,34.61999893188477,34.900001525878906,33.720001220703125,33.720001220703125,2054700.0,0.019434625006037987,-1.6222295690652697,1.874997019764934,84.02904294998825,73.7445384828426,-1.181148565410517,-2.5811697361175376,-2.493620081872841,-1.7589356533373106,15.085573472617735,1.1800003051757812,1.2054795695321232,2.2149991035461483,-0.39345198795611935,4.823450195048419,0.9107735577950109,3.519224649297282,-2.521593356266763,86.85434490218832,4.09653944100792,1.304225545751135,12,-0.7849979400634837,-2.0599985122680735,-2.8699989318847727,-2.664999008178718,2.8800010681152273,1,0.0548816171143498,-1.0689673316101367,33.959999084472656,3.153880012324541,33.759998321533196,1.038455048967465,33.799999237060554,0.0548816171143498
6923,2012-12-12,34.290000915527344,34.97999954223633,34.240001678466804,34.77000045776367,1504600.0,-0.009532005388177667,-1.5517254987076405,-0.5333341810459884,77.4674436248322,74.11514989892147,-0.7426997524307879,-2.069823084865604,-2.177927540977599,-1.4300320867318135,14.76077763178223,0.7399978637695241,1.33877068316378,1.7025010108947782,-0.8967279518145048,4.301729973604061,0.40288652954014026,3.0021154922494198,-1.799371906872807,55.769357737593275,-28.23599658221402,1.2996144813546415,12,-0.41500091552734375,-1.6900014877319336,-2.5400009155273438,-2.335000991821289,2.259998321533203,2,0.0731991325318575,-1.6222295690652697,34.61999893188477,-1.0689673316101367,33.959999084472656,3.153880012324541,33.759998321533196,0.0731991325318575
6924,2012-12-13,33.880001068115234,34.330001831054695,33.529998779296875,34.279998779296875,2137200.0,-0.01195683395932634,2.199987793061819,0.8333293596865587,69.54890452852229,74.23553358125807,-0.30697749268860974,-1.4639506209288058,-1.7882595722483927,-1.0029242927826374,13.86812762189931,0.8000030517578196,1.5498034060539894,1.1205011367797866,-1.3314833969593423,3.5724856705189154,-0.10549113008977429,2.346493403649351,-0.9910727740876126,29.487339373265677,-51.90444401991446,1.2259922668695644,12,-0.005001068115234375,-1.2800016403198242,-2.0700011253356934,-1.9250011444091797,2.979999542236328,3,0.0870720386640047,-1.5517254987076405,34.290000915527344,-1.6222295690652697,34.61999893188477,-1.0689673316101367,33.959999084472656,0.0870720386640047
6925,2012-12-14,34.209999084472656,34.43000030517578,33.799999237060554,33.81999969482422,2836800.0,0.009740200884113426,-1.9302354464967548,-0.9750040531390369,68.90595620925356,74.4966654346638,-0.522626800071329,-1.5829104035971682,-2.1361411590811343,-1.3078139290118358,12.825056368492227,0.6300010681152273,1.5680980931617015,1.2649991989135714,-1.02311594924074,3.5531143470678863,0.12094162483641213,2.409056772990727,-0.9864993907316446,50.32252665982482,-27.529237172026257,1.1440575740771568,12,-0.33499908447265625,-1.609999656677246,-2.289999008178711,-2.2549991607666016,3.3899993896484375,4,0.07307804931028805,2.199987793061819,33.880001068115234,-1.5517254987076405,34.290000915527344,-1.6222295690652697,34.61999893188477,0.07307804931028805
6926,2012-12-17,34.880001068115234,35.209999084472656,34.209999084472656,34.240001678466804,2528600.0,0.01958497519944924,-1.8571241730335364,1.6410266442348893,76.61875303812604,75.09270480526271,-1.0016753206904028,-2.0924115616340586,-2.8285379484670017,-1.9412116941937825,13.557313282430147,1.0,1.4977551012147927,1.7650011062622042,-0.5695670370555419,4.099569249579947,0.5977170346033347,2.9322851779210772,-1.3754613986149735,80.35726449925295,2.4480146667258538,1.167284071658872,12,-0.8900012969970703,-2.16500186920166,-3.02000093460083,-3.950000762939453,4.1100006103515625,0,0.0530389454549709,-1.9302354464967548,34.209999084472656,2.199987793061819,33.880001068115234,-1.5517254987076405,34.290000915527344,0.0530389454549709
6927,2012-12-18,35.72999954223633,35.77000045776367,34.90999984741211,34.990001678466804,1939200.0,0.024369221562269505,1.0975632449129598,1.156247764823691,75.14345253247419,74.98946337697136,-1.6050261419001757,-2.735325543697897,-3.672173200711434,-2.7590316074045376,14.484804879972973,0.8899993896484375,1.5183402255221736,2.3944995880126925,-0.05637702805259437,4.845376204077979,1.169061279980049,3.619937896045336,-1.9300003051757741,98.21424618062238,21.76784147894361,1.2254383080326439,12,-1.135000228881836,-2.734999656677246,-3.924999237060547,-3.864999771118164,3.1300010681152344,1,0.04478036130190821,-1.8571241730335364,34.880001068115234,-1.9302354464967548,34.209999084472656,2.199987793061819,33.880001068115234,0.04478036130190821
6928,2012-12-19,36.0,36.959999084472656,35.72999954223633,35.970001220703125,6703500.0,0.007556687971532305,-3.8235074124493247,0.040539007969647683,74.4597773682447,74.75022457936608,-1.6749203230370426,-2.741870847980593,-3.929962719121555,-3.0197058804545307,15.399704669337682,1.2299995422363281,1.5802997179208518,2.4080000877380385,-0.030174895297882642,4.84617507077396,1.188912596220078,3.627087579255999,-1.8060005187988253,72.01169098953017,-2.0420003749182456,1.21908749151796,12,-0.8100013732910156,-2.410000801086426,-4.242500305175781,-3.8249998092651367,2.8600006103515625,2,0.04166666666666674,1.0975632449129598,35.72999954223633,-1.8571241730335364,34.880001068115234,-1.9302354464967548,34.209999084472656,0.04166666666666674
6929,2012-12-20,35.900001525878906,36.13999938964844,35.779998779296875,36.060001373291016,1981000.0,-0.002777735392252567,1.2500327829766942,-5.33354526958291,78.7942210037027,75.54146970951409,-1.392104581442183,-2.4060940815638077,-3.7977089586080695,-2.9285915105168385,16.413219689142515,0.3600006103515625,1.6190151273940288,2.0800015449523954,-0.32407393473668833,4.484077024641479,0.8779638051078535,3.2820392847969373,-1.152802124023438,66.45577184246257,-7.0809964981215785,1.202037739844542,12,-0.7050018310546875,-2.310002326965332,-4.145001411437992,-3.725001335144043,2.829998016357422,3,0.01810578505722571,-3.8235074124493247,36.0,1.0975632449129598,35.72999954223633,-1.8571241730335364,34.880001068115234,0.01810578505722571
6930,2012-12-21,35.4900016784668,35.61999893188477,34.72999954223633,35.31999969482422,3889700.0,-0.011420608077594596,3.139565830679184,-1.0625134110578642,74.60632729839503,75.508208728171,-0.7944404783200341,-1.7976402203424158,-3.3279598153114023,-2.5222858655021128,17.431161505145365,1.1700019836425781,1.5742288324718885,1.4855015754699679,-0.8306066210705367,3.8016097720104725,0.3274474771997191,2.6435556737402166,1.4699974060058594,46.5455488725142,-26.70935527192195,1.158054098270252,12,-0.24500274658203125,-1.9000024795532227,-3.875001907348633,-3.3150014877319336,3.3899993896484304,4,0.038602391295912364,1.2500327829766942,35.900001525878906,-3.8235074124493247,36.0,1.0975632449129598,35.72999954223633,0.038602391295912364
6931,2012-12-24,35.68000030517578,35.900001525878906,35.25,35.29999923706055,795900.0,0.005353581789889317,-1.708342274038576,2.2352743184113093,75.0965458530203,74.51570905073011,-0.79880146246051,-1.8094819517488503,-3.4405848034339073,-2.7117179242090117,19.052149324569314,0.6500015258789062,1.51637989046462,1.503500270843503,-0.7714370125319121,3.778437554218918,0.3660316291557919,2.640968912531214,1.2353987884521516,42.60093981843406,-29.61817084365225,1.137468641687708,12,-0.4350013732910156,-1.9350004196166992,-4.195000171661377,-3.5,3.259998321533196,0,0.05381160741377,3.139565830679184,35.4900016784668,1.2500327829766942,35.900001525878906,-3.8235074124493247,36.0,0.05381160741377
6932,2012-12-26,35.150001525878906,36.0,35.09999847412109,35.75,1644700.0,-0.014854225750104422,-1.571416115355659,-1.578938914822065,64.93260694760696,73.12294941992731,-0.2075406629468688,-1.0804895730271227,-2.8371309676767282,-2.186144843747634,20.692995895052245,0.9000015258789134,1.5185749209949506,0.8120014190673857,-1.2356997788531743,2.8597026169879456,-0.2118491798928943,1.8358520180276656,1.7216895767211966,18.834173536259303,-50.44204953585303,1.023850598960279,12,0.09499740600585938,-1.2850017547607422,-3.665001392364502,-2.970001220703125,3.379997253417976,2,0.10924608779207934,-1.708342274038576,35.68000030517578,3.139565830679184,35.4900016784668,1.2500327829766942,35.900001525878906,0.10924608779207934
6933,2012-12-27,35.11999893188477,35.2599983215332,34.31999969482422,35.130001068115234,2768300.0,-0.0008535588247996495,5.963039362513776,0.016670269445456923,63.14741611079948,72.41167292906921,-0.05299434457790397,-0.9395663317465406,-2.7386326880708225,-2.156635850000775,21.320393274359837,0.9399986267089844,1.4895598707582138,0.6809988021850657,-1.308022907004947,2.6700205113750783,-0.3135120524099406,1.675509656780072,1.7088583395080548,43.9560094067939,-22.178945775495116,0.9945108545950077,12,0.26000022888182883,-1.2549991607666087,-3.762498378753669,-2.9399986267089915,3.940002441406243,3,0.10649207836596242,-1.571416115355659,35.150001525878906,-1.708342274038576,35.68000030517578,3.139565830679184,35.4900016784668,0.10649207836596242
6934,2012-12-28,34.990001678466804,35.310001373291016,34.689998626708984,34.799999237060554,3666100.0,-0.0037015164399663014,-2.0243766282097946,-18.996186117481077,62.03527442716019,71.64826384216995,0.2805138683944435,-0.7304567691943618,-2.5628046037023324,-2.047053726292951,21.56655469285953,0.6200027465820312,1.3403988914851226,0.4770013809204201,-1.4762966564662747,2.430299418307115,-0.49964763777292376,1.453650399613764,1.7385012898632795,39.881063210430895,-23.10075284236573,0.9766490186933471,12,0.5949974060058523,-1.0500020980835032,-3.6400012969970774,-2.8100013732910227,3.7199974060058523,4,0.11060299360506742,5.963039362513776,35.11999893188477,-1.571416115355659,35.150001525878906,-1.708342274038576,35.68000030517578,0.11060299360506742
6935,2012-12-31,35.349998474121094,35.52000045776367,34.610000610351555,34.84000015258789,2556500.0,0.010288561828673437,1.1411703459696878,2.6841672020558947,63.187877489330404,70.15594433674822,0.11089346607366934,-0.9650900216991829,-2.8969880423290277,-2.420949058533864,22.11617348818021,0.9099998474121165,1.2740118940486127,0.7259983062744126,-1.1470505712415147,2.59904718379034,-0.210526132483551,1.6625227450323763,1.2821643632687554,61.30944001162574,2.212119137746889,0.9365244387579624,12,0.29000091552734375,-1.1799993515014648,-3.999998092651367,-3.1699981689453125,3.3000030517578125,0,0.09561531015594404,-2.0243766282097946,34.990001678466804,5.963039362513776,35.11999893188477,-1.571416115355659,35.150001525878906,0.09561531015594404
6936,2013-01-02,36.93999862670898,36.95000076293945,36.04999923706055,36.04999923706055,2998800.0,0.04497878985063841,-1.022476726044542,1.7451025857748583,68.70970719071667,69.44108374321961,-1.2920377622272028,-2.365261560587804,-4.426692494325906,-4.024684700288425,23.317143627503135,1.6000022888183594,1.3401401698891533,2.1184986114501854,0.14082020286213037,4.09617702003824,1.1296594071561614,3.1073378157442093,-2.6199989318847585,99.6196907920785,42.21447051562376,0.9888392042940263,1,-1.2999992370605398,-2.6749992370605398,-5.589998245239251,-4.759998321533196,1.9500007629394602,2,0.05251766414532444,1.1411703459696878,35.349998474121094,-2.0243766282097946,34.990001678466804,5.963039362513776,35.11999893188477,0.05251766414532444
6937,2013-01-03,36.36999893188477,36.91999816894531,36.27000045776367,36.75,1744100.0,-0.015430420032881975,-1.2413790835487328,-0.42696778507380345,66.14907549734792,68.51767242423107,-0.6947694451639634,-1.619161050890149,-3.7821122268886356,-3.472832511299117,24.595833156819253,0.6699981689453054,1.3890529915158822,1.3839990615844826,-0.5300534257374281,3.2980515489063933,0.42697281792352726,2.341025305245438,-1.9973992156982519,77.94670739543336,19.494561749215052,0.9570262436609536,1,-0.7349987030029368,-2.0349998474121165,-5.027498722076423,-4.1899986267089915,2.5200004577636648,3,0.07066262772339926,-1.022476726044542,36.93999862670898,1.1411703459696878,35.349998474121094,-2.0243766282097946,34.990001678466804,0.07066262772339926
6938,2013-01-04,36.36000061035156,36.66999816894531,36.290000915527344,36.52999877929688,1340400.0,-0.00027490574173327786,-1.4516144910415436,0.44736234502838623,70.5298333214388,67.59940712620174,-0.7021760730784337,-1.4670023997784156,-3.6600053255804426,-3.4789886204308473,25.310257822223065,0.37999725341796875,1.3351149856364088,1.2360006332397475,-0.6551467747425335,3.1271480412220285,0.2904269292486106,2.1815743372308845,-1.9358528732299831,74.7863199096211,12.14692317609812,0.9455737039911398,1,-0.7250003814697266,-2.0250015258789062,-5.017500400543213,-4.180000305175781,2.549999237060547,4,0.059680916735945555,-1.2413790835487328,36.36999893188477,-1.022476726044542,36.93999862670898,1.1411703459696878,35.349998474121094,0.059680916735945555
6939,2013-01-07,36.09000015258789,36.13999938964844,35.84000015258789,36.0,1933500.0,-0.007425755039366044,2.157909530788845,-0.529418364599206,65.71909373387291,66.61193673014373,-0.44967852177151,-1.0715850666131885,-3.294196529752355,-3.2243218944337926,25.732609052744674,0.5200004577636719,1.2321612907547035,0.8515001296997085,-0.9784297587253334,2.6814300181247503,-0.0634648145128125,1.7664650739122294,-1.6153353549499556,63.24783956101652,-0.9103331228974554,0.9149649442125205,1,-0.4549999237060547,-1.2250003814697266,-4.400001049041755,-3.9099998474121094,2.5699996948242188,0,0.0822942978150738,-1.4516144910415436,36.36000061035156,-1.2413790835487328,36.36999893188477,-1.022476726044542,36.93999862670898,0.0822942978150738
6940,2013-01-08,36.29999923706055,36.41999816894531,35.959999084472656,36.150001525878906,1520000.0,0.005818760974917847,1.3589964297941017,1.6666384096977918,62.86232785453265,65.25257917475622,-0.5952983630677267,-1.1399844619083694,-3.4175116373885785,-3.4433201199096146,26.270309722011763,0.45999908447265625,1.1184888897788383,0.9344991683959947,-0.8141417596184013,2.6831400964103906,0.06017870438879669,1.8088196324031927,-1.775827720116581,41.441336174307516,-19.81399647991679,0.8743204640071993,1,-0.6649990081787109,-1.4349994659423828,-4.3024983406066895,-4.119998931884766,2.3699989318847656,1,0.06639118176486392,2.157909530788845,36.09000015258789,-1.4516144910415436,36.36000061035156,-1.2413790835487328,36.36999893188477,0.06639118176486392
6941,2013-01-09,36.66999816894531,37.040000915527344,36.22999954223633,36.349998474121094,1640600.0,0.010192808255131247,-1.892874659400545,2.1333638513771267,59.32540268225251,64.62955647860572,-0.9052998353308652,-1.3666142913139439,-3.697641293029548,-3.811955103470737,26.927723708334163,0.8100013732910156,0.999480378482346,1.1689981460571275,-0.5406258031774485,2.8786220952917034,0.31418617143984306,2.023810120674412,-2.0973100670814375,69.16645738826918,12.06625667116431,0.8548119746172879,1,-0.9899978637695312,-1.7649974822998047,-4.607497692108154,-4.489997863769531,2.3300018310546875,2,0.05399518559590222,1.3589964297941017,36.29999923706055,2.157909530788845,36.09000015258789,-1.4516144910415436,36.36000061035156,0.05399518559590222
6942,2013-01-10,36.52000045776367,36.93999862670898,36.02999877929688,36.88999938964844,1416000.0,-0.004090475011495065,2.872361148311435,-1.1562477648236893,55.284571756432506,63.75590710589828,-0.60405362053951,-1.1246354901495295,-3.478296632145117,-3.666561308984079,26.712231943006703,0.9099998474120952,0.9227523496395804,0.9240003585815444,-0.7906464763791234,2.638647193542212,0.06667694110120692,1.7813237760618819,-1.848619843353255,56.666656070292106,1.392650759135023,0.8573234174803357,1,-0.6949996948242188,-1.614999771118164,-4.457499980926514,-4.340000152587891,2.4599990844726562,3,0.06489591736521838,-1.892874659400545,36.66999816894531,1.3589964297941017,36.29999923706055,2.157909530788845,36.09000015258789,0.06489591736521838
6943,2013-01-11,36.79999923706055,36.97000122070313,36.52000045776367,36.599998474121094,1336500.0,0.0076669982417088,-1.50002649118907,-0.5405441629808336,58.82352941176475,63.39904654863212,-0.6936251887041038,-1.2721750258811682,-3.6910351244758672,-3.9526163019351372,26.42495001719404,0.45000076293946023,0.8325748552907655,1.0784992218017564,-0.6007262186065105,2.7577246622100233,0.23888650159762648,1.9181119420058863,-2.0338738106054564,79.99987284350533,25.060457554708236,0.8396127202041318,1,-0.9749984741210938,-1.894998550415039,-4.69999885559082,-4.619998931884766,1.9300003051757812,4,0.056793483584725024,2.872361148311435,36.52000045776367,-1.892874659400545,36.66999816894531,1.3589964297941017,36.29999923706055,0.056793483584725024
6944,2013-01-14,36.83000183105469,36.97999954223633,36.63000106811523,36.63999938964844,1418500.0,0.0008152878971781075,-2.3333333333331754,0.950008583036106,64.1949476164961,63.51094322942831,-0.4863171540775255,-1.1276547040209195,-3.6372125616472744,-3.993352323184773,27.195368400068354,0.34999847412110086,0.851898565936267,0.9610017776489244,-0.5466330767098597,2.4686366320077084,0.20718435046953232,1.7148192048283164,-1.972921385036706,80.55567329292586,23.540169686513558,0.7538174271793908,1,-0.3900012969970703,-1.6000022888183594,-4.51500129699707,-4.730001449584961,1.1399993896484446,0,0.056475642491105926,-1.50002649118907,36.79999923706055,2.872361148311435,36.52000045776367,-1.892874659400545,36.66999816894531,0.056475642491105926
6945,2013-01-15,36.709999084472656,36.81999969482422,36.38999938964844,36.52999877929688,1617500.0,-0.0032582878255750236,1.149993324305251,0.9473578541599369,61.07527022858687,62.66267245585833,-0.17110404140923663,-0.8545693067661517,-3.450459252915799,-3.868762927529673,27.784809749906625,0.44000244140625,0.8940185242891019,0.7159990310668931,-0.6169098347878332,2.0489078969216195,0.049544598139526386,1.3824534639942598,-1.765601819674302,67.32662048752461,8.137150420060905,0.6664544329273641,1,-0.26999855041503906,-1.4799995422363281,-4.28249979019165,-4.60999870300293,1.2000007629394531,1,0.0531190632408447,-2.3333333333331754,36.83000183105469,-1.50002649118907,36.79999923706055,2.872361148311435,36.52000045776367,0.0531190632408447
6946,2013-01-16,36.72999954223633,37.5099983215332,36.43000030517578,36.7599983215332,1213900.0,0.000544823161603647,-2.4285800787163185,-0.16665960242445452,69.08212204280034,62.988566516464154,-0.2503527831083332,-0.7682550412399536,-3.3940410091968545,-3.8942328354035567,27.896168695523908,1.0799980163574219,0.9633604438767946,0.6434995651245146,-0.6187995488834446,1.9057986791324737,0.012350008120534994,1.2746491221284941,-1.7017781314088154,47.29736347632413,-16.29466073943643,0.6311495570039808,1,-0.05500030517578125,-1.260000228881836,-4.267500400543213,-4.629999160766602,-0.1100006103515554,2,0.05281782332935103,1.149993324305251,36.709999084472656,-2.3333333333331754,36.83000183105469,-1.50002649118907,36.79999923706055,0.05281782332935103
6947,2013-01-17,37.33000183105469,37.68000030517578,36.72999954223633,36.77000045776367,1959800.0,0.016335483155353936,-1.9687375203399833,-18.667472024415055,73.4607762066321,63.31422683704119,-0.7821045445058203,-1.3093755210400317,-3.9039188669770937,-4.510481930758225,27.614224424481833,0.9500007629394531,1.0228550427267322,1.1635017395019531,-0.20223302994802594,2.529236508951932,0.48063435477696004,1.8463691242269462,-2.152873805584832,72.86835459508052,6.511915126413186,0.6828673847249896,1,-0.5700016021728516,-1.7250022888183594,-4.832502841949463,-5.215002059936523,-0.5400009155273438,3,0.044736085910289214,-2.4285800787163185,36.72999954223633,1.149993324305251,36.709999084472656,-2.3333333333331754,36.83000183105469,0.044736085910289214
6948,2013-01-18,37.5,37.52999877929688,37.13999938964844,37.25,1599700.0,0.004553928759893466,1.5161449104153666,0.4464274766520664,76.4210561821034,64.50333377573347,-0.8642757847565505,-1.4347984337180932,-3.99382135668521,-4.699416047269679,26.524663222299626,0.3899993896484446,0.9135530011705697,1.2584999084472628,-0.22813168946963458,2.74513150636416,0.5151841094888141,2.0018157074057115,-2.12264219215367,86.04649787382527,15.666067324754493,0.7433157989584493,1,-0.6800003051757812,-1.8950004577636719,-4.302499294281006,-4.94999885559082,-1.2999992370605469,4,0.039466654459635375,-1.9687375203399833,37.33000183105469,-2.4285800787163185,36.72999954223633,1.149993324305251,36.709999084472656,0.039466654459635375
6949,2013-01-22,36.54999923706055,37.58000183105469,36.18999862670898,37.400001525878906,2703600.0,-0.025333353678385406,1.297520452718371,-3.4000091552734375,61.23596187874552,64.32262644509045,0.1763868036519014,-0.45703720153558436,-2.9460327483353694,-3.684970992814776,24.89293000879396,1.3900032043457102,0.835759808273778,0.2759992599487333,-1.2076147318286132,1.7596132517260799,-0.46580773593993996,1.0178062558374066,-0.9884300294278603,24.161087571525854,-45.410090184762325,0.7418069958886736,1,0.30500030517578125,-0.9449996948242188,-3.312499523162842,-3.9599990844726562,0.17000198364258523,1,0.05964433243996714,1.5161449104153666,37.5,-1.9687375203399833,37.33000183105469,-2.4285800787163185,36.72999954223633,0.05964433243996714
6950,2013-01-23,36.86000061035156,37.04999923706055,36.61000061035156,36.709999084472656,1653200.0,0.008481569897727415,-1.5142888283378746,-0.1764719081961916,49.01480308746092,63.177004267891384,-0.051209864707082886,-0.6947598780206903,-3.1255480009940015,-3.9341387141214312,24.615784094613495,0.5,0.7399235952323977,0.517500686645505,-0.9399789923713726,1.9749803656623826,-0.21123915286293737,1.2462405261539473,-1.1289569149154275,44.96652542915322,-19.944337405256647,0.7287398395084403,1,-0.005001068115234375,-1.1200008392333984,-3.6225008964538574,-4.270000457763672,0.5,2,0.030113960715449473,1.297520452718371,36.54999923706055,1.5161449104153666,37.5,-1.9687375203399833,37.33000183105469,0.030113960715449473
6951,2013-01-24,37.599998474121094,38.0,37.11000061035156,37.38999938964844,3326300.0,0.02007590481595689,-1.3116968045578399,1.399979655154875,64.53900325466748,64.20527443436194,-0.7212624321428294,-1.3529052506031647,-3.7305405585669718,-4.61987861529532,24.4166327480243,1.1399993896484375,0.7214228430875593,1.1614986419677749,-0.36360708560822985,2.6866043695437796,0.3989457781797725,1.9240515057557772,-1.713038249905786,77.9004849509254,14.033864605819517,0.7625528637880017,1,-0.5049991607666016,-1.4949989318847656,-4.362498760223389,-5.009998321533203,1.0500030517578125,3,0.008244717709347205,-1.5142888283378746,36.86000061035156,1.297520452718371,36.54999923706055,1.5161449104153666,37.5,0.008244717709347205
6952,2013-01-25,38.9900016784668,40.0,38.900001525878906,39.5,8054800.0,0.03696817182858125,-2.188407720078063,-2.4285740236148956,73.44027623554275,65.82935741478171,-1.9266586644164363,-2.572361154749693,-4.96853723913145,-5.9420404110930605,24.858283418043282,2.4000015258789062,0.757163953616967,2.359501838684082,0.5729494835227484,4.146054193845416,1.4662256611034152,3.252778016264749,-2.891737476673022,73.49086725759415,10.550888976491379,0.8932761775806678,1,-0.8950023651123047,-1.8300018310546875,-5.637502193450928,-6.285001754760742,0.34999847412109375,4,-0.060784884446181464,-1.3116968045578399,37.599998474121094,-1.5142888283378746,36.86000061035156,1.297520452718371,36.54999923706055,-0.060784884446181464
6953,2013-01-28,38.86000061035156,39.209999084472656,38.75,39.11000061035156,2798600.0,-0.003334215504459226,1.0444542402766945,0.4901976917265676,75.31990774996531,67.06546409627829,-1.6469062909114527,-2.263872149063957,-4.673300554499271,-5.736121895417263,26.20346586033066,0.45999908447265625,0.8011917099930699,2.0425006866455107,0.1423298176146517,3.9426715556763696,1.0924152521300812,2.99258612116094,-2.293528112773039,70.07876696213043,6.881226396240173,0.9500854345154292,1,-0.7650012969970703,-1.7000007629394531,-5.065001010894775,-5.875,1.0799980163574148,0,-0.05326813335851599,-2.188407720078063,38.9900016784668,-1.3116968045578399,37.599998474121094,-1.5142888283378746,36.86000061035156,-0.05326813335851599
6954,2013-01-29,38.86000061035156,39.11000061035156,38.02000045776367,38.650001525878906,2633600.0,0.0,2.070426924275475,-0.839996337890625,74.33458628349551,68.53872143571259,-1.4848125233773501,-2.064946784010168,-4.498210590188279,-5.669652684371627,27.261239526207582,1.0900001525878906,0.8927986024085897,1.8490007400512667,-0.055774365151123106,3.7537758452536565,0.8966131874500718,2.8013882926524616,-1.8815048124824614,66.3716933658014,0.4047011260219051,0.9523875526011961,1,-0.7650012969970703,-1.7000007629394531,-4.470001697540283,-5.280000686645508,1.1499977111816406,1,-0.06845084420054115,1.0444542402766945,38.86000061035156,-2.188407720078063,38.9900016784668,-1.3116968045578399,37.599998474121094,-0.06845084420054115
6955,2013-01-30,38.72999954223633,39.5,38.599998474121094,39.5,4317400.0,-0.003345369687940858,1.3376649112464145,-3.6666848319709353,70.51790891095128,68.69825330995158,-1.160142586394798,-1.7589219135846506,-4.192954463808732,-5.479011729806857,28.27608031717658,0.9000015258789062,0.9474496703987612,1.549999618530272,-0.3339275691133352,3.4339268061738792,0.6080360247084684,2.4919632123520756,-1.3889232401115166,56.055338201363256,-9.114221197226854,0.9419635938218021,1,-0.6350002288818359,-1.5699996948242188,-4.337500095367432,-5.149999618530273,1.4399986267089844,2,-0.05189771095507567,2.070426924275475,38.86000061035156,1.0444542402766945,38.86000061035156,-2.188407720078063,38.9900016784668,-0.05189771095507567
6956,2013-01-31,38.88000106811523,39.29999923706055,38.61999893188477,38.77000045776367,2723400.0,0.0038730061361171852,-2.3170450316338727,-0.14285785059275474,73.50592644490811,68.70327000309337,-1.087451016484998,-1.8510347977785528,-4.193937668855192,-5.565129093471882,28.24578385582943,0.6800003051757741,0.9854723408148516,1.6030010223388587,-0.42329119041287555,3.629293235090593,0.589854915962988,2.6161471287147293,-1.2198539222453917,43.43438430193878,-21.868447241637725,1.0131461063758678,1,-0.7850017547607351,-1.720001220703118,-4.462502002716057,-5.300001144409173,1.4799995422363352,3,-0.03909466090550573,1.3376649112464145,38.72999954223633,2.070426924275475,38.86000061035156,1.0444542402766945,38.86000061035156,-0.03909466090550573
6957,2013-02-01,38.93999862670898,39.38999938964844,38.88000106811523,39.38999938964844,2843000.0,0.0015431470407791803,1.2666553638791482,-4.090893327785042,72.29161070465244,68.24444272782104,-1.0002393925235609,-1.8009584827176823,-4.095989232325358,-5.583716770456206,28.234993420937045,0.5099983215332102,1.0641004847994537,1.5344985961913977,-0.5739058373200194,3.642903029702815,0.4802963794356856,2.58870081294711,-0.999069138343522,62.162057668961026,-1.228751412946437,1.0542022167557092,2,-0.8449993133544851,-1.779998779296868,-4.444999217987053,-5.359998703002923,1.3600006103515696,4,-0.007447280715391802,-2.3170450316338727,38.88000106811523,1.3376649112464145,38.72999954223633,2.070426924275475,38.86000061035156,-0.007447280715391802
6958,2013-02-04,38.52999877929688,39.18000030517578,38.400001525878906,38.75,1929200.0,-0.010529015456381519,-2.2500238420701275,0.4888907726867904,66.409211817001,68.81924827651608,-0.4791578644595731,-1.2859854445244139,-3.515044091970978,-5.125488849633719,28.007058771788845,0.779998779296875,1.1092242705069708,1.0159988403320384,-1.0892071257493754,3.121204806413452,-0.03660414270866852,2.0686018233727452,-0.34198082953528086,34.459356707812624,-25.654775717668038,1.052602983040707,2,-0.22499847412110086,-1.3699989318847727,-3.9749994277954173,-4.949998855590827,1.9300003051757741,0,0.021022616116101345,1.2666553638791482,38.93999862670898,-2.3170450316338727,38.88000106811523,1.3376649112464145,38.72999954223633,0.021022616116101345
6959,2013-02-05,39.060001373291016,39.25,38.61999893188477,38.77000045776367,1881800.0,0.01375558294278778,-1.135582480958997,-1.3181786655569854,71.01966920683762,71.26423340089127,-0.6880273286588405,-1.667571738826588,-3.879569995728474,-5.599699992426963,28.378842903824165,0.7200012207031179,1.0919381260663883,1.3975013732910142,-0.7037657852039771,3.4987685317860056,0.34686779404351853,2.44813495253851,-0.6599998474121094,60.000069358228316,0.7652925312332286,1.050633579247495,2,-0.5050010681152344,-1.7550010681152344,-4.437501907348633,-5.480001449584961,1.6299972534179616,1,0.022529370775181246,-2.2500238420701275,38.52999877929688,1.2666553638791482,38.93999862670898,-2.3170450316338727,38.88000106811523,0.022529370775181246
6960,2013-02-06,38.709999084472656,39.02999877929688,38.5099983215332,38.86000061035156,2299800.0,-0.008960631759160398,1.1224601012066626,-0.5172450080239931,66.72294195161408,71.50689325610756,-0.05364712423818929,-1.1887064853258522,-3.3795757171543386,-5.198887854566038,28.49620565938683,0.5500030517578125,1.0399360628890406,0.9269990921020508,-1.1210155294915012,2.9750137136956027,-0.0970082186947252,1.9510064028988268,1.2900009155273438,31.31295227379567,-28.21602864196583,1.0240073107967764,2,0.3000011444091797,-1.404998779296875,-3.9474997520446777,-5.129999160766602,1.4300003051757812,2,0.03358303455971923,-1.135582480958997,39.060001373291016,-2.2500238420701275,38.52999877929688,1.2666553638791482,38.93999862670898,0.03358303455971923
6961,2013-02-07,38.650001525878906,38.7599983215332,38.099998474121094,38.61000061035156,2514200.0,-0.0015499240509622147,4.077029168378426,-0.2666700574741875,62.267644022417414,70.26548967687141,0.1910473738864482,-1.0253358486556223,-3.181375599761438,-5.0941407373492495,27.967840534148348,0.6599998474121094,1.1492086375499184,0.7680013656616183,-1.244597185791278,2.7805999171145146,-0.23829791006482992,1.7743006413880664,1.3201984405517564,42.63586522595412,-14.577639767032096,1.0062992757264477,2,0.10999870300292969,-0.7300014495849609,-3.745002269744873,-5.070001602172852,1.3799972534179759,3,0.03932720784108268,1.1224601012066626,38.709999084472656,-1.135582480958997,39.060001373291016,-2.2500238420701275,38.52999877929688,0.03932720784108268
6962,2013-02-08,38.88999938964844,39.0,38.68999862670898,38.790000915527344,1534500.0,0.006209517575538337,-1.0666547988402932,2.499904634751097,62.752277267363226,68.86908628991563,-0.07222256472993394,-1.1369685382114056,-3.267216484805637,-5.2900939016277135,27.75566718239386,0.34999847412109375,1.3389788429134057,0.8894992828369155,-1.0636520668065614,2.8426506324803924,-0.08707639198482298,1.866074957658654,1.0053925170898452,68.69564063609164,14.504338919087218,0.9765756748217372,2,-0.12999916076660156,-0.9699993133544922,-3.9375,-5.309999465942383,0.779998779296875,4,0.037798952012696674,4.077029168378426,38.650001525878906,1.1224601012066626,38.709999084472656,-1.135582480958997,39.060001373291016,0.037798952012696674
6963,2013-02-11,38.88999938964844,39.209999084472656,38.63000106811523,39.06999969482422,1368400.0,0.0,1.5217355248536624,-1.8000305180437934,75.99997965496533,69.05412999785672,-0.07545458977025987,-1.0249104395709168,-3.14792181837079,-5.257258062906487,27.57329877964435,0.579998016357429,1.4079052547169937,0.7849992752075181,-1.1207760210085667,2.690774571423603,-0.16788837290052072,1.737886923315557,0.933576779785156,68.69564063609164,10.263476594648779,0.9528876481080422,2,-0.09000015258789062,-0.9699993133544922,-3.9049997329711914,-5.309999465942383,2.270000457763672,0,0.036256103613810264,-1.0666547988402932,38.88999938964844,4.077029168378426,38.650001525878906,1.1224601012066626,38.709999084472656,0.036256103613810264
6964,2013-02-12,38.90999984741211,39.2400016784668,38.79999923706055,38.90999984741211,1908000.0,0.0005142827996287291,-3.0,-0.0,74.34676752199809,69.47955873241747,-0.09791344054566764,-0.9287082163883582,-3.0591531477670486,-5.245889065134676,27.38231217951757,0.44000244140625,1.2892839116798882,0.7009998321533217,-1.137648807098877,2.5396484714055205,-0.21832448747277766,1.6203241517794211,0.844633214208983,71.05255232645686,10.466102432081662,0.9193243196261,2,-0.16500091552734375,-0.9899997711181641,-3.9250001907348633,-5.329999923706055,2.1199989318847727,1,0.03983549841015055,1.5217355248536624,38.88999938964844,-1.0666547988402932,38.88999938964844,4.077029168378426,38.650001525878906,0.03983549841015055
6965,2013-02-13,38.65999984741211,39.16999816894531,38.52999877929688,38.90999984741211,1709000.0,-0.00642508355128224,-1.5097910153036458,-100.0,64.24731100097736,68.45082368309184,0.15769634323613957,-0.5535072050726768,-2.6887961359647505,-4.963738837702962,27.40162417925747,0.6399993896484304,1.1599808626200954,0.35349979400634624,-1.352480942467551,2.0594805304802435,-0.49949057423060594,1.2064901622432984,1.0284478307089842,49.1227894058793,-8.890470651153109,0.8529903682369498,2,0.08499908447265625,-0.6800003051757812,-3.4099998474121094,-5.079999923706055,2.729999542236328,2,0.05250902191694529,-3.0,38.90999984741211,1.5217355248536624,38.88999938964844,-1.0666547988402932,38.88999938964844,0.05250902191694529
6966,2013-02-14,38.66999816894531,38.77000045776367,38.22000122070313,38.540000915527344,2525600.0,0.00025862187202974063,2.3333102140842037,-0.519989013671875,43.16231861849272,65.21423567351853,0.12826482620920387,-0.43290914578174977,-2.57132647419094,-4.942639442415128,26.690598088440133,0.5499992370605398,1.038209566964312,0.266498184204103,-1.2747150141013392,1.8077113825095452,-0.5041084149486181,1.037104783356824,0.9549115410157825,44.11732806755712,-11.444967399670311,0.7706065991527205,2,0.005001068115234375,-0.654998779296875,-3.4199981689453125,-5.089998245239258,1.7100028991699148,3,0.038013997680600875,-1.5097910153036458,38.65999984741211,-3.0,38.90999984741211,1.5217355248536624,38.88999938964844,0.038013997680600875
6967,2013-02-15,39.0,39.5099983215332,38.59000015258789,38.650001525878906,2911000.0,0.008533794845630549,-2.9148756574248424,2.692352837607841,52.75589250367205,63.69720019425976,-0.21493327446889765,-0.6655047930952733,-2.770298975962085,-5.240107247191048,26.05933721428699,0.9199981689453125,0.9612312461822725,0.5130001068115249,-0.9628992885986776,1.9888995022217273,-0.2249495908935728,1.2509498045166225,0.5639132605274924,60.46515754143665,6.460712898694283,0.7379496977051008,2,-0.19500160217285156,-0.9850006103515625,-3.7074995040893555,-5.369999885559082,1.5999984741210938,4,0.026410225110176544,2.3333102140842037,38.66999816894531,-1.5097910153036458,38.65999984741211,-3.0,38.90999984741211,0.026410225110176544
6968,2013-02-19,38.97999954223633,39.11999893188477,38.84000015258789,39.099998474121094,1738000.0,-0.0005128322503505922,2.499988079059454,-0.3428555858310627,52.34372788110074,61.62209560251121,-0.1390052456632418,-0.5575260802972934,-2.633563665807543,-5.1884764685121,25.39396221809504,0.2799987792968821,0.8506896957404422,0.41899967193603516,-0.9956742018130456,1.8336735456851159,-0.2883372649385052,1.1263366088105755,0.529998779296875,58.91473097452404,6.207198589724214,0.707336936874541,2,-0.1750011444091797,-0.8850002288818359,-3.6149988174438477,-5.34999942779541,1.9399986267089844,1,0.017701350303027663,-2.9148756574248424,39.0,2.3333102140842037,38.66999816894531,-1.5097910153036458,38.65999984741211,0.017701350303027663
6969,2013-02-20,38.72999954223633,39.66999816894531,38.70000076293945,39.16999816894531,6135900.0,-0.006413545483219263,-2.8800192262209032,3.666687859617891,50.0,59.76399094122077,0.06622554270779801,-0.14317252098175004,-2.273774624297282,-4.904785326209222,26.250044850665226,0.9699974060058594,0.738194888533684,0.059999656677248936,-0.9916159003306078,1.1116152136851056,-0.46580812182668296,0.5858074351811808,-0.6300010681152344,35.1723720626766,-16.40481932878869,0.5258077785039286,2,0.154998779296875,-0.6350002288818359,-3.3649988174438477,-5.09999942779541,2.520000457763672,2,0.06274206903942225,2.499988079059454,38.97999954223633,-2.9148756574248424,39.0,2.3333102140842037,38.66999816894531,0.06274206903942225
6970,2013-02-21,37.97000122070313,38.61999893188477,37.90999984741211,38.58000183105469,2851300.0,-0.019622988136222208,1.0579838344077006,1.3863693505457473,36.17020289801309,56.86427526073139,0.7936802692602001,0.742306496005682,-1.4092653495885443,-4.106391256790772,26.773778637373507,0.8199996948242188,0.6609418028801031,-0.7554986953735252,-1.467101521551868,-0.04389586919518251,-1.111300108462693,-0.3996972822843574,1.6999969482421804,3.4091721882298835,-47.16570968509702,0.3558014130891703,2,0.8199977874755788,0.12499809265136008,-2.1350011825561594,-4.340001106262214,1.9599990844726491,3,0.08058987253667205,-2.8800192262209032,38.72999954223633,2.499988079059454,38.97999954223633,-2.9148756574248424,39.0,0.08058987253667205
6971,2013-02-22,37.90999984741211,38.36999893188477,37.81999969482422,38.099998474121094,2685000.0,-0.001580231007691113,-1.9729774313610644,0.31147284688696364,34.34652746697216,53.708080838465726,0.8243641918081437,0.8714003369029371,-1.2497430636817626,-3.9994906701253967,26.428562970659858,0.549999237060554,0.49536189483399085,-0.8310001373290987,-1.4463785128697424,-0.21562176178845505,-1.1386893250994206,-0.5233109495587769,1.7599983215332031,4.864877125406729,-42.41661834011757,0.3076891877703225,2,0.8349990844726562,0.1849994659423828,-2.0749998092651367,-4.279999732971191,1.6599998474121094,4,0.09179634809399473,1.0579838344077006,37.97000122070313,-2.8800192262209032,38.72999954223633,2.499988079059454,38.97999954223633,0.09179634809399473
6972,2013-02-25,36.61999893188477,38.25,36.52000045776367,38.22999954223633,7225600.0,-0.03402798524715367,1.0969672028815964,8.473748669865644,27.098334066693965,48.27456466199113,1.9651606316145376,2.081460364847622,0.10556372373932987,-2.6839861008431,24.52396061795493,1.7299995422363281,0.3367359515039041,-2.0025009155273352,-3.1221416531085495,-0.8828601779461209,-2.562321284317939,-1.4426805467367316,2.9759992980956937,3.174557040664928,-43.83984100714648,0.5598203687906069,2,1.4750003814697195,1.4750003814697195,-0.5474996566772532,-2.755000114440925,1.920001983642571,0,0.10267619459040045,-1.9729774313610644,37.90999984741211,1.0579838344077006,37.97000122070313,-2.8800192262209032,38.72999954223633,0.10267619459040045
6973,2013-02-26,36.790000915527344,38.08000183105469,35.77000045776367,35.91999816894531,7572500.0,0.00464232628621275,-2.9487264759967133,-0.5403741719029906,20.209978483513098,42.25936587993724,1.6382240723249737,1.8429150133723269,0.014827965515848973,-2.828035304613323,22.950376967324893,2.3100013732910156,0.21704060159488137,-1.7289989471435518,-3.10869981839123,-0.3492980758958737,-2.418849382767391,-1.0391485115197128,2.621437448120112,26.153873240469856,-18.42405207390899,0.6898504356238407,2,0.9299983978271484,1.0949993133544922,-0.6075010299682617,-2.840001106262207,1.6899986267089844,1,0.10356068126613516,1.0969672028815964,36.61999893188477,-1.9729774313610644,37.90999984741211,1.0579838344077006,37.97000122070313,0.10356068126613516
6974,2013-02-27,36.20000076293945,36.97999954223633,35.9900016784668,36.61999893188477,9941400.0,-0.01603697031545548,-1.357148047229791,-0.4827549919760151,19.012360563369555,37.233260275758596,2.015316752564601,2.3435731282320518,0.6920903307895259,-2.215728772390989,22.198039434875444,0.9899978637695312,0.048493665992118906,-2.1859991073608427,-3.89970080727079,-0.47229740745089543,-3.0428499573158163,-1.329148257405869,2.9201225682372964,15.087738084083965,-29.880594340540767,0.8568508499549731,2,1.519998550415039,1.6849994659423828,0.012498855590820312,-2.2500009536743164,2.1499977111816406,2,0.13038666592620785,-2.9487264759967133,36.790000915527344,1.0969672028815964,36.61999893188477,-1.9729774313610644,37.90999984741211,0.13038666592620785
6975,2013-02-28,36.72000122070313,36.95000076293945,36.22000122070313,36.310001373291016,4037800.0,0.014364653226638602,-1.4745740794620987,-0.9761943687556771,28.603110964500544,35.61557053642613,1.3311749909190027,1.7552608615743495,0.2565552442407224,-2.7106516094249216,21.155035422596804,0.75,-0.18242669993671257,-1.5654987335204993,-3.4239012883957116,0.29290382135471305,-2.4947000109581055,-0.6362974560828931,2.1321122806005732,36.53851232588115,-8.364446483396456,0.9292012774376057,2,0.9999980926513601,1.1649990081787038,-0.490001678466804,-2.7700014114379954,1.6299972534179616,3,0.12336597572722319,-1.357148047229791,36.20000076293945,-2.9487264759967133,36.790000915527344,1.0969672028815964,36.61999893188477,0.12336597572722319
6976,2013-03-01,37.36000061035156,37.560001373291016,36.54999923706055,37.25,11398400.0,0.01742917669859967,2.960776100647748,0.26829427143906714,34.41957598622666,33.57820203448775,0.5429026837272914,1.049348801634224,-0.3113999034741397,-3.327505048128508,19.806962522056477,1.0100021362304688,-0.3979919412605426,-0.8494993209838881,-2.7297278993250345,1.0307292573572582,-1.7896136101544613,0.09061496818668502,1.2455438474689373,64.11292121264326,21.301708848160303,0.9401142891705736,3,0.3599987030029297,0.5249996185302734,-1.0625009536743164,-3.410000801086426,1.0999984741210938,4,0.06879014060059019,-1.4745740794620987,36.72000122070313,-1.357148047229791,36.20000076293945,-2.9487264759967133,36.790000915527344,0.06879014060059019
6977,2013-03-04,38.650001525878906,38.68999862670898,37.13999938964844,37.34000015258789,4082300.0,0.03452893186436179,1.23022182946878,11.909037314468026,48.064534785706456,33.102736134999496,-0.8962129555269627,-0.2777313525738805,-1.5402834412648616,-4.577043473183821,18.45557652066403,1.5499992370605398,-0.5142372274358138,0.45500144958496236,-1.4058806871436644,2.315883586313589,-0.4754396187793546,1.3854425179492793,-2.8800010681152344,98.63023541399967,56.65214880278554,0.9304410683643138,3,-0.9300022125244141,-0.7650012969970703,-2.050002098083496,-4.54000186920166,1.0,0,0.023803315203734465,2.960776100647748,37.36000061035156,-1.4745740794620987,36.72000122070313,-1.357148047229791,36.20000076293945,0.023803315203734465
6978,2013-03-05,39.34000015258789,39.54999923706055,38.75,38.7599983215332,3946600.0,0.017852486402800904,-1.6666709052299633,0.4427490252148313,53.12954973263814,33.45046388307041,-1.7095529749051437,-0.9527850735378394,-2.1685909914321897,-5.220879116738054,17.89854716870614,0.8999977111816406,-0.534250278375886,1.1045000076293974,-0.8212089928903055,3.0302090081491,0.14164550736954595,2.067354507889249,-3.5115997314453153,94.10114526720044,53.495710244221435,0.9628545002598528,3,-1.6800003051757812,-1.6200008392333984,-1.7125005722045898,-4.2300004959106445,-0.3300018310546875,1,-0.020335516877417192,1.23022182946878,38.650001525878906,2.960776100647748,37.36000061035156,-1.4745740794620987,36.72000122070313,-0.020335516877417192
6979,2013-03-06,39.93999862670898,39.95000076293945,39.43999862670898,39.5099983215332,3070300.0,0.015251613416214393,1.266653103436615,0.7413774959879912,58.86425597565354,35.97202533614157,-2.3689873445478327,-1.5636449581353489,-2.6954306750434824,-5.7603783800016615,17.36252931426345,0.6100006103515625,-0.5968043266048682,1.6604986190795827,-0.3812488278114685,3.702246065970634,0.6396248956340571,2.6813723425251084,-3.9627342529296854,99.73184618075102,57.71684236096017,1.0208737234455239,3,-2.0799980163574148,-2.0799980163574148,-2.3124990463256765,-4.829998970031731,-1.5799980163574148,2,-0.03655481058270016,-1.6666709052299633,39.34000015258789,1.23022182946878,38.650001525878906,2.960776100647748,37.36000061035156,-0.03655481058270016
6980,2013-03-07,40.0099983215332,40.08000183105469,39.540000915527344,39.86999893188477,2433100.0,0.0017526213628213938,2.85706111550094,0.3255797448590226,59.20329447199213,38.733888336699344,-2.3682262520287765,-1.6140094477269002,-2.676732258278136,-5.753209790326565,16.977371628811937,0.5400009155273438,-0.660125106831245,1.6654983520507827,-0.5122008241031466,3.843197528204712,0.5766487639738216,2.7543479401277438,-3.7943697644043013,98.01689920453354,53.94345944296137,1.0888495880769633,3,-2.0849971771240234,-2.0849971771240234,-2.3824987411499023,-4.899998664855957,-3.299999237060547,3,-0.04148962551989677,1.266653103436615,39.93999862670898,-1.6666709052299633,39.34000015258789,1.23022182946878,38.650001525878906,-0.04148962551989677
6981,2013-03-08,40.16999816894531,40.29999923706055,39.77999877929688,40.0,2046100.0,0.003998996603956417,1.4186050637852086,1.214277929155375,58.22783451833953,42.192721720215516,-2.4294104621363957,-1.7436964924453662,-2.750471179714566,-5.827302010756327,17.164707049365653,0.5200004577636648,-0.6971002381156026,1.7494983673095703,-0.5742856641985199,4.0732823988176605,0.5876063515555288,2.911390383063612,-3.6452197499023455,95.88604194960013,51.66006734311489,1.161892015754044,3,-2.134998321533203,-2.134998321533203,-2.5424985885620117,-5.059998512268066,-2.4799995422363352,4,-0.04530743783382163,2.85706111550094,40.0099983215332,1.266653103436615,39.93999862670898,-1.6666709052299633,39.34000015258789,-0.04530743783382163
6982,2013-03-11,40.36000061035156,40.38000106811523,39.97999954223633,40.0,1281800.0,0.004729958926240174,1.0000000000000355,2.1176734583969123,59.4780259367882,46.55583810391275,-2.2720308097822866,-1.9161663259417168,-2.8331402779169252,-5.929100468772475,17.16968411904859,0.40000152587889914,-0.6130210820276432,1.8660007476806655,-0.6084181171549616,4.340419612516293,0.6287913152628519,3.103210180098479,-3.4577001095068383,98.77297885535798,54.074999405584734,1.2372094324178151,3,-2.174999237060547,-2.2849998474121094,-2.7325010299682617,-5.250000953674316,-3.5400009155273438,0,-0.047076350276159085,1.4186050637852086,40.16999816894531,2.85706111550094,40.0099983215332,1.266653103436615,39.93999862670898,-0.047076350276159085
6983,2013-03-12,40.29999923706055,40.43999862670898,39.72000122070313,40.36999893188477,2069900.0,-0.0014866544198125498,5.85714804723012,-0.19444326707076107,61.0719239514431,51.22912292480981,-1.8570664382937352,-1.839423324006603,-2.6633225803401217,-5.783382319674324,16.872894424196687,0.7199974060058452,-0.509052529811207,1.735499382019043,-0.8636287936766678,4.334627557714754,0.4359352941711876,3.0350634698668983,-2.9803746681433623,86.00006103515696,38.440784148162464,1.299564087847857,3,-1.9699993133544922,-2.1949996948242188,-2.672499656677246,-5.034998893737793,-4.369998931884766,1,-0.016128975768910037,1.0000000000000355,40.36000061035156,1.4186050637852086,40.16999816894531,2.85706111550094,40.0099983215332,-0.016128975768910037
6984,2013-03-13,40.459999084472656,40.560001373291016,39.95000076293945,40.27999877929688,1803900.0,0.003970219613924186,2.2104882749759076,-2.571444141689011,69.18332631915526,55.73803574199366,-1.5077984654746928,-1.97880135038168,-2.7051918753467348,-5.86704177216717,16.568302535791364,0.6100006103515625,-0.2312529287750209,1.8179992675781236,-0.9135663815016315,4.549564916657879,0.45221644303824604,3.183782092118001,-2.703522147464618,90.19585843739598,35.52131486741138,1.365782824539876,3,-1.904998779296875,-2.2949981689453125,-2.727499008178711,-5.07499885559082,-4.3400001525878835,2,-0.0358378842251611,5.85714804723012,40.29999923706055,1.0000000000000355,40.36000061035156,1.4186050637852086,40.16999816894531,-0.0358378842251611
6985,2013-03-14,40.68999862670898,40.810001373291016,40.459999084472656,40.66999816894531,1851100.0,0.0056846156065433195,1.6922636775774293,0.11111346585848227,70.8708502302564,59.788177324663636,-1.246516267770069,-2.1596469582127185,-2.8235582026082042,-6.031042847566731,16.707387155945845,0.3500022888183594,0.0904669179044646,1.9464988708496023,-0.9346493696983487,4.827647111397553,0.5059247505756232,3.3870729911235813,-2.484957779895666,88.99057524926695,26.858154776485108,1.4405741202739755,3,-1.7149982452392507,-2.3999977111816335,-2.759998321533196,-5.304998397827141,-4.44999694824218,3,-0.057262179773778676,2.2104882749759076,40.459999084472656,5.85714804723012,40.29999923706055,1.0000000000000355,40.36000061035156,-0.057262179773778676
6986,2013-03-15,40.13999938964844,40.63999938964844,40.13999938964844,40.5099983215332,2128800.0,-0.013516816309242174,-1.7027105048817957,-18.499523173762057,79.72972363429699,63.306531641173684,-0.2913414682598656,-1.5746029830446346,-2.2172734541619263,-5.4099091088536895,17.13129105370482,0.5499992370605398,0.4920687520194207,1.3229995727539077,-1.6244912669625933,4.270490412470409,-0.15074584710433925,2.7967449926121546,-1.46606564806914,38.53193671103107,-29.77527241249485,1.4737454198582498,3,-0.3599987030029297,-1.8499984741210938,-1.982499122619629,-4.679999351501465,-2.8800010681152344,4,-0.08545093067590659,1.6922636775774293,40.68999862670898,2.2104882749759076,40.459999084472656,5.85714804723012,40.29999923706055,-0.08545093067590659
6987,2013-03-18,40.02999877929688,40.310001373291016,39.34000015258789,39.7599983215332,1787200.0,-0.002740423817244042,1.337336440222262,-0.7297330735207888,77.64503008793348,66.03047390287317,0.03911065094055033,-1.458245991357181,-2.0327294586242104,-5.21895150305599,16.51062513940889,0.970001220703125,0.8523276688250618,1.161499023437507,-1.8350399706623648,4.158038017537379,-0.3367704736124253,2.6597685204874395,-0.9715728640094738,46.93864311071484,-25.59770197598501,1.498269497049935,3,0.04500198364257102,-1.7399978637695384,-1.6899986267089915,-4.339999198913581,-2.4699974060058665,0,-0.05845616347603111,-1.7027105048817957,40.13999938964844,1.6922636775774293,40.68999862670898,2.2104882749759076,40.459999084472656,-0.05845616347603111
6988,2013-03-19,39.66999816894531,40.38000106811523,39.31999969482422,40.04999923706055,3069700.0,-0.008993270580306856,1.0384549079158418,-1.4074089772389746,80.81702262596129,68.4696701973518,0.5038269885383784,-1.1003157136530035,-1.6005094534095576,-4.761382171868604,15.880820981200111,1.0600013732910085,1.162728432568585,0.7669984817504911,-2.2507588182668954,3.7847557817678776,-0.7418801682582057,2.275877131759188,1.1400032043457031,23.4898040169485,-53.9871548809993,1.5088786500086946,3,0.3950023651123047,-1.3799972534179688,-1.3299980163574219,-3.884998321533203,-1.7999992370605398,1,-0.07184266714567544,1.337336440222262,40.02999877929688,-1.7027105048817957,40.13999938964844,1.6922636775774293,40.68999862670898,-0.07184266714567544
6989,2013-03-20,41.15999984741211,41.41999816894531,40.2599983215332,40.52999877929688,3845400.0,0.0375599129629709,1.0173950541522232,-1.657892887617308,83.63634156787477,71.18445320800544,-0.8883363010905541,-2.528574970417637,-2.990784526399864,-6.151824560035848,15.05316836002498,1.75,1.3568191541833272,2.135500144958499,-1.0442534511719543,5.315253741088952,0.5456233468932723,3.7253769430237256,-1.8400001525878906,87.61911854997801,4.758675273605533,1.589876798065225,3,-0.7900009155273438,-2.565000534057617,-2.8000001907348633,-5.305000305175781,-3.8499984741210938,2,-0.12706510110847724,1.0384549079158418,39.66999816894531,1.337336440222262,40.02999877929688,-1.7027105048817957,40.13999938964844,-0.12706510110847724
6990,2013-03-21,41.02999877929688,41.27000045776367,40.25,40.599998474121094,2049200.0,-0.0031584321816610084,1.24175022636574,0.6825390097547283,80.1313282278646,73.618174731286,-0.6687596127573485,-2.2741702236917334,-2.767281263923671,-5.928715609593034,15.261205595817556,1.0200004577636719,1.4707652645081026,1.8524991989135842,-1.4070886560079359,5.112087053835104,0.22270527145282415,3.482293126374344,-1.7099990844726634,81.428586998776,-3.6461816757151126,1.6297939274607616,3,-0.6599998474121165,-2.43499946594239,-2.6974992752075266,-5.174999237060554,-2.819999694824226,3,-0.11966853505951414,1.0173950541522232,41.15999984741211,1.0384549079158418,39.66999816894531,1.337336440222262,40.02999877929688,-0.11966853505951414
6991,2013-03-22,41.38999938964844,41.400001525878906,40.77999877929688,41.040000915527344,1741500.0,0.00877408289208148,2.351341320081616,0.8139493621475709,76.55034805391449,75.5150994109667,-0.9359264464723083,-2.487632656057812,-3.0395966250451565,-6.194006717385818,15.635264238316465,0.6200027465820241,1.505320438527093,2.0384998321533203,-1.3066118146653594,5.383611478972,0.3659440087439805,3.71105565556266,-2.0279997253418003,98.57148566217742,14.583025436605624,1.6725558234093385,3,-1.0200004577636719,-2.7950000762939453,-3.0275001525878906,-5.004999160766602,-2.0099983215332102,4,-0.12442613643694922,1.24175022636574,41.02999877929688,1.0173950541522232,41.15999984741211,1.0384549079158418,39.66999816894531,-0.12442613643694922
6992,2013-03-25,40.38000106811523,41.209999084472656,40.27000045776367,41.0,2239200.0,-0.024401989283087788,-1.2380915618003552,-1.7714332425068322,59.489053635446005,75.33922493141147,0.08628062461028208,-1.2453510812321156,-1.9470058287534684,-5.1044294401226935,16.458953654270246,1.1199989318847656,1.5112944436268805,0.8405014038085881,-2.2728401941805174,3.9538430017976935,-0.7161693951859647,2.397172202803141,-0.9768414337158191,50.47629254752901,-30.901469834702155,1.5566707989945516,3,-0.010002136230461645,-1.785001754760735,-2.035001754760735,-3.9950008392333913,-2.19000244140625,0,-0.0772660392286526,2.351341320081616,41.38999938964844,1.24175022636574,41.02999877929688,1.0173950541522232,41.15999984741211,-0.0772660392286526
6993,2013-03-26,40.599998474121094,40.9900016784668,40.41999816894531,40.61000061035156,1553800.0,0.005448177320123371,-2.0810771800317545,0.01613250558361874,56.47058383541467,73.92669798877363,-0.0968740130344159,-1.228250923213139,-2.089178071564973,-5.246113862462352,16.64302402819115,0.6100006103515696,1.5239256154428205,0.8699989318847656,-1.9910044194868632,3.7310022832563945,-0.5605027438010524,2.3005006075705836,-1.1565020690307648,29.914446313757708,-47.11165712216069,1.4305016756858155,3,-0.22999954223632812,-2.0049991607666016,-2.189999580383301,-4.214998245239258,-2.0699996948242116,1,-0.07487677869662501,-1.2380915618003552,40.38000106811523,2.351341320081616,41.38999938964844,1.24175022636574,41.02999877929688,-0.07487677869662501
6994,2013-03-27,40.91999816894531,40.959999084472656,40.290000915527344,40.459999084472656,1348500.0,0.007881766178592153,1.4814704926602524,-45.990083905415716,58.50466783270387,72.5526777223789,-0.3852768119241148,-1.2400895819442752,-2.326996813766087,-5.477799837879502,16.77755442343529,0.6699981689453125,1.5192749508101215,0.9539987564086942,-1.4178383025530366,3.325835815370425,-0.23191977307217115,2.1399172858895597,-1.4369717285778805,58.26063303987846,-15.444777023358292,1.1859185294808645,3,-0.5499992370605469,-2.3249988555908203,-2.469999313354492,-4.534997940063477,-1.3999977111816406,2,-0.07453566406499068,-2.0810771800317545,40.599998474121094,-1.2380915618003552,40.38000106811523,2.351341320081616,41.38999938964844,-0.07453566406499068
6995,2013-03-28,41.25,41.29999923706055,40.43000030517578,40.61999893188477,1784800.0,0.008064561237080659,1.3835602121600084,1.3695702652049004,59.782617709580165,70.33633261963259,-0.7012305582662535,-1.278883410107106,-2.5654200097959006,-5.725294671129973,17.041994406967476,0.8699989318847656,1.5177936479866077,1.0575006484985323,-0.8235830936119228,2.9385843906089875,0.11695877744330829,1.9980425195537563,-1.7282341250610074,86.72554123076196,15.172083135286258,0.9405418710552272,3,-0.8800010681152344,-2.655000686645508,-2.7600011825561523,-4.864999771118164,-1.6500015258789062,3,-0.0955151182232481,1.4814704926602524,40.91999816894531,-2.0810771800317545,40.599998474121094,-1.2380915618003552,40.38000106811523,-0.0955151182232481
6996,2013-04-01,39.93000030517578,40.68000030517578,39.7599983215332,40.09000015258789,4038100.0,-0.0319999926017992,-2.6799798585521044,-0.2539675811832836,46.76691574052721,66.90543102547633,0.654696448092217,0.2566866966600969,-1.1679368118370803,-4.325634297813913,17.733152813056353,1.4900016784667969,1.4147975148880008,-0.3909990310668974,-1.7305490672310029,0.9485510050972081,-1.0607740491489466,0.2787759870151518,-0.37026978435666535,11.039083284204686,-54.713732439744284,0.6697750180820522,4,0.4399986267089844,-1.335000991821289,-1.4875011444091797,-3.220001220703125,-0.3899993896484375,0,-0.04307541216021915,1.3835602121600084,41.25,1.4814704926602524,40.91999816894531,-2.0810771800317545,40.599998474121094,-0.04307541216021915
6997,2013-04-02,39.56999969482422,40.650001525878906,39.36999893188477,39.97000122070313,2568800.0,-0.009015792827452018,-2.1999942779759682,2.500011920940368,44.74820530863092,62.89778465688407,1.0533558059421608,0.7263874719236583,-0.7523812213578864,-3.8847029226566434,17.96148053638225,1.2800025939941335,1.2607283765427582,-0.7969995498657241,-1.944336959029485,0.35033785929803685,-1.370668254447608,-0.22333084528384006,1.8499984741210938,10.362732192481753,-50.64663402223994,0.5736687045818809,4,0.8249988555908203,-0.9750003814697266,-1.1500005722045898,-2.8600006103515625,0.4099998474121094,1,-0.004801582718582775,-2.6799798585521044,39.93000030517578,1.3835602121600084,41.25,1.4814704926602524,40.91999816894531,-0.004801582718582775
6998,2013-04-03,38.540000915527344,39.7599983215332,38.43999862670898,39.54999923706055,2713600.0,-0.026029789922682234,-1.1818124497548688,2.524986171775118,37.72379639467189,57.796390748750426,2.1302236030650903,1.7848916373861385,0.31686889804677776,-2.785807024922825,17.82847382997979,1.3199996948242259,1.067526006330752,-1.7869983673095717,-3.1250264285632667,-0.44897030605587673,-2.4560123979364192,-1.1179843366827242,2.8389972686767564,3.4965827789132384,-51.597603075572884,0.6690140306268489,4,1.3799991607666016,0.05499839782714844,-0.44500160217285156,-1.8250007629394531,1.2099990844726562,2,-0.009081532965853012,-2.1999942779759682,39.56999969482422,-2.6799798585521044,39.93000030517578,1.3835602121600084,41.25,-0.009081532965853012
6999,2013-04-04,38.47999954223633,38.68000030517578,38.040000915527344,38.52999877929688,2636400.0,-0.0015568596747708163,2.65711545378252,0.04950427737805927,35.55556442050026,52.84352810348772,1.9781073712134543,1.8233915473267217,0.4468597174893745,-2.643145573736234,17.515059910429958,0.6399993896484375,0.8889918461228135,-1.7739997863769545,-3.3406975779411923,-0.20730199481271683,-2.5573486821590734,-0.9906508905948357,2.7814386596679697,13.49689733895475,-35.76840117416734,0.7833488957821194,4,1.2400016784667969,0.22500038146972656,-0.6774997711181641,-1.7150001525878906,1.2700004577636719,3,0.0012993564879248964,-1.1818124497548688,38.540000915527344,-2.1999942779759682,39.56999969482422,-2.6799798585521044,39.93000030517578,0.0012993564879248964
7000,2013-04-05,38.349998474121094,38.400001525878906,37.27000045776367,37.86999893188477,2559600.0,-0.0033784061762407447,2.8965174783781116,-9.600137331195564,37.62102292932737,48.518047534089156,1.886340575226285,1.921151549054116,0.6367888389374556,-2.4169887887946047,17.30997399532324,1.2099990844726562,0.7122435427212963,-1.8210008621215792,-3.6031921298838725,-0.03880959435928588,-2.7120964960027223,-0.9299052282404361,2.718153490600585,31.671497498073077,-18.168632218047644,0.8910956338811464,4,0.9350013732910156,0.470001220703125,-0.5474987030029297,-1.5849990844726562,0.5500030517578125,4,0.03050852751486044,2.65711545378252,38.47999954223633,-1.1818124497548688,38.540000915527344,-2.1999942779759682,39.56999969482422,0.03050852751486044
7001,2013-04-08,38.349998474121094,38.43999862670898,37.91999816894531,38.43999862670898,1808300.0,0.0,10.555546136567598,-0.1875004967058348,38.20224959897471,46.15284708559234,1.575442042954947,1.8738857535118854,0.6740964861640109,-2.3232099972078686,16.910444935367487,0.5200004577636648,0.3479372835238408,-1.7300008773803697,-3.6894530209397516,0.22945126617901224,-2.709726949160064,-0.7502748056006752,2.414301370043944,31.952593936890484,-17.50047751211282,0.9797260717796921,4,0.9350013732910156,0.6350002288818359,-0.5474987030029297,-1.5849990844726562,1.0699996948242188,0,0.0325945254168265,2.8965174783781116,38.349998474121094,2.65711545378252,38.47999954223633,-1.1818124497548688,38.540000915527344,0.0325945254168265
7002,2013-04-09,38.459999084472656,38.63000106811523,38.02999877929688,38.36999893188477,1421300.0,0.002868334151976404,1.7906815822858064,-1.0,41.19360552603377,44.45540505121669,1.301292486210471,1.701479126355018,0.5586401289802012,-2.338798127371639,16.34114774432257,0.6000022888183452,0.01942131359895427,-1.5250001907348647,-3.607655389176017,0.5576550077062876,-2.5663277899554373,-0.4836725915142921,2.0247568087802748,47.79115050755433,-4.7417813833699824,1.0413275992205746,4,0.8250007629394531,0.8199996948242188,-0.6574993133544922,-1.5599994659423828,0.970001220703125,1,0.02808117152271894,10.555546136567598,38.349998474121094,2.8965174783781116,38.349998474121094,2.65711545378252,38.47999954223633,0.02808117152271894
7003,2013-04-10,39.650001525878906,39.86999893188477,38.459999084472656,38.47000122070313,1988800.0,0.03094130186515498,-1.3499907811834535,13.111092273132817,38.508390297319785,42.23359643617401,-0.04206176800911976,0.4851579827825816,-0.6189116484240316,-3.420761605014988,15.575010090640879,1.4099998474121165,-0.27290786429190206,-0.30249786376953125,-2.384742294233021,1.7797465666939587,-1.3436200790012762,0.7386243514622137,0.5775739325348823,91.53855634164424,41.64917289753875,1.041122215231744,4,-0.3650016784667969,-0.30500221252441406,-1.8475017547607422,-2.545001983642578,0.12999725341797586,2,0.008322774367159447,1.7906815822858064,38.459999084472656,10.555546136567598,38.349998474121094,2.8965174783781116,38.349998474121094,0.008322774367159447
7004,2013-04-11,39.0099983215332,39.52000045776367,38.91999816894531,39.4900016784668,2320900.0,-0.016141316007969975,1.2222269317170347,-0.4067824006724235,35.734471419696604,39.5615801817425,0.33359697828446144,1.0655945320207536,0.026362032492883714,-2.672150779947586,14.666501305723328,0.7300033569335938,-0.4171153196522184,-0.8700010299682646,-2.9786499406994693,1.2386478807629402,-1.924325485333867,0.18432342539733781,0.980971136828579,66.92303403592254,20.154703180917295,1.0543244553656033,4,-0.03499794006347656,0.33500099182128906,-1.3199987411499023,-1.8499984741210938,-1.8999977111816406,3,0.018969538844053835,-1.3499907811834535,39.650001525878906,1.7906815822858064,38.459999084472656,10.555546136567598,38.349998474121094,0.018969538844053835
7005,2013-04-12,38.36000061035156,38.95000076293945,38.0099983215332,38.95000076293945,2174600.0,-0.01666233630219993,2.1864481298289853,1.2291583883016768,29.443706580013938,37.63677916390769,0.5928851555321586,1.614880274114725,0.6783768200383662,-1.917180567404877,13.790562181414737,1.0,-0.5842851860504723,-1.403498840332034,-3.5800849599193967,0.7730872792553285,-2.491791900125719,-0.31520578053834925,1.5099983215332102,22.564218936149736,-16.922201707922063,1.088293059793682,4,0.6000003814697266,0.9849987030029297,-0.5,-1.2000007629394531,-1.3699989318847656,4,0.036235645660374294,1.2222269317170347,39.0099983215332,-1.3499907811834535,39.650001525878906,1.7906815822858064,38.459999084472656,0.036235645660374294
7006,2013-04-15,36.709999084472656,38.209999084472656,36.560001373291016,38.11000061035156,4335800.0,-0.04301359488074796,1.0624991059294757,2.3728833284841433,27.09114071745789,35.674883098221805,1.9423547578507367,3.156578711280048,2.306428110780267,-0.1863833154161938,13.677771473344425,1.7999992370605469,-0.8530143794168197,-2.882000350952147,-5.44066452025865,-0.3233361816456437,-4.161332435605402,-1.6026682662988918,2.9519999694824293,4.531656248271275,-32.178099701910284,1.2793320846532534,4,1.5050010681152344,2.280000686645508,1.2150020599365234,0.4900016784667969,0.7700004577636719,0,0.05965683726569648,2.1864481298289853,38.36000061035156,1.2222269317170347,39.0099983215332,-1.3499907811834535,39.650001525878906,0.05965683726569648
7007,2013-04-16,37.68999862670898,37.79999923706055,37.0099983215332,37.13999938964844,2136600.0,0.026695711432224822,1.0519492100608865,-0.39285616972114085,33.40936622582373,35.19550196834978,0.746091829048602,2.0999491792497906,1.3134792508509676,-1.0765134864847141,14.5491806431862,1.0900001525878906,-1.1630985110594523,-1.7850008010864329,-4.470208023867514,0.9002064216946479,-3.1276044124769697,-0.44239718969589603,1.661800659179704,34.13891501170888,-3.2886955420882558,1.3426036113905389,4,0.5250015258789134,1.3000011444091868,0.3450012207031321,-0.37999916076659446,-1.1199989318847585,1,0.045900758961831656,1.0624991059294757,36.709999084472656,2.1864481298289853,38.36000061035156,1.2222269317170347,39.0099983215332,0.045900758961831656
7008,2013-04-17,36.81999969482422,37.43000030517578,36.38000106811523,37.33000183105469,2699800.0,-0.023083018402347055,1.9577481436907176,-0.9272778976133953,28.004317317074722,34.35647451241361,1.5046842327359968,2.893855271574033,2.173369957295577,-0.11360661452090426,15.540763323026246,1.30999755859375,-1.327422588999383,-2.5124998092651367,-5.445218296552355,0.42021867802208135,-3.9788590529087458,-1.0461405656215277,2.252619799804698,14.012697841901614,-19.921288518508078,1.4663592436436081,4,1.3050003051757812,2.0799999237060547,1.3100013732910156,0.5300006866455078,-0.3600006103515625,2,0.07088540554003453,1.0519492100608865,37.68999862670898,1.0624991059294757,36.709999084472656,2.1864481298289853,38.36000061035156,0.07088540554003453
7009,2013-04-18,35.93000030517578,37.02000045776367,35.91999816894531,36.900001525878906,2129600.0,-0.02417162946836049,-1.22221451580586,1.901955211153829,23.076937927029633,32.74046506771386,2.229368769289465,3.554170635658501,3.0256246593187655,0.8575640829954665,15.735090715667738,1.1000022888183594,-1.4878342168784826,-3.1409992218017564,-6.310710406723501,0.02871196311998858,-4.725854814262625,-1.5561436293408875,2.819504978271496,0.33010322335348113,-25.81381680602348,1.5848555924608718,4,1.9649982452392578,2.7399978637695312,2.28749942779541,1.4499988555908203,0.15000152587890625,3,0.10715275372726629,1.9577481436907176,36.81999969482422,1.0519492100608865,37.68999862670898,1.0624991059294757,36.709999084472656,0.10715275372726629
7010,2013-04-19,36.11999893188477,36.45000076293945,35.5099983215332,35.90999984741211,1835400.0,0.005288021850687885,1.160918330658669,-0.21649362907032352,28.228573072783107,31.632278787025907,1.888360111985719,3.13837257509109,2.8105942781046664,0.7433207902552184,16.035679700041122,0.94000244140625,-1.5072518786317701,-2.705500602722161,-5.994682207754877,0.5836810023105556,-4.350091405238523,-1.060909800205799,2.2333753555322318,22.59260881420902,-5.236343069773444,1.6445908025163591,4,1.5699996948242116,2.344999313354485,2.2400016784667898,1.3200016021728445,0.950000762939446,4,0.027408685153444745,-1.22221451580586,35.93000030517578,1.9577481436907176,36.81999969482422,1.0519492100608865,37.68999862670898,0.027408685153444745
7011,2013-04-22,36.2400016784668,36.40999984741211,35.61999893188477,36.15999984741211,1681600.0,0.0033223352749351953,2.7619255222524637,0.38096276112623595,30.434807945143675,30.436856833593676,1.6065215162515756,2.753959400670709,2.6683723154250742,0.6935146864515431,16.23941930554831,0.7900009155273366,-1.5092331682446911,-2.327997970581052,-5.5779668800046665,0.9219709388425628,-3.952982425292859,-0.7030135158692445,1.6584324544087963,31.877863104062904,1.763561905116127,1.6249844547118069,4,1.4499969482421875,2.224996566772461,2.3924989700317383,1.4699993133544922,0.8599967956542969,0,0.020695363279898515,1.160918330658669,36.11999893188477,-1.22221451580586,35.93000030517578,1.9577481436907176,36.81999969482422,0.020695363279898515
7012,2013-04-23,37.2599983215332,37.2599983215332,36.38999938964844,36.4900016784668,2617300.0,0.028145601430048295,1.2597473371315333,9.624737745565517,42.47057635561937,30.8770997289603,0.44522390183306726,1.5686613382638512,1.629813762070512,-0.24453191976165556,16.747384279266615,1.0199966430664062,-1.5090028800147408,-1.152001190185544,-4.334575869714172,2.030573489343084,-2.743288529949858,0.4392861495787699,0.25628608152760535,91.1457391663703,55.282415597112845,1.5912873397643155,4,0.2550010681152344,1.2049999237060547,1.7750024795532227,0.45000267028808594,0.6400032043457031,1,0.005904488207558067,2.7619255222524637,36.2400016784668,1.160918330658669,36.11999893188477,-1.22221451580586,35.93000030517578,0.005904488207558067
7013,2013-04-24,37.560001373291016,37.72000122070313,36.81999969482422,37.11000061035156,2132400.0,0.008051612057760948,1.3376649112463896,0.5844191231112212,44.73685588833506,31.877364669920123,-0.2038612673259408,1.084852901311507,1.3143521553169535,-0.4788496685061787,17.103536035584924,0.9000015258789134,-1.5130002241418836,-0.699998283386229,-3.729265862259055,2.329269295486597,-2.2146320728226456,0.8146355060501875,-2.0500030517578125,92.76019739737845,51.83419160233999,1.5146337894364135,4,-0.3300018310546875,0.9049968719482422,1.6224994659423828,0.7299995422363281,0.1699981689453125,2,-0.026357871199940597,1.2597473371315333,37.2599983215332,2.7619255222524637,36.2400016784668,1.160918330658669,36.11999893188477,-0.026357871199940597
7014,2013-04-25,37.86999893188477,38.150001525878906,37.310001373291016,37.5,2025100.0,0.008253395826928633,-1.2400118001902272,0.822218454626388,47.3094202046337,33.86244396154454,-0.7739641895325207,0.5635339058480966,0.9915347453465984,-0.7272389817767149,17.489524898432773,0.8400001525878906,-1.552378739235337,-0.23750076293944744,-2.998110097611196,2.523108571732301,-1.6178054302753182,1.1428039043964233,-2.3158005523681737,89.39385400997915,45.34341598565581,1.3803046673358739,4,-1.010000228881843,0.5949993133544851,1.3075017929077077,0.420001983642571,-0.48999786376954546,3,-0.03723263499289309,1.3376649112463896,37.560001373291016,1.2597473371315333,37.2599983215332,2.7619255222524637,36.2400016784668,-0.03723263499289309
7015,2013-04-26,37.310001373291016,38.11000061035156,37.29999923706055,37.93000030517578,1862600.0,-0.014787366632911803,-1.5312416181387947,-1.6756776262204167,44.514782958603696,35.79840421056074,-0.42306176424881414,0.8571696495397703,1.5400003947170262,-0.10219660460997204,17.547852154740546,0.8100013732910156,-1.6895480471887012,-0.6004983901977567,-2.9483571891713893,1.7473604087758758,-1.774427789684573,0.5734310092890595,-1.6519708679199212,66.7984469825473,20.34123120468236,1.1739293994868145,4,-0.48000144958496094,1.144998550415039,2.1724977493286133,1.2849979400634766,-0.6100006103515625,4,-0.032967019484401394,-1.2400118001902272,37.86999893188477,1.3376649112463896,37.560001373291016,1.2597473371315333,37.2599983215332,-0.032967019484401394
7016,2013-04-29,38.209999084472656,38.2400016784668,37.25,37.36000061035156,1669600.0,0.02412215701031628,1.1758191086220195,-1.370967642697611,48.78286230907006,37.50657044203255,-1.2157583246444403,-0.18792838585974891,0.6383687382603469,-0.9290203155132204,18.419062274071702,0.9900016784667969,-1.7420252413998725,0.38549938201904155,-1.768932606136623,2.539931370174706,-0.6917166120587908,1.4627153760968739,-2.4522897382812516,98.37824016891871,49.93798398509783,1.077215994077833,4,-1.3349990844726562,0.24500083923339844,1.2725000381469727,0.38500022888183594,-2.0900001525878835,0,-0.0298351064371446,-1.5312416181387947,37.310001373291016,-1.2400118001902272,37.86999893188477,1.3376649112463896,37.560001373291016,-0.0298351064371446
7017,2013-04-30,39.38000106811523,39.38000106811523,38.13999938964844,38.2400016784668,5426200.0,0.030620309125263034,1.1754427058933905,1.3411781601457582,48.68292410610441,39.8041934185914,-2.3700601320425037,-1.4470873435256735,-0.5303439267893495,-2.0197389633383054,19.43722399172933,1.2400016784667898,-1.661244828523266,1.5650012969970604,-0.5584765336208122,3.688479127614933,0.5032623816881241,2.6267402123059966,-3.473354181987297,100.0,54.656307264488035,1.0617389153089378,4,-1.9350013732910085,-0.9750022888183523,0.10249805450440164,-0.7850017547607351,-3.4099998474121023,1,-0.05789747415319857,1.1758191086220195,38.209999084472656,-1.5312416181387947,37.310001373291016,-1.2400118001902272,37.86999893188477,-0.05789747415319857
7018,2013-05-01,38.18999862670898,39.68999862670898,38.040000915527344,39.22999954223633,2902400.0,-0.030218446143460365,-1.4626898813454994,-0.9122819932807872,46.2037035074743,42.37383403864082,-1.0787260656430249,-0.30003351772511877,0.6477912570068369,-0.7648709559088971,19.651110624650507,1.6499977111816335,-1.438783246392866,0.3924989700317312,-1.7115008980659994,2.4964988381294617,-0.6595009640171341,1.4444989040805964,-2.0054834060220657,38.52455556406723,-3.9205627807110517,1.051999934048865,5,-0.5900001525878835,0.21500015258789773,1.2925004959106516,0.4050006866455149,-1.539997100830071,2,-0.007593535251589567,1.1754427058933905,39.38000106811523,1.1758191086220195,38.209999084472656,-1.5312416181387947,37.310001373291016,-0.007593535251589567
7019,2013-05-02,38.52999877929688,38.77000045776367,37.91999816894531,38.16999816894531,1324000.0,0.008902858465936747,1.0238054150280198,-0.34615412830576686,50.810286956932856,44.882913359101906,-1.1299583645869617,-0.6704712002016677,0.307689481417988,-1.0405633720617615,19.470691088986758,0.8500022888183594,-1.3192046276264477,0.7299991607666101,-1.3775310594426458,2.837529380975866,-0.32376594933801783,1.783764270871238,-1.994935218007761,52.45899588981817,7.189298321740253,1.053765110104628,5,-0.8750000000000071,-0.1250000000000071,0.9525003433227468,0.06500053405761008,-2.559997558593757,3,-0.020763022642253826,-1.4626898813454994,38.18999862670898,1.1754427058933905,39.38000106811523,1.1758191086220195,38.209999084472656,-0.020763022642253826
7020,2013-05-03,39.52000045776367,39.52999877929688,38.77999877929688,39.0,2016200.0,0.025694308586345915,1.7777926912832969,1.4444432670707128,64.29299054086829,48.64493364751575,-1.7734475377787433,-1.6530792216389614,-0.6464112433714959,-1.9592089372208648,18.877699861289983,1.0,-1.0246783480770745,1.6615007400512667,-0.571526761225563,3.8945282413280964,0.5449869894128554,2.778014490689678,-2.6694433899325674,93.03285800719505,40.84989406274545,1.1165137506384133,5,-1.480001449584961,-1.1150016784667969,-0.03750133514404297,-0.9250011444091797,-4.189998626708984,4,-0.05414978149951022,1.0238054150280198,38.52999877929688,-1.4626898813454994,38.18999862670898,1.1754427058933905,39.38000106811523,-0.05414978149951022
7021,2013-05-06,39.599998474121094,39.68000030517578,39.18999862670898,39.38999938964844,1909600.0,0.002024241281143757,1.6486380600862294,0.40384403770678207,60.69429226231289,50.66979097048169,-1.4826209661608942,-1.7229661781688748,-0.6869042026805232,-1.969854676278949,18.347684099946445,0.490001678466804,-0.5587390989556056,1.6789987564086886,-0.6784565194052945,4.036454032222672,0.5002711185017006,2.8577263943156765,-2.4654972504022012,94.9152469315406,38.778891309275764,1.1787276379069915,5,-1.3449993133544922,-1.5049991607666016,-0.11749935150146484,-1.0049991607666016,-4.6699981689453125,0,-0.07323226825568718,1.7777926912832969,39.52000045776367,1.0238054150280198,38.52999877929688,-1.4626898813454994,38.18999862670898,-0.07323226825568718
7022,2013-05-07,39.540000915527344,40.02000045776367,39.15999984741211,39.65999984741211,1472000.0,-0.001515089921858448,1.0476201288822484,-0.5714259763851045,66.74878606112537,53.11556098968062,-1.1903738114438696,-1.6631811950763833,-0.5456973074810065,-1.8506879609658924,18.13679857627767,0.8600006103515625,-0.1689356128340478,1.5650011062622085,-0.8918219345710767,4.021824147095494,0.33658958584556586,2.793412626678851,-2.1499499515094413,77.142903853385,15.030539012572348,1.2284115204166428,5,-0.9050006866455078,-1.460000991821289,-0.057501792907714844,-0.9450016021728516,-3.6599998474121094,1,-0.08649473708786737,1.6486380600862294,39.599998474121094,1.7777926912832969,39.52000045776367,1.0238054150280198,38.52999877929688,-0.08649473708786737
7023,2013-05-08,39.97999954223633,40.02999877929688,39.27999877929688,39.34000015258789,1722700.0,0.01112793668490264,1.0270328786613077,-5.333375719235782,76.40157899736548,56.34802307776192,-1.3980114088282107,-2.18944349869971,-0.9031799250354524,-2.223089036035617,19.350137616450738,0.75,0.22514210885380237,1.9884998321533232,-0.5195860662484932,4.4965857305551395,0.734456882952415,3.2425427813542314,-2.27435463896893,97.63036859727623,26.558582339832256,1.2540429492009075,5,-1.3400001525878906,-2.210000991821289,-0.4850006103515625,-1.385000228881836,-4.8899993896484375,2,-0.10030010924079413,1.0476201288822484,39.540000915527344,1.6486380600862294,39.599998474121094,1.7777926912832969,39.52000045776367,-0.10030010924079413
7024,2013-05-09,39.75,40.22000122070313,39.560001373291016,39.95000076293945,2664400.0,-0.005752865054271639,-1.275869326440571,-0.31250149011754047,73.54087740070023,59.57314468243932,-0.9759170581295251,-2.003903528614174,-0.5726153086958803,-1.9195965860428217,20.68597881373082,0.6599998474121165,0.43692295165799067,1.7215002059936495,-0.8702865938100786,4.313287005797378,0.4256068060917855,3.0173936058955135,-1.7189455540884708,67.36108167676804,-9.436390536452137,1.2958933999018658,5,-1.0149993896484375,-1.885000228881836,-0.49250030517578125,-1.1550006866455078,-4.319999694824219,3,-0.07798738299675712,1.0270328786613077,39.97999954223633,1.0476201288822484,39.540000915527344,1.6486380600862294,39.599998474121094,-0.07798738299675712
7025,2013-05-10,39.75,39.93999862670898,39.40999984741211,39.810001373291016,2608900.0,0.0,2.3125350181797533,0.30000572202407066,73.12254136487888,62.277553466418084,-0.66314115023917,-1.9968062135115332,-0.48674053434459097,-1.8506266911767426,21.188915433079043,0.5299987792968679,0.6225529832328789,1.6520002365112276,-1.0494426382702997,4.353443111292755,0.3012787991204604,3.002721673901995,-1.3687140701218112,55.6603196424262,-25.711308317353883,1.3507214373907652,5,-0.6800003051757812,-1.885000228881836,-0.5374994277954102,-1.1550006866455078,-4.619998931884766,4,-0.09509430891312898,-1.275869326440571,39.75,1.0270328786613077,39.97999954223633,1.0476201288822484,39.540000915527344,-0.09509430891312898
7026,2013-05-13,38.900001525878906,39.63999938964844,38.68000030517578,39.63999938964844,2894900.0,-0.021383609411851467,1.5945996102811544,12.333015449170322,61.051242939334415,63.65181111455475,0.3296985496686915,-1.0269796768194865,0.420393959587102,-0.946598847172595,20.341698350506583,1.0699996948242188,0.7519638987097181,0.6925016403198256,-1.948924411301448,3.333927691941099,-0.6282113854908076,2.013214666130459,-0.22452114946872825,14.285785059276332,-63.12930932664993,1.3207130258106357,5,0.1699981689453125,-1.0350017547607422,0.1524982452392578,-0.30500221252441406,-3.390003204345703,0,-0.09177376747528443,2.3125350181797533,39.75,-1.275869326440571,39.75,1.0270328786613077,39.97999954223633,-0.09177376747528443
7027,2013-05-14,39.41999816894531,39.63000106811523,38.849998474121094,39.02999877929688,2169300.0,0.013367522433655132,-1.0800069173176894,-0.5270277236501507,62.17277310454432,65.42615218089587,-0.20565463287165642,-1.4869609896033182,-0.07683318402062156,-1.4225659004599933,19.4486966040469,0.7800025939941335,0.9875170815027019,1.1259983062744112,-1.557050809460499,3.8090474220093213,-0.21552625159304029,2.4675228641418627,0.8000030517578196,48.05178076898284,-26.28947596079564,1.3415245578674544,5,-0.34999847412109375,-1.5549983978271484,-0.28499889373779297,-0.8249988555908203,-4.859996795654297,1,-0.11390152390485664,1.5945996102811544,38.900001525878906,2.3125350181797533,39.75,-1.275869326440571,39.75,-0.11390152390485664
7028,2013-05-15,39.43000030517578,39.77999877929688,39.18999862670898,39.31999969482422,2463100.0,0.00025373253919491745,-2.1891663401859454,0.2820532884698201,60.626723176908,66.51686731644865,-0.023763939987588856,-1.3611917618065235,-0.08572425862787725,-1.3923444253498758,18.152302118716285,0.5900001525879048,1.1244922308657337,1.005500411987306,-1.6291388821746366,3.640139706149249,-0.31181923509366527,2.3228200590682775,0.7626008605957111,48.70126974847761,-22.755427683410268,1.3173196470809723,5,0.020000457763671875,-1.5650005340576172,-0.14750099182128906,-0.8350009918212891,-5.220001220703125,2,-0.09003294977389475,-1.0800069173176894,39.41999816894531,1.5945996102811544,38.900001525878906,2.3125350181797533,39.75,-0.09003294977389475
7029,2013-05-16,39.77999877929688,40.27000045776367,39.349998474121094,39.38999938964844,4493400.0,0.00887645121512115,-2.914891890137004,3.5454293244556063,67.32117586947626,66.85333235296065,-0.19869840142155226,-1.4840575908475842,-0.44986445406186704,-1.6980790155227012,16.678410728376456,0.9200019836425781,1.1914330503708115,1.162998962402348,-1.2581801597451445,3.5841780845498405,-0.047590598671398254,2.3735885234760943,-0.9300003051757884,69.1822873306483,-2.745353132052415,1.2105895610737467,5,-0.30499839782715554,-1.8899993896484446,-0.4649991989135813,-1.18499946594239,-6.299999237060554,3,-0.11789841052357841,-2.1891663401859454,39.43000030517578,-1.0800069173176894,39.41999816894531,1.5945996102811544,38.900001525878906,-0.11789841052357841
7030,2013-05-17,37.11000061035156,37.33000183105469,34.400001525878906,36.75,16959500.0,-0.06711911138456084,6.324972820385664,0.9230799327047056,43.820229053440094,64.97843644086367,2.3395153465630045,1.3322152360789445,2.1724181652745855,1.0076530325040807,15.412388254235148,5.379997253417976,1.3227283943405013,-1.5564992904663058,-3.796426105287999,0.6834275243553876,-2.676462697877156,-0.43653588305545554,3.1599998474121094,46.16694340015012,-21.48893876331907,1.1199634074108473,5,0.22500038146972656,0.22500038146972656,2.049999237060547,1.4849987030029297,-3.0699996948242188,4,-0.0452708239704841,-2.914891890137004,39.77999877929688,-2.1891663401859454,39.43000030517578,-1.0800069173176894,39.41999816894531,-0.0452708239704841
7031,2013-05-20,36.9900016784668,37.86999893188477,36.7400016784668,37.13999938964844,3450200.0,-0.0032336009138004274,-2.4769268690615442,-0.41665960242444794,34.777056197116664,61.42602201152937,2.2913072566615185,1.592954850475735,2.237165295752881,1.1600170966038377,13.90645013226688,1.1299972534179759,1.369299653911213,-1.7139982223510728,-3.802899737316615,0.3749032926144693,-2.758448979833844,-0.6695474648683017,3.279998779296875,44.122668209009056,-18.63877571724256,1.0444507574827706,5,0.3449993133544922,0.3449993133544922,2.1624984741210938,1.6049976348876953,-2.3500022888183523,0,-0.05028387472159368,6.324972820385664,37.11000061035156,-2.914891890137004,39.77999877929688,-2.1891663401859454,39.43000030517578,-0.05028387472159368
7032,2013-05-21,37.47999954223633,37.63000106811523,36.86999893188477,37.04999923706055,3278900.0,0.013246765113146042,1.0821880584847898,-2.866712443732357,45.0349619009714,57.94084233415225,1.6521047623055836,1.1808255466103859,1.690344992395218,0.7140248252692913,13.363380606705222,0.7600021362304545,1.1844732845948442,-1.2350004196166964,-3.2939877333628402,0.8239868941294475,-2.2644940764897683,-0.20550676274362445,2.6726009368896513,52.47016314819809,-12.805316784853964,1.0294936568730717,5,-0.14499855041503906,-0.14499855041503906,1.1225004196166992,1.114999771118164,-2.5600013732910227,1,-0.05256139927331438,-2.4769268690615442,36.9900016784668,6.324972820385664,37.11000061035156,-2.914891890137004,39.77999877929688,-0.05256139927331438
7033,2013-05-22,36.56999969482422,37.93999862670898,36.459999084472656,37.40999984741211,3428700.0,-0.02427961202044915,-1.79244834870605,-1.953487340536896,37.30568232803686,53.91470954830077,2.2658009104296823,2.121631240857198,2.5337108864127984,1.663664469743395,13.381870725512485,1.479999542236321,1.0126431664607267,-2.0955001831054716,-4.312909094952147,0.12190872874120373,-3.2042046390288093,-0.9867957271821339,3.4675488052368166,36.9676075605104,-28.69273234064113,1.108704455923338,5,0.7650012969970703,0.7650012969970703,2.0325002670288086,2.0249996185302734,-2.6300010681152344,2,-0.05496303905678401,1.0821880584847898,37.47999954223633,-2.4769268690615442,36.9900016784668,6.324972820385664,37.11000061035156,-0.05496303905678401
7034,2013-05-23,36.459999084472656,36.959999084472656,36.22000122070313,36.36000061035156,3391900.0,-0.0030079467123192982,-2.894753749473074,-0.11904578090017756,27.63151950770225,48.86015156417003,2.0786263383122616,2.235180920314825,2.5692674164383007,1.8151433455017667,13.904254589085966,0.7399978637695241,0.7746816265712582,-2.135000801086427,-4.540577342436578,0.2705757402637232,-3.337789071761506,-0.9322125304113484,3.4647984761047397,58.192069087025935,-3.8403546032643234,1.2027882706750765,5,0.8750019073486328,0.8750019073486328,2.0525007247924805,2.135000228881836,-2.6599998474121023,3,-0.06171146616836354,-1.79244834870605,36.56999969482422,1.0821880584847898,37.47999954223633,-2.4769268690615442,36.9900016784668,-0.06171146616836354
7035,2013-05-24,36.08000183105469,36.47000122070313,35.7400016784668,36.34000015258789,2768000.0,-0.010422305621499595,1.8076880754135147,-2.600022888532845,25.350108777883733,44.893358879564396,2.1046096431344665,2.654397281881529,2.8614554054796884,2.2290821720025846,14.53503991619694,0.7299995422363352,0.3872318055531352,-2.453498077392581,-5.052511734485229,0.14551557970006712,-3.7530049059389086,-1.1539912488462534,3.7342998088287374,15.454573828366177,-40.666133776674,1.2995068285463247,5,1.2549991607666016,1.2549991607666016,2.2024965286254883,2.5149974822998047,-2.5900001525878835,4,-0.07206214403737898,-2.894753749473074,36.459999084472656,-1.79244834870605,36.56999969482422,1.0821880584847898,37.47999954223633,-0.07206214403737898
7036,2013-05-28,37.06999969482422,37.08000183105469,36.33000183105469,36.5099983215332,3167800.0,0.0274389637895589,1.5861817225163604,-2.1538653403172088,34.69636936551113,41.84042513078293,0.9250008376620684,1.6597086204680949,1.8110725342018767,1.2537394832461501,15.128657266359752,1.0,0.038321724812206526,-1.4065002441406236,-4.084199260797497,1.2711987725162501,-2.7453497524690604,-0.06765073581218672,2.6360159427791174,60.45453914925216,6.704124453534682,1.3388495083284362,5,0.2650012969970703,0.2650012969970703,1.0074987411499023,1.394998550415039,-3.5799980163574148,1,-0.0817372215872969,1.8076880754135147,36.08000183105469,-2.894753749473074,36.459999084472656,-1.79244834870605,36.56999969482422,-0.0817372215872969
7037,2013-05-29,37.099998474121094,37.310001373291016,36.65999984741211,36.849998474121094,1745700.0,0.0008092468180156409,-1.0635059037238874,0.4464274766520664,31.200999592135375,38.57090028803041,0.5937397773898638,1.5285070486397103,1.7233385187858872,1.2478203725307253,16.43487841793868,0.6500015258789062,-0.3298067629681469,-1.2625013351440444,-3.9721862464821953,1.4471835761941065,-2.6173437908131163,0.09234112052502752,2.499896881247757,61.81812191789393,13.055671400325778,1.354842455669074,5,0.2350025177001953,0.2350025177001953,0.9774999618530273,1.364999771118164,-2.9399986267089844,2,-0.06630725567788387,1.5861817225163604,37.06999969482422,1.8076880754135147,36.08000183105469,-2.894753749473074,36.459999084472656,-0.06630725567788387
7038,2013-05-30,37.900001525878906,37.9900016784668,37.08000183105469,37.13999938964844,2327600.0,0.021563425462560293,-1.0681879264454712,3.040008544921875,38.76062485109682,35.397505730432705,-0.49854451402489985,0.7437991586928518,0.8853116320394321,0.4769530743110977,17.3086942064142,0.9099998474121094,-0.5206194794394463,-0.44799842834472514,-3.1646645974111323,2.268667740721682,-1.8063315128779251,0.9103346561884749,1.5958959529001433,95.99999321831596,47.541626744840684,1.358333084533202,5,-1.7049999237060547,-0.5650005340576172,0.0899972915649414,0.5649967193603516,-3.520000457763672,3,-0.0786280537455597,-1.0635059037238874,37.099998474121094,1.5861817225163604,37.06999969482422,1.8076880754135147,36.08000183105469,-0.0786280537455597
7039,2013-05-31,37.72999954223633,38.36000061035156,37.400001525878906,37.52999877929688,3034500.0,-0.004485540284912548,-3.173951984077622,0.2631581589118011,37.97617355439835,34.74816623053918,-0.7262930955143574,0.8967721822275507,0.9664958171350904,0.679709187639034,18.23379777814915,0.9599990844726562,-0.7863789369453684,-0.5780004501342759,-3.3069141572861227,2.150913257017571,-1.9424573037101993,0.7864564034416475,1.6639800174847181,75.95414790257084,27.233325286505504,1.364456853575922,5,-0.6799983978271484,-0.39499855041503906,0.11749935150146484,0.7349987030029297,-3.3400001525878835,4,-0.1004505953222894,-1.0681879264454712,37.900001525878906,-1.0635059037238874,37.099998474121094,1.5861817225163604,37.06999969482422,-0.1004505953222894
7040,2013-06-03,37.38000106811523,38.06999969482422,36.91999816894531,37.95000076293945,2239200.0,-0.009276397518354074,1.8395184989827442,-2.849987602281317,40.37973186024668,35.370685748664734,-0.3732148783948972,1.1364957156558475,1.225969213434908,1.0574060071732276,18.656553042656736,1.1500015258789062,-1.066254969327339,-0.8209989547729535,-3.517443577099769,1.875445667553862,-2.1692212659363648,0.5272233563904578,1.9140989309289793,51.72413145116398,-1.2966217842068843,1.348222311163409,6,-0.3299999237060476,-0.04500007629393821,0.2824974060058665,1.0849971771240305,-3.0699996948242116,0,-0.09577318696516512,-3.173951984077622,37.72999954223633,-1.0681879264454712,37.900001525878906,-1.0635059037238874,37.099998474121094,-0.09577318696516512
7041,2013-06-04,36.70000076293945,37.709999084472656,36.56999969482422,37.31999969482422,2060600.0,-0.018191553925765103,-1.5909045589911872,1.0877180067192112,33.12655386323593,34.047529300027456,0.2920331361904118,1.6739185120853577,1.7940706755571796,1.7555238602614338,19.05927711228637,1.1399993896484375,-1.4751571100756564,-1.355999374389647,-4.047571694433671,1.335572945654377,-2.7017855344116626,-0.010213214367631451,2.4962172666414446,7.262625789045218,-44.47048359559008,1.3457861600220127,6,0.35000038146972656,0.6350002288818359,0.9424991607666016,1.7649974822998047,-1.2999992370605469,1,-0.0874659132899579,1.8395184989827442,37.38000106811523,-3.173951984077622,37.72999954223633,-1.0681879264454712,37.900001525878906,-0.0874659132899579
7042,2013-06-05,36.11999893188477,37.0,36.06999969482422,36.68000030517578,1650100.0,-0.015803864277855295,-1.8181833945033667,0.9032295774907748,30.82268893485002,33.32719670078447,0.7362564103842217,2.091813651406028,2.2856871260663567,2.3528495255630517,19.315770075313363,0.9300003051757812,-1.496710218536876,-1.765001106262197,-4.493898668938662,0.9638964564142682,-3.1294498876004297,-0.4005523249239644,2.980294767622084,2.1833719245059826,-47.87055394896296,1.3644487813382313,6,0.930002212524407,1.2150020599365163,1.5450010299682546,2.344999313354485,-0.1100006103515696,2,-0.07281277218135107,-1.5909045589911872,36.70000076293945,1.8395184989827442,37.38000106811523,-3.173951984077622,37.72999954223633,-0.07281277218135107
7043,2013-06-06,35.970001220703125,36.13000106811523,35.599998474121094,36.02999877929688,3224200.0,-0.00415276067600423,3.076909533730618,0.1071382347531833,27.40213007812214,33.301708986386686,0.8852918006290551,2.0300717606735077,2.336641896096353,2.5150039344543416,19.67987409154902,0.5300025939941335,-1.4350550587639646,-1.714498901367186,-4.383891983689132,0.95489418095476,-3.049195442528159,-0.37980236020621305,3.036286635331173,13.405886239181333,-32.814489396934825,1.3346965411609746,6,1.0099983215332031,1.364999771118164,1.9549980163574219,2.494997024536133,0.15999984741210227,3,-0.05031974734127165,-1.8181833945033667,36.11999893188477,-1.5909045589911872,36.70000076293945,1.8395184989827442,37.38000106811523,-0.05031974734127165
7044,2013-06-07,36.650001525878906,36.91999816894531,36.11999893188477,36.31999969482422,2315100.0,0.018904650600467532,-1.1917686527387543,-5.50025432349884,46.42857565960552,35.64376086213355,0.26270379850658543,1.1656847271658677,1.5531421369198455,1.8507588569053866,19.628606315721,0.9499969482421875,-1.5014939795850921,-0.8794986724853544,-3.399744289403266,1.640746944432557,-2.1396214809443137,0.3806241359736049,2.264160603552284,42.5102240013838,-3.563368716478763,1.260122808458957,6,0.3299980163574219,0.6849994659423828,1.3524971008300781,1.8149967193603516,-0.4900016784667969,4,-0.06193725411336759,3.076909533730618,35.970001220703125,-1.8181833945033667,36.11999893188477,-1.5909045589911872,36.70000076293945,-0.06193725411336759
7045,2013-06-10,35.970001220703125,36.790000915527344,35.93000030517578,36.650001525878906,2931900.0,-0.018553895685260113,-1.2631531395874116,-2.060595551856476,42.71427847414206,36.53463965198143,1.0342187414482993,1.6316316754552815,2.108968817611917,2.5446362729910277,19.81085794817799,0.8600006103515625,-1.4414819636603013,-1.3704990386962876,-3.7527703348053265,1.0117722574127512,-2.561634686750807,-0.1793633906417682,2.8538776966570225,17.53567012098553,-27.59563510260665,1.191135648054521,6,1.0099983215332031,1.364999771118164,2.05999755859375,2.494997024536133,0.43000030517578125,0,-0.0439255428811407,-1.1917686527387543,36.650001525878906,3.076909533730618,35.970001220703125,-1.8181833945033667,36.11999893188477,-0.0439255428811407
7046,2013-06-11,35.33000183105469,35.88999938964844,35.27000045776367,35.61000061035156,2898100.0,-0.01779258737639622,-2.099982833927788,0.4117627259365639,34.96504615785169,36.95286704817213,1.5661394538361364,2.0980294279248284,2.6573515888219887,3.1946127412074787,21.028868212356315,0.7000007629394531,-1.3176230690390796,-1.831998443603517,-4.256873626432849,0.5928767392258152,-3.0444360350181796,-0.6195608521888545,3.4053995384758338,3.4682883911895903,-39.051992196076895,1.2124375914146648,6,1.4849987030029297,2.0049991607666016,2.8924970626831055,3.1349964141845703,1.5399971008300852,1,-0.02887065963486879,-1.2631531395874116,35.970001220703125,-1.1917686527387543,36.650001525878906,3.076909533730618,35.970001220703125,-0.02887065963486879
7047,2013-06-12,34.93000030517578,35.630001068115234,34.5,35.599998474121094,3441600.0,-0.011321865416018984,2.095879100780703,2.392861035422343,37.65060587049791,36.82953160588337,1.8170368014123923,2.2602906313823468,2.970805178650295,3.5927863197879617,22.473022441745773,1.1300010681152344,-1.1407096478370775,-2.007500076293944,-4.383049151029454,0.3680489984415658,-3.1952746136617023,-0.8197255389261855,3.718693067481709,17.768621096237634,-24.40255534372682,1.187774537367756,6,1.5,2.405000686645508,3.2449989318847656,3.5349979400634766,1.5600013732910156,2,0.013455517222926705,-2.099982833927788,35.33000183105469,-1.2631531395874116,35.970001220703125,-1.1917686527387543,36.650001525878906,0.013455517222926705
7048,2013-06-13,35.880001068115234,36.02000045776367,34.59999847412109,34.799999237060554,4112800.0,0.02719727325048682,1.0882372740634465,-1.6119474367441649,46.12300767478378,37.734735397037305,0.6150442568693819,1.0863964957594163,1.9767161599502856,2.6437488739135304,23.700356318244094,1.4200019836425852,-1.0770749078609612,-0.8799993515014677,-2.986679597499837,1.2266808944969014,-1.9333394745006558,0.17334077149772043,2.683718467606681,57.02488067239607,16.18293412786555,1.0533401229991846,6,0.404998779296875,1.4549999237060547,2.477499008178711,2.5849971771240234,0.5900001525878977,3,0.0036231117488312314,2.095879100780703,34.93000030517578,-2.099982833927788,35.33000183105469,-1.2631531395874116,35.970001220703125,0.0036231117488312314
7049,2013-06-14,35.09000015258789,35.970001220703125,35.02000045776367,35.970001220703125,2341000.0,-0.022017862096146312,1.1590900224113192,-0.8148144223569191,43.72622765272442,38.106568262868166,1.1076617514423859,1.588460183291403,2.7144742552682146,3.4452978729749617,24.50110172172054,0.9500007629394531,-1.0123135147093407,-1.4355003356933622,-3.1306754903235046,0.2596748189367801,-2.283087913008437,-0.5879127583782875,3.3904450229371648,25.764188502606988,-17.533586510022996,0.8475875773150725,6,1.0149993896484375,2.2450008392333984,3.1149988174438477,3.374998092651367,1.3899993896484375,4,0.029638099487173664,1.0882372740634465,35.880001068115234,2.095879100780703,34.93000030517578,-2.099982833927788,35.33000183105469,0.029638099487173664
7050,2013-06-17,35.43000030517578,35.56999969482422,34.880001068115234,34.900001525878906,1972700.0,0.009689374497275915,-1.4210491092342492,-0.6022706090937071,38.674045957583125,38.72295627335118,0.5162547127036632,1.176463194175298,2.3292959443455317,3.113990288615213,23.870089811452704,0.6899986267089844,-1.072565618840656,-1.0115001678466768,-2.7506499619685556,0.7276496262752019,-1.8810750649076198,-0.14192527078573391,2.9688359973563507,61.184212177413485,19.22813281845322,0.8695748970609396,6,0.31999969482421875,1.9050006866455078,2.869999885559082,3.0349979400634766,1.4300003051757812,0,0.020603994805207027,1.1590900224113192,35.09000015258789,1.0882372740634465,35.880001068115234,2.095879100780703,34.93000030517578,0.020603994805207027
7051,2013-06-18,35.130001068115234,35.52000045776367,35.11999893188477,35.33000183105469,1887300.0,-0.008467378901397371,-2.6362942798191495,-0.37736079921690563,36.884182123966895,39.39645551658639,0.6371301985152513,1.4018444085643438,2.57969952996919,3.4092102057000346,23.696350702228834,0.40000152587889914,-1.1319701615292246,-1.2184993743896513,-3.0315077224730302,0.5945089736937277,-2.1250035484313443,-0.31199520034795825,3.188858538883835,41.447426209471985,1.9209883270300594,0.9065041740416911,6,0.5799980163574219,2.2049999237060547,3.337498664855957,3.3349971771240234,1.5999984741210938,1,0.036151449449181916,-1.4210491092342492,35.43000030517578,1.1590900224113192,35.09000015258789,1.0882372740634465,35.880001068115234,0.036151449449181916
7052,2013-06-19,35.5099983215332,36.400001525878906,35.29999923706055,35.47999954223633,3367200.0,0.010816887044243773,-4.641046206815603,-0.14999332430525092,33.145252800358975,40.034580263501596,0.18048460934045352,0.9135294611451528,2.1499534805066816,3.004400389308387,23.17977218071713,1.2700004577636719,-1.2015146065226006,-0.740002059936522,-2.5076646192591667,1.0276604993861227,-1.6238333395978444,0.14382921972480034,2.7304841238434605,50.555461365659504,17.421859195851603,0.8838312796613225,6,0.20000076293945312,1.825002670288086,2.9575014114379883,2.9549999237060547,1.0,2,0.0382990896827744,-2.6362942798191495,35.130001068115234,-1.4210491092342492,35.43000030517578,1.1590900224113192,35.09000015258789,0.0382990896827744
7053,2013-06-20,34.560001373291016,35.43000030517578,34.490001678466804,35.2400016784668,2847300.0,-0.02675294263999195,-1.2926804305957666,-22.6675991861648,29.860227854384135,38.19365272958811,1.0163160080565916,1.7973737501906868,2.9997736679464992,3.925884433016357,22.618248360726962,1.0199966430663991,-1.1798112456167615,-1.5894990921020522,-3.503089782083208,0.3240915978791037,-2.5462944370926337,-0.6327037471114707,3.6036714536956964,3.6649057809641015,-23.058614372941282,0.9567953449905782,6,1.0799999237060547,2.7749996185302734,3.907498359680176,3.904996871948242,1.5999984741210938,3,0.05584491401864766,-4.641046206815603,35.5099983215332,-2.6362942798191495,35.130001068115234,-1.4210491092342492,35.43000030517578,0.05584491401864766
7054,2013-06-21,34.209999084472656,34.68000030517578,33.59000015258789,34.5,4650900.0,-0.010127380639771921,2.3538387501907345,0.4264717432036711,29.860213380718974,36.76542327476332,1.0994213106986237,2.076639235371445,3.2640990837940222,4.245049102427274,22.09812097251557,1.0900001525878906,-1.0924588415880265,-1.8270013809204073,-3.919887603887659,0.2658848420468445,-2.873444492404033,-0.7805582694367814,3.8784003164918985,22.064008145257084,-1.4352590455119767,1.0464431114836268,6,0.7850017547607422,2.720001220703125,4.447501182556152,4.254999160766602,2.3700027465820312,4,0.06606261902112287,-1.2926804305957666,34.560001373291016,-4.641046206815603,35.5099983215332,-2.6362942798191495,35.130001068115234,0.06606261902112287
7055,2013-06-24,33.47999954223633,34.029998779296875,33.009998321533196,33.970001220703125,2969300.0,-0.021338777017613664,2.3442813635425823,1.6896556260029991,29.671704765482758,36.17727423116677,1.6081878525976023,2.742473923514943,3.9191271980055262,4.9417287903162475,21.413794593395664,1.2000007629394602,-0.9840993176603376,-2.4270008087158175,-4.811345561885275,-0.04265605554635954,-3.6191731853005464,-1.2348284321310885,4.428463888793161,13.864329688556886,-11.20591268105813,1.1921723765847296,6,1.2250003814697266,2.2049999237060547,5.202500343322754,4.98499870300293,1.9099998474121094,0,0.08960573599218202,2.3538387501907345,34.209999084472656,-1.2926804305957666,34.560001373291016,-4.641046206815603,35.5099983215332,0.08960573599218202
7056,2013-06-25,34.040000915527344,34.169998168945305,33.5,33.84999847412109,2786000.0,0.016726445070124774,1.9777898341867635,-0.38775875625726436,36.835451778591015,36.08670155428823,0.9453723711540718,2.048880833659169,3.342308532141246,4.348930576929874,21.255818204816073,0.6899986267089773,-1.1315641413199273,-1.7154994964599624,-4.17263943944652,0.7416404465265956,-2.9440694679532413,-0.4869295249666834,3.5745546089323668,30.38352862539385,2.318355610697388,1.2285699714932774,6,0.6649990081787109,1.644998550415039,3.2950000762939453,3.8699989318847656,0.22999954223632812,1,0.08284370208515113,2.3442813635425823,33.47999954223633,2.3538387501907345,34.209999084472656,-1.2926804305957666,34.560001373291016,0.08284370208515113
7057,2013-06-26,34.639999389648445,34.75,34.240001678466804,34.330001831054695,2578000.0,0.01762627667402361,-1.081634877384167,1.6315451333118567,42.03591572395663,35.63258022641855,0.3351564875307247,1.3229650226993712,2.700524916075743,3.718333274630737,21.098907577207637,0.7099990844726562,-1.1930644824924599,-0.9925010681152244,-3.4122612580262768,1.427259121795828,-2.202381163070747,0.2173790268402982,2.698282702635673,67.35536082750528,35.889448764702756,1.2098800949555257,6,0.06500053405761008,1.0450000762939382,2.6950016021728445,3.2700004577636648,0.3899993896484304,2,0.06033487844726815,1.9777898341867635,34.040000915527344,2.3442813635425823,33.47999954223633,2.3538387501907345,34.209999084472656,0.06033487844726815
7058,2013-06-27,34.919998168945305,35.2599983215332,34.630001068115234,34.709999084472656,1680600.0,0.00808310578032323,-2.405435499835038,0.6774217365622925,39.11947156585939,35.1207184389891,-0.10654367283417798,0.8519445583546243,2.409180042926522,3.4155997295906104,21.399571887511886,0.6299972534179688,-1.1349927724805298,-0.563502120971684,-2.751241374968515,1.6242371330251473,-1.657371747970096,0.5303675060267281,2.1585868970937554,84.8888821072046,52.55544352452594,1.093869626998415,6,-0.2149982452392507,0.7650012969970774,2.4150028228759837,2.990001678466804,0.34000015258789773,3,0.04553265280528862,-1.081634877384167,34.639999389648445,1.9777898341867635,34.040000915527344,2.3442813635425823,33.47999954223633,0.04553265280528862
7059,2013-06-28,33.939998626708984,34.61999893188477,33.86999893188477,34.610000610351555,4020300.0,-0.0280641349834847,1.1739173701755976,-3.190499545867467,37.69694828701516,35.01215203114821,0.7746341567997845,1.6163178396810878,3.3949036092331255,4.358472418480332,22.229285593517005,1.0499992370605327,-1.1027998069327296,-1.354001617431642,-3.3724375728028875,0.6644343379396034,-2.3632195951172648,-0.34478363974601933,2.8944712346597257,41.33334689670157,6.8336360742644615,1.0092179776856232,6,0.7650012969970703,1.7450008392333984,3.3950023651123047,3.970001220703125,0.9600028991699219,4,0.06540958487122928,-2.405435499835038,34.919998168945305,-1.081634877384167,34.639999389648445,1.9777898341867635,34.040000915527344,0.06540958487122928
7060,2013-07-01,33.799999237060554,34.31999969482422,33.72999954223633,34.009998321533196,2972600.0,-0.004124908524252513,-2.3714441416893735,0.313430541400712,40.12901066392995,35.37268853558855,0.7365595984679771,1.5540370651433264,3.5329930740522926,4.465742484611887,22.80316316865993,0.5900001525878906,-1.2185322170145128,-1.3150009155273352,-3.1839559581681414,0.5539541271134709,-2.2494784368477383,-0.38052339420693215,2.8050023319180255,17.04542745240876,-20.496382467973483,0.9344775213204033,7,0.9050006866455007,1.8850002288818288,3.535001754760735,4.110000610351555,1.0900001525878906,0,0.08224859931197726,1.1739173701755976,33.939998626708984,-2.405435499835038,34.919998168945305,-1.081634877384167,34.639999389648445,0.08224859931197726
7061,2013-07-02,33.490001678466804,33.990001678466804,33.220001220703125,33.810001373291016,2272600.0,-0.009171525609203202,1.2647062123438797,1.523814713896527,40.60052160809078,36.20105173644764,0.8822351372092285,1.698291406754656,3.833570491513136,4.741833814392955,23.286156755931508,0.770000457763679,-1.2683119752952194,-1.4644985198974538,-3.3115391069860536,0.3825420671911459,-2.3880188134417537,-0.540978226353154,2.89929969566505,13.235335366595146,-25.700253590360106,0.9235202935443009,7,0.7299976348876882,2.194997787475579,3.844999313354485,4.419998168945305,2.1099967956542898,1,0.056733282053051726,-2.3714441416893735,33.799999237060554,1.1739173701755976,33.939998626708984,-2.405435499835038,34.919998168945305,0.056733282053051726
7062,2013-07-03,33.490001678466804,33.68000030517578,33.22999954223633,33.310001373291016,1788000.0,0.0,-1.6470324245484125,-0.5625014901175752,32.19074192829497,36.45999774465995,0.6320302078338997,1.5717400525565282,3.7910735561761797,4.703751281264793,23.469810484143096,0.4500007629394531,-1.312564049464335,-1.332998657226554,-3.204976460652631,0.538979146199523,-2.2689875589395925,-0.39700975551351547,2.6965415125091283,13.235335366595146,-22.444950977700188,0.9359889017130401,7,0.6449966430663991,2.194997787475579,3.844999313354485,4.419998168945305,2.3599967956542898,2,0.02329049687084339,1.2647062123438797,33.490001678466804,-2.3714441416893735,33.799999237060554,1.1739173701755976,33.939998626708984,0.02329049687084339
7063,2013-07-05,34.15999984741211,34.259998321533196,33.639999389648445,33.939998626708984,2322800.0,0.0200059162545847,1.9523887375113855,1.2222269317169865,42.94383991905184,37.91373402669694,-0.11250641939049899,0.8002159333587144,3.075816219695376,3.9991799644605877,23.14740733787442,0.769996643066392,-1.3058763450655348,-0.5725004196167021,-2.385063747129024,1.24006290789562,-1.478782083372863,0.333781244139459,1.8359506513972619,67.14286882052059,28.96039061363392,0.9062816637561596,7,-0.02500152587890625,1.5249996185302734,3.1750011444091797,3.75,1.7900009155273438,4,0.025468352920694715,-1.6470324245484125,33.490001678466804,1.2647062123438797,33.490001678466804,-2.3714441416893735,33.799999237060554,0.025468352920694715
7064,2013-07-08,34.380001068115234,34.470001220703125,34.18000030517578,34.299999237060554,2907400.0,0.006440316794081857,1.230757944775375,0.36364266888608227,41.885619040263066,39.27083561278364,-0.34180088239224204,0.4231262262823705,2.8021854420367873,3.745214548555275,23.508515197081397,0.3100013732910156,-1.3034467285847384,-0.23899917602538778,-1.8148285904363206,1.336830238385545,-1.0269138832308542,0.5489155311800786,1.4367923000575686,92.79998779296875,55.150690141149916,0.7879147072054655,7,-0.1400012969970703,1.3049983978271484,2.385000228881836,3.529998779296875,2.299999237060547,0,0.025596196221008727,1.9523887375113855,34.15999984741211,-1.6470324245484125,33.490001678466804,1.2647062123438797,33.490001678466804,0.025596196221008727
7065,2013-07-09,34.389999389648445,34.810001373291016,34.290000915527344,34.5,1990200.0,0.00029081795295482493,-2.3548680842685568,-1.3749761586878075,44.012920612797075,40.06833214991765,-0.23371891876144701,0.3042900520688434,2.755621176739176,3.704957147534593,23.635658800128024,0.5200004577636719,-1.1844814834011714,-0.15000076293944886,-1.5935198251555889,1.2935182992766912,-0.8717602940475189,0.5717587681686211,1.2583862757259823,73.58478343797803,34.911619268591544,0.7217595311080687,7,-0.14999961853028054,1.1499996185302663,2.8025016784667898,3.5200004577636648,2.3500022888183523,1,0.014829954791565791,1.230757944775375,34.380001068115234,1.9523887375113855,34.15999984741211,-1.6470324245484125,33.490001678466804,0.014829954791565791
7066,2013-07-10,34.310001373291016,34.59000015258789,33.97999954223633,34.360000610351555,2556300.0,-0.0023261999935222377,1.3921671291690665,0.4545359966707929,39.79592631133692,39.81944443740434,-0.12448450322365545,0.32038017001845276,2.768355699641674,3.753764059003835,23.426063338591767,0.6100006103515625,-1.0373470097685598,-0.17899875640868856,-1.5763327845130561,1.218335271695679,-0.8776657704608724,0.5196682576434952,1.1800810514529374,68.3544670536085,29.896140914030795,0.6986670140521842,7,-0.07000160217285156,1.049997329711914,2.8824996948242188,3.5999984741210938,1.7299995422363281,2,0.016904634017558928,-2.3548680842685568,34.389999389648445,1.230757944775375,34.380001068115234,1.9523887375113855,34.15999984741211,0.016904634017558928
7067,2013-07-11,35.400001525878906,35.459999084472656,34.5,34.830001831054695,2247900.0,0.03176916668491936,1.7826269640310044,-11.400167849242342,56.97675376480021,41.803586903953324,-1.2240645474138176,-0.7721940674784165,1.58465269144574,2.6333252526679587,22.437516542479184,1.1499977111816406,-0.7947864087416932,0.8875013351440444,-0.5561033392489847,2.3311060095370735,0.16569899794752985,1.609303672340559,-2.3900032043457102,96.70343029373173,51.619731599203476,0.7218023371965148,7,-1.0600013732910156,-0.3950023651123047,1.7924995422363281,2.5,0.5399971008300781,3,0.005649631062755178,1.3921671291690665,34.310001373291016,-2.3548680842685568,34.389999389648445,1.230757944775375,34.380001068115234,0.005649631062755178
7068,2013-07-12,36.0099983215332,36.400001525878906,35.41999816894531,35.4900016784668,2746200.0,0.01723154715709163,-1.9696906644472187,0.9122753008258603,64.33123301833675,44.76295187410017,-1.858640766476114,-1.4460944573261116,0.9244725111605945,1.9964472359331893,21.79072673255859,1.0,-0.6353600263912611,1.4909982681274414,0.020547517079116062,2.9614490191757668,0.7557728926032752,2.2262236436516076,-2.950999984741216,83.88417831961146,34.406120740544154,0.7352253755241632,7,-1.1999969482421875,-1.0450000762939453,1.1825027465820312,1.8900032043457031,-0.5999984741210938,4,-0.004443206189110871,1.7826269640310044,35.400001525878906,1.3921671291690665,34.310001373291016,-2.3548680842685568,34.389999389648445,-0.004443206189110871
7069,2013-07-15,36.13000106811523,36.22000122070313,35.70000076293945,36.22000122070313,1027400.0,0.003332484092626764,10.555546136564264,-0.17307833384688093,73.36865914849359,48.4562461501628,-1.827504060759594,-1.5643954023704438,0.7436852515744192,1.8539799621028052,21.108983597614166,0.520000457763679,-0.5557035949561993,1.5590009689330984,-0.06228985951143784,3.1802917973776346,0.7483555547108267,2.36964638315537,-2.937362603759766,88.84296543603344,33.41997970827378,0.8106454142222683,7,-1.3199996948242116,-1.1650028228759695,1.0274991989135813,1.7199993133544993,-0.4400024414062429,0,-0.004982017709781461,-1.9696906644472187,36.0099983215332,1.7826269640310044,35.400001525878906,1.3921671291690665,34.310001373291016,-0.004982017709781461
7070,2013-07-16,36.15999984741211,36.38999938964844,35.83000183105469,36.11000061035156,1990600.0,0.0008303010907839692,1.1960760847613563,-0.5555461365658428,70.62260606775786,51.792033312348025,-1.662344971064293,-1.6199563373775874,0.6200817067289819,1.8135980389068962,20.35017736612871,0.55999755859375,-0.46692974112288255,1.552499771118164,-0.17931811427441602,3.284317656510744,0.6865908284218705,2.4184087138144577,-2.8390668605957075,90.0825833991447,30.19136136340498,0.8659089426962908,7,-1.3449993133544922,-1.260000228881836,0.9975004196166992,1.6900005340576172,-0.5400009155273366,1,0.014380543693527814,10.555546136564264,36.13000106811523,-1.9696906644472187,36.0099983215332,1.7826269640310044,35.400001525878906,0.014380543693527814
7071,2013-07-17,36.400001525878906,36.599998474121094,36.02000045776367,36.150001525878906,1617800.0,0.006637214587376983,-1.2744924977934686,5.0000762951094835,68.41009827252951,55.8164062394852,-1.6161040985764856,-1.8550434135951406,0.28475520595432613,1.5654614537163596,19.614286398434448,0.5799980163574219,-0.2704034374748261,1.729001426696776,-0.16867453399334664,3.6266773873868985,0.7801634463517146,2.677839407041837,-2.9559057975000016,90.4763288780059,30.22682857125649,0.948837980345062,7,-1.2800025939941406,-1.5950031280517578,0.7574987411499023,1.4499988555908203,-0.270000457763679,2,0.009340663141076178,1.1960760847613563,36.15999984741211,10.555546136564264,36.13000106811523,-1.9696906644472187,36.0099983215332,0.009340663141076178
7072,2013-07-18,36.86999893188477,36.90999984741211,36.36999893188477,36.36999893188477,2397700.0,0.01291201610724424,-1.1600036621093466,2.0,69.61775426698192,58.78017450036632,-1.7391145354685094,-2.3377885103838665,-0.275136806214924,1.110577202264757,19.88756404444365,0.5400009155273366,-0.06533947481925395,2.1309988021850685,0.021133527759779724,4.240864076610357,1.0760661649724241,3.185931439397713,-3.236549038761339,97.31537782101714,38.5226921098201,1.0549326372126433,7,-1.424999237060554,-1.9099998474121165,0.2050018310546804,0.9800014495849538,2.0400009155273366,3,-0.02251147383787022,-1.2744924977934686,36.400001525878906,1.1960760847613563,36.15999984741211,10.555546136564264,36.13000106811523,-0.02251147383787022
7073,2013-07-19,36.4900016784668,36.86999893188477,36.34000015258789,36.86999893188477,2558900.0,-0.010306408039772341,1.7894874214467176,-0.7599945068359517,79.17631982792776,62.92358569899572,-1.1106451099159784,-1.9033738198587855,-0.005487833299710587,1.5009169295202724,19.578271232654227,0.5299987792968821,0.16931741411664092,1.6545015335083022,-0.5929529480710016,3.901956015087606,0.5307742927186467,2.7782287742979577,-2.594427789000271,65.28938126194063,4.111065219993392,1.1237272407896535,7,-1.0450019836425781,-1.5300025939941406,0.3924989700317383,1.0499992370605469,1.3999977111816406,4,-0.015072705575740697,-1.1600036621093466,36.86999893188477,-1.2744924977934686,36.400001525878906,1.1960760847613563,36.15999984741211,-0.015072705575740697
7074,2013-07-22,36.47000122070313,36.709999084472656,36.06999969482422,36.400001525878906,1959600.0,-0.0005481078882895174,1.327289877789954,-0.18421105467104543,81.41187262646642,67.07902481162564,-0.852667859537604,-1.7975391987522116,-0.090928498509804,1.5406691784549977,18.571469106613208,0.6399993896484375,0.48741117205752715,1.5215009689331112,-0.8188749356156819,3.8618768734819042,0.3513130166587146,2.6916889212075077,-2.333273254600961,59.25931158716489,-7.1916380773585615,1.1701879522743968,7,-1.0250015258789134,-1.5100021362304759,0.3399991989135671,1.0550003051757741,0.5200004577636648,0,-0.02906502160162494,1.7894874214467176,36.4900016784668,-1.1600036621093466,36.86999893188477,-1.2744924977934686,36.400001525878906,-0.02906502160162494
7075,2013-07-23,36.47999954223633,36.709999084472656,36.36999893188477,36.68000030517578,1845500.0,0.00027415193853963515,1.6154026732396713,-2.85716621253377,87.84817656977616,72.41816372923,-0.597897570841404,-1.6561741964495766,-0.208425729188761,1.542378387285062,17.174691464165516,0.3400001525878835,0.6885935318834413,1.3814992904663086,-0.9471078275161133,3.7101064084487305,0.21719573147510118,2.545802849457516,-2.121409825629364,51.68532583537642,-20.609020546642256,1.1643035589912099,7,-0.7749996185302734,-1.5200004577636719,0.24000072479248047,0.8550014495849609,0.4200019836425781,1,-0.021655727122822044,1.327289877789954,36.47000122070313,1.7894874214467176,36.4900016784668,-1.1600036621093466,36.86999893188477,-0.021655727122822044
7076,2013-07-24,36.86000061035156,37.22000122070313,36.79999923706055,36.79999923706055,1828700.0,0.010416696076853693,-12.999745692669828,-0.30000572202407066,88.91462371407842,75.96681594581648,-0.6460845340017869,-1.9121105277151855,-0.6663242717297777,1.1661944289299555,16.027483819478196,0.740001678466804,0.9097691381982287,1.6205003738403292,-0.7786791142622818,4.01967986194294,0.42091062978902727,2.820090117891631,-2.2972980832801895,68.6956406360912,-10.612013176129025,1.199589744051304,7,-0.5400009155273438,-1.7450008392333984,-0.31750011444091797,0.47500038146972656,0.15999984741210938,2,-0.03364084801774403,1.6154026732396713,36.47999954223633,1.327289877789954,36.47000122070313,1.7894874214467176,36.4900016784668,-0.03364084801774403
7077,2013-07-25,36.72999954223633,37.04999923706055,36.45000076293945,36.900001525878906,1036500.0,-0.003526887302295001,1.5531990877141721,-2.8333015449170325,83.90506922832249,78.14168663581489,-0.343729991876657,-1.704915577998122,-0.6341009897365453,1.27869777251815,15.291751736482768,0.5999984741210938,1.1287049023203082,1.3859992980957045,-1.0842479688676718,3.856246565059081,0.1508756646140199,2.621122931577389,-1.9015671458017778,57.3912149297098,-22.48629215551623,1.2351236334816875,7,-0.26999855041503906,-1.614999771118164,-0.20749950408935547,0.6050014495849609,0.020000457763671875,3,-0.01633537929754547,-12.999745692669828,36.86000061035156,1.6154026732396713,36.47999954223633,1.327289877789954,36.47000122070313,-0.01633537929754547
7078,2013-07-26,36.5099983215332,36.72000122070313,35.95000076293945,36.36999893188477,1296900.0,-0.005989687542743982,1.7499761583629208,-0.8235162122741644,78.1002773964191,78.66742199669551,-0.050673971728862455,-1.4331671659829652,-0.5167724027766667,1.4687270212821915,14.832113631640315,0.779998779296875,1.3995721454979986,1.0864980697631808,-1.428235196082504,3.6012313356088654,-0.17086856315965804,2.3438647026860195,-1.4424090426717981,44.09428005875208,-32.73797585343311,1.2573666329228415,7,0.015003204345703125,-1.394998550415039,0.012501716613769531,0.8250026702880859,0.6200027465820241,4,0.06573545977030104,1.5531990877141721,36.72999954223633,-12.999745692669828,36.86000061035156,1.6154026732396713,36.47999954223633,0.06573545977030104
7079,2013-07-29,36.15999984741211,36.63999938964844,36.04999923706055,36.400001525878906,1363900.0,-0.009586373328170472,-1.5652018874339688,-1.7143051771118036,71.42861101387044,78.75697810181913,0.3397563426738799,-0.9574111484471217,-0.286913685731804,1.7768337531632739,13.836378823178539,0.5900001525878906,1.4708177226839823,0.6254995346069308,-1.8081972615403217,3.059196330754183,-0.5913488634666919,1.8423479326805534,-0.877169374366531,16.53535502203203,-58.19991249970602,1.2168483980736253,7,0.4250011444091797,-1.0450000762939453,0.3275012969970703,1.1750011444091797,0.9599990844726634,0,0.04784290789647616,1.7499761583629208,36.5099983215332,1.5531990877141721,36.72999954223633,-12.999745692669828,36.86000061035156,0.04784290789647616
7080,2013-07-30,36.58000183105469,36.72000122070313,36.060001373291016,36.27000045776367,1604600.0,0.011615099154173247,1.2372870397310018,-1.2916633553206707,75.39151873683096,79.53269148674151,-0.016095643346410782,-1.2210684289870386,-0.7385767979361759,1.315839329547245,12.72750509321793,0.6599998474121165,1.4528198743245326,0.9065013885498061,-1.425511032459113,3.238513809558725,-0.25950482195464986,2.072507599054262,-1.1034542832433516,49.60636543585126,-24.864639768108177,1.1660062105044593,7,0.0049991607666015625,-1.4650020599365234,-0.6175012588500977,0.34999847412109375,0.45999908447265625,1,0.011208305819822018,-1.5652018874339688,36.15999984741211,1.7499761583629208,36.5099983215332,1.5531990877141721,36.72999954223633,0.011208305819822018
7081,2013-07-31,35.38999938964844,36.68000030517578,34.72999954223633,36.5099983215332,4517500.0,-0.032531503057388944,1.6712286174885234,-3.612883775303021,49.890567429995706,77.3407818381875,1.1349203729028048,0.12498341290194759,0.40915231478332714,2.4549586201304265,11.533452746632921,1.9500007629394531,1.3435539149202924,-0.37850093841552734,-2.4793301283485434,1.7223282515174887,-1.4289155333820318,0.6719136565509771,1.8300018310546946,28.448273027127108,-41.42549957176535,1.0504145949665067,7,0.5850009918212891,-0.1699981689453125,-0.19499969482421875,1.25,1.75,2,0.042667481273597874,1.2372870397310018,36.58000183105469,-1.5652018874339688,36.15999984741211,1.7499761583629208,36.5099983215332,0.042667481273597874
7082,2013-08-01,34.27000045776367,35.139999389648445,34.220001220703125,34.790000915527344,6839500.0,-0.031647328375268735,-1.96774114158091,0.4642865657814517,32.87404294686759,72.19608440695859,2.064420083964123,1.3770143097076826,1.4571953356065421,3.5140112890049267,10.428261317894533,1.1699981689453125,1.231710249604376,-1.5374998092651353,-3.4834846885996384,0.40848507006936785,-2.510492248932387,-0.5645073695978837,2.900200729370127,1.9999694824218692,-63.370992891710024,0.9729924396672508,8,1.4500007629394531,0.9500007629394531,0.9249992370605469,2.3699989318847656,3.4300003051757812,3,0.08024511127127809,1.6712286174885234,35.38999938964844,1.2372870397310018,36.58000183105469,-1.5652018874339688,36.15999984741211,0.08024511127127809
7083,2013-08-02,35.029998779296875,35.139999389648445,34.15999984741211,34.419998168945305,5530100.0,0.022176781773606047,1.3614394705395483,-1.173077064152895,40.38459101691746,67.63749756145313,1.2019374402152465,0.7225832304692688,0.6619252781792611,2.69782536997684,9.921152351656977,0.9799995422363352,1.1349830575196336,-0.8210014343261705,-2.647126321336742,1.0051234526844013,-1.7340638778314528,0.09206100917911186,2.022194409179697,33.984315046141326,-27.243695188852108,0.9130624435052853,8,0.6600017547607422,0.19000244140625,0.16500091552734375,1.6100006103515625,3.0500030517578125,4,0.04910080732630995,-1.96774114158091,34.27000045776367,1.6712286174885234,35.38999938964844,1.2372870397310018,36.58000183105469,0.04910080732630995
7084,2013-08-05,35.2599983215332,35.5099983215332,34.900001525878906,34.950000762939446,3241600.0,0.006565787903260123,-1.975622918178604,0.5081922105210553,42.39863341005688,62.587548321484334,0.8741780263459233,0.5922564647406716,0.4021455790358317,2.4098504974170254,9.449598581419124,0.6099967956542969,0.9869341677695758,-0.6350017547607436,-2.3509763884295225,1.0809728789080353,-1.492989071595133,0.22298556207364584,1.6186632664795013,42.96866734516572,-14.005932817518492,0.8579873168343896,8,0.43000221252441406,-0.039997100830078125,-0.06499862670898438,1.3800010681152344,3.0500030517578125,0,0.05303468053315297,1.3614394705395483,35.029998779296875,-1.96774114158091,34.27000045776367,1.6712286174885234,35.38999938964844,0.05303468053315297
7085,2013-08-06,34.900001525878906,35.29999923706055,34.759998321533196,35.25,2054500.0,-0.010209779148924292,1.4000203451900897,-1.129036227603833,37.58276765436279,56.88400875929371,1.102413130727598,1.0460520197566723,0.7398153427148912,2.7055175850423083,9.357384611258784,0.5400009155273509,0.8091037344442213,-1.020498657226561,-2.655554904171595,0.6145575897184727,-1.8380267806990744,-0.20297053375404772,1.8155403576977633,29.365140636660747,-22.406254670081502,0.8175281234725166,8,0.7049980163574219,0.31999969482421875,0.2949981689453125,1.7399978637695312,2.979999542236321,1,0.06361023807863453,-1.975622918178604,35.2599983215332,1.3614394705395483,35.029998779296875,-1.96774114158091,34.27000045776367,0.06361023807863453
7086,2013-08-07,34.889999389648445,34.97999954223633,34.310001373291016,34.900001525878906,1847800.0,-0.0002865941488009449,6.882416300152589,0.028577656675729018,32.25806231084594,51.14545243512965,0.8980196190558303,1.1612731503251439,0.694998413219885,2.659260683023433,9.15363153884695,0.6699981689453125,0.6120957352724901,-1.0595006942748952,-2.5916198324659874,0.4726184439161969,-1.8255602633704413,-0.29344112517934917,1.672209971758349,54.074101284565955,7.730609779057772,0.7660595690955452,8,0.5500011444091726,0.3300018310546804,0.30500030517577414,1.749999999999993,3.2900009155273366,2,0.061622286141878924,1.4000203451900897,34.900001525878906,-1.975622918178604,35.2599983215332,1.3614394705395483,35.029998779296875,0.061622286141878924
7087,2013-08-08,35.599998474121094,35.720001220703125,35.080001831054695,35.09999847412109,1856600.0,0.020349644508256937,-1.3703975811693259,-49.98932112894545,42.47036186696836,47.18657293185734,0.012150991522403842,0.49226421694326916,-0.06366683424706565,1.898316413578172,9.503937983288598,0.8300018310546804,0.39828236217155677,-0.3595014572143569,-1.8790790145533975,1.1600761001246838,-1.1192902358838808,0.400287321455167,0.8180783164460195,92.30752301654258,46.362834333144804,0.7597887786695205,8,-0.15999794006347656,-0.3749980926513672,-0.6474990844726562,1.0400009155273438,3.470001220703125,3,0.04325845453748611,6.882416300152589,34.889999389648445,1.4000203451900897,34.900001525878906,-1.975622918178604,35.2599983215332,0.04325845453748611
7088,2013-08-09,35.849998474121094,36.0,35.47999954223633,35.630001068115234,1845600.0,0.007022472211107855,1.0,0.4399948120117125,44.951117196955124,44.244629174422315,-0.3814265577437155,0.2420740943981201,-0.3862218015175216,1.6040559441153022,9.766368669819258,0.5200004577636719,0.12283895822168489,-0.10150146484375,-1.621644204665884,1.418641274978384,-0.861572834754817,0.658569905067317,0.43259369985671725,91.12416285384731,44.92779395904836,0.7600713699110672,8,-0.40999794006347656,-0.4199981689453054,-0.9399995803833008,0.7900009155273438,3.460002899169922,4,0.05160397120110938,-1.3703975811693259,35.599998474121094,6.882416300152589,34.889999389648445,1.4000203451900897,34.900001525878906,0.05160397120110938
7089,2013-08-12,35.95000076293945,36.11000061035156,35.58000183105469,35.68000030517578,1549800.0,0.0027894642419732385,-1.2553264019089825,1.2272892788403185,45.74640053197546,40.95072715166058,-0.5747957774357815,0.13480682330859395,-0.553632437989279,1.4361342748406116,9.9992723769031,0.529998779296875,-0.10801790546837964,0.00750083923340128,-1.5103217597022436,1.5253234381690461,-0.7514104602344247,0.7664121387012273,0.20523587144441535,91.11111582061591,43.72499971494655,0.7589112994678239,8,-0.5300006866455078,-0.35000038146972656,-1.0400018692016602,0.6899986267089844,4.66999816894532,0,0.05924898533829892,1.0,35.849998474121094,-1.3703975811693259,35.599998474121094,6.882416300152589,34.889999389648445,0.05924898533829892
7090,2013-08-13,36.68000030517578,36.810001373291016,35.91999816894531,36.060001373291016,2446500.0,0.02030596736423096,1.0227321002050398,2.2962884471382754,48.632216906640814,40.81091042684338,-1.4406148599764066,-0.5841898528119671,-1.3326642603291958,0.6438464792974088,10.12949629119769,0.8900032043457031,-0.29115966851062325,0.7115003585815458,-0.8394627663519145,2.262463483515006,-0.06398120388518436,1.486981921048276,-2.520000457763672,94.79995727539062,48.039387036256514,0.7754815624667296,8,-1.1949996948242188,-1.0799999237060547,-1.7175006866455078,-0.04000091552734375,4.259998321533196,1,0.044438414791540426,-1.2553264019089825,35.95000076293945,1.0,35.849998474121094,-1.3703975811693259,35.599998474121094,0.044438414791540426
7091,2013-08-14,36.7400016784668,36.810001373291016,36.16999816894531,36.599998474121094,2123300.0,0.0016358062375083637,3.5714091088677264,0.22581200893379028,50.07682129760606,42.7223302435921,-1.4404595731546976,-0.650779019382064,-1.4200898357368885,0.5155252118225491,10.083609284354505,0.6400032043457031,-0.4336247048029591,0.7545017242431626,-0.8235919108255061,2.3325953593118314,-0.034545093291171725,1.543548541777497,-2.527001800537107,95.95377379500735,48.45023973998828,0.7890468175343336,8,-1.2550010681152344,-1.1400012969970703,-1.8500022888183594,-0.10000228881835938,4.259998321533203,2,0.031028833357854113,1.0227321002050398,36.68000030517578,-1.2553264019089825,35.95000076293945,1.0,35.849998474121094,0.031028833357854113
7092,2013-08-15,36.040000915527344,36.459999084472656,35.86000061035156,36.459999084472656,2470500.0,-0.019052823379420825,1.857148047229791,-2.999918258358083,46.638073725692216,43.41716165567818,-0.5173894353277078,-0.017020509217744006,-0.7375147193104965,1.1585688066405027,9.642002396641654,0.8800010681152344,-0.6669256596375774,0.09600086212158487,-1.4268420335250482,1.618843757768218,-0.6654205857017317,0.8574223099449014,-1.7750610076904252,42.105308445097116,-5.588663782566748,0.7614214478233176,8,-0.4799995422363281,-0.35000038146972656,-1.2400016784667969,0.5999984741210938,4.719997406005859,3,0.059378449924690324,3.5714091088677264,36.7400016784668,1.0227321002050398,36.68000030517578,-1.2553264019089825,35.95000076293945,0.059378449924690324
7093,2013-08-16,35.939998626708984,36.13000106811523,35.529998779296875,36.0,2803700.0,-0.0027747582208099697,2.749973178204135,0.14286103542234332,48.367944796734534,44.08041847642014,-0.3070146952785038,0.04180773353952816,-0.6516237770427296,1.1969414471859992,9.293999630720581,0.6000022888183523,-0.679959564164129,0.023498725891116123,-1.4775369076072309,1.5245343593894631,-0.7270190908580574,0.7740165426402896,-1.6241574895629824,32.0311731660433,-18.794327180209535,0.7505178167491746,8,-0.37999725341796875,-0.2499980926513672,-1.2674989700317383,0.7000007629394531,4.880001068115234,4,0.08708962681454202,1.857148047229791,36.040000915527344,3.5714091088677264,36.7400016784668,1.0227321002050398,36.68000030517578,0.08708962681454202
7094,2013-08-19,35.40999984741211,36.36000061035156,35.400001525878906,35.959999084472656,1759900.0,-0.014746766821048363,-2.368442186841207,9.166444147752559,41.45984238901321,44.51120455804797,0.27546782005893533,0.5147116695380731,-0.1641077179998689,1.6564935020840181,9.138944860454773,0.9599990844726562,-0.5068284146710695,-0.4534999847412138,-1.947083546748516,1.0400835772660884,-1.2002917657448648,0.2932917962624373,-1.0442755055432045,0.7091008946954058,-48.19398469954172,0.7467917810036505,8,0.15000152587890625,0.2800006866455078,-0.5225000381469727,1.2299995422363281,5.259998321533203,0,0.11013842255534301,2.749973178204135,35.939998626708984,1.857148047229791,36.040000915527344,3.5714091088677264,36.7400016784668,0.11013842255534301
7095,2013-08-20,35.689998626708984,35.9900016784668,35.049999237060554,35.45000076293945,1893100.0,0.0079073363598825,1.2380904805587427,-0.4363603576110252,52.52524668702458,46.76311393317893,0.13333661601177482,0.18181516748099114,-0.46228971274909014,1.3016918002555116,9.11329272337367,0.9400024414062429,-0.4118929788074013,-0.13400115966796733,-1.6004746972294939,1.3324723778935592,-0.8672379284487306,0.5992356091127959,-1.2753887442116394,36.36355754767256,-14.502046631679988,0.733236768780764,8,0.24000167846679688,1.9073486328125e-06,-0.8024988174438477,0.9500007629394531,6.249999999999993,1,0.13813394493902753,-2.368442186841207,35.40999984741211,2.749973178204135,35.939998626708984,1.857148047229791,36.040000915527344,0.13813394493902753
7096,2013-08-21,35.61999893188477,36.040000915527344,35.56999969482422,35.689998626708984,2227300.0,-0.0019613252316525998,-4.529485683511354,-0.2916679912260886,63.80366710248366,49.13348118156951,0.3551212470689151,0.16248455341121115,-0.39102928463284314,1.3167987451347258,8.571977457755029,0.470001220703125,-0.3414581702168604,-0.14200077056884197,-1.5266174156695058,1.2426158745318219,-0.8343090931191739,0.55030755198149,-1.157481219571551,40.42551464600437,-15.934656424072713,0.6923083225503316,8,0.3100013732910085,0.07000160217284446,-0.7624988555908274,1.0200004577636648,6.170001983642571,2,0.1493542912507524,1.2380904805587427,35.689998626708984,-2.368442186841207,35.40999984741211,2.749973178204135,35.939998626708984,0.1493542912507524
7097,2013-08-22,36.13000106811523,36.22000122070313,35.70000076293945,35.709999084472656,2767800.0,0.014317859391453691,-1.36364582159302,-6.000054495913314,61.853464753948096,51.01151979901318,-0.08023088580424798,-0.41610671763917395,-0.8809232069696336,0.7600603977479636,8.343361272389169,0.6000022888183594,-0.18528301048824858,0.3980012893676701,-0.9228379066173176,1.7188404853526578,-0.26241830862482374,1.058420887360164,-1.6205336825824475,82.44280144084686,22.291709224748125,0.6604195979924928,8,-0.20000076293944602,-0.4400005340576101,-1.1675024032592702,0.5099983215332102,5.039997100830085,3,0.13479099883510814,-4.529485683511354,35.61999893188477,1.2380904805587427,35.689998626708984,-2.368442186841207,35.40999984741211,0.13479099883510814
7098,2013-08-23,38.90999984741211,41.72000122070313,38.75,38.900001525878906,16680800.0,0.07694433150045588,-18.16121331446507,0.02380541502802013,75.38247765299116,54.30441725690381,-2.6602777799574753,-3.169590964803504,-3.638721405500334,-2.034537366976906,9.922938846003197,5.590000152587905,0.08754233283407586,3.057999992370604,1.138936119679009,4.977063865062199,2.0984680560248066,4.0175319287164015,-4.354521782124166,57.871056407745726,-4.269527628824463,0.9595319363457971,8,-0.5249996185302663,-0.9699993133544922,-3.707500457763672,-2.270000457763672,1.5800018310546875,4,0.04754557906389034,-1.36364582159302,36.13000106811523,-4.529485683511354,35.61999893188477,1.2380904805587427,35.689998626708984,0.04754557906389034
7099,2013-08-26,37.88999938964844,39.2400016784668,37.7400016784668,38.59000015258789,6671300.0,-0.0262143526539107,-2.0000114441354526,-70.01182754673789,69.04455757321304,56.57245510874517,-1.4931717032549585,-2.1221411962345087,-2.582447146340364,-1.0342573084758442,11.246135811420801,1.5,0.23485029766266763,1.9514995574951186,-0.17117315632253138,4.074172271312769,0.8901632005862936,3.0128359144039436,-3.0479403981438864,42.57870026954506,-22.728413945461703,1.0613363569088263,8,0.49500083923340554,0.05000114440917969,-2.6875,-1.25,4.659999847412109,0,0.07732911988318114,-18.16121331446507,38.90999984741211,-1.36364582159302,36.13000106811523,-4.529485683511354,35.61999893188477,0.07732911988318114
7100,2013-08-27,36.9900016784668,37.599998474121094,36.95000076293945,37.38000106811523,4619700.0,-0.023752909096839914,-1.7659405233426402,0.5571413779761317,62.01374076387333,57.898779493885975,-0.6085739272020874,-1.2541535142910192,-1.6668466966852407,-0.1573378983412681,12.309122962360835,0.9399986267089844,0.3365312632621027,1.0310018539428683,-1.1254078674957313,3.187411575381468,-0.04720300677642797,2.1092067146621645,-1.8728249977943037,23.089457419925466,-41.83589359283876,1.0782048607192996,8,1.3949985504150462,0.9499988555908203,-1.7875022888183594,-0.3500022888183594,5.159999847412109,1,0.09948624826964458,-2.0000114441354526,37.88999938964844,-18.16121331446507,38.90999984741211,-1.36364582159302,36.13000106811523,0.09948624826964458
7101,2013-08-28,36.900001525878906,37.209999084472656,36.68000030517578,36.95000076293945,3196200.0,-0.0024330940390382416,-1.1632529135623701,0.12820337258891426,58.0049421923227,59.16176487906714,-0.5514856158017096,-1.1017128802080052,-1.5522965688584662,-0.09117368876752607,12.491249422332153,0.529998779296875,0.4315585097148471,0.8655015945434599,-1.3126533995254164,3.043656588612336,-0.22357590249097825,1.954579091577898,-1.5187118636051906,19.9335659749307,-39.812640452138865,1.0890774970344366,8,1.4849987030029368,1.039999008178711,-1.5675020217895508,-0.26000213623046875,5.590000152587891,2,0.13658528163732986,-1.7659405233426402,36.9900016784668,-2.0000114441354526,37.88999938964844,-18.16121331446507,38.90999984741211,0.13658528163732986
7102,2013-08-29,37.02000045776367,37.290000915527344,36.72000122070313,36.75,2335600.0,0.0032520034396368303,-2.4545643705134745,-5.4000915541313805,57.321662940295475,60.15662245057391,-0.5787100993582825,-1.0594434804992687,-1.6580952815976318,-0.23630915903783745,12.259195870980555,0.5699996948242116,0.45763802274152,0.8480005264282227,-1.20474264420411,2.9007436970605553,-0.17837105888794724,1.8743721117443926,-1.3851623331527776,6.7460335481370715,-47.00564939517498,1.0263715853161677,8,1.3649997711181712,0.9200000762939453,-1.3025007247924805,-0.3800010681152344,4.669998168945305,3,0.12884928143655183,-1.1632529135623701,36.900001525878906,-1.7659405233426402,36.9900016784668,-2.0000114441354526,37.88999938964844,0.12884928143655183
7103,2013-08-30,36.75,37.11999893188477,36.560001373291016,37.040000915527344,1859400.0,-0.007293367218396352,1.4888949170933035,-1.0740756439056782,54.901956201103744,61.6501906519173,-0.2030843017553039,-0.6893196620907034,-1.3461133291782517,-0.012271416214140629,11.91345973078563,0.5599975585937571,0.4607821620865664,0.4920000076293931,-1.5025890533264104,2.4865890685851966,-0.5052945228485086,1.4892945381072948,-0.8717553515454171,7.089500189311447,-40.20411361029398,0.9972945304779021,8,1.635000228881843,1.1900005340576172,-0.9624996185302734,-0.1100006103515625,3.6399993896484375,4,0.12027205901892013,-2.4545643705134745,37.02000045776367,-1.1632529135623701,36.900001525878906,-1.7659405233426402,36.9900016784668,0.12027205901892013
7104,2013-09-03,37.13000106811523,37.709999084472656,36.83000183105469,37.11000061035156,1981300.0,0.010340165118781774,-2.0344836658050682,-0.06896687800897289,52.88092627280694,61.68971060589313,-0.35028101011013035,-0.9718699371025252,-1.6675683433779298,-0.42627310780968486,12.130427539257134,0.9599990844726562,0.5588819868819925,0.7785009384155188,-1.1943070660820396,2.7513089429130773,-0.20790306383326396,1.7649049406643016,-1.0180861567706998,49.56528950292675,7.938832859288617,0.9864040022487792,9,1.5149993896484446,0.8099994659423899,-1.3100004196166921,-0.49000167846678977,2.829998016357429,1,0.09049287674911799,1.4888949170933035,36.75,-2.4545643705134745,37.02000045776367,-1.1632529135623701,36.900001525878906,0.09049287674911799
7105,2013-09-04,37.11999893188477,37.40999984741211,36.900001525878906,37.04999923706055,3630800.0,-0.00026938152283129124,-1.756784064665127,3.499904634752695,52.44843523717486,60.428018176414376,-0.1297455490752668,-0.8295553232577006,-1.5743956184786967,-0.4402963279150427,12.22891157697845,0.5099983215332031,0.6578618605987927,0.6574989318847742,-1.2189022734087445,2.5339001371782928,-0.28070167076198516,1.5956995345315335,-0.7837605681659028,48.695536795316826,13.365227095293413,0.9382006026467579,9,1.5900020599365163,0.8200016021728445,-1.2699985504150462,-0.47999954223633523,3.4900016784667898,2,0.146282340016761,-2.0344836658050682,37.13000106811523,1.4888949170933035,36.75,-2.4545643705134745,37.02000045776367,0.146282340016761
7106,2013-09-05,37.040000915527344,37.290000915527344,36.95000076293945,37.099998474121094,1969200.0,-0.0021551190371590367,-1.833359824522364,-0.8571117166211664,57.0028017190716,59.88905561698365,0.19317715300361016,-0.611582011972736,-1.428495080111034,-0.358686942862704,11.925291208938212,0.3400001525878906,0.8673940977659811,0.47000083923339986,-1.2683474908984351,2.208349169365235,-0.3991733258325212,1.339175004299321,-0.4884120375291019,41.73917370175642,6.965710771087899,0.8691741650659176,9,2.1000003814697266,0.8999996185302734,-1.1900005340576172,-0.40000152587890625,4.009998321533203,3,0.1379589763511433,-1.756784064665127,37.11999893188477,-2.0344836658050682,37.13000106811523,1.4888949170933035,36.75,0.1379589763511433
7107,2013-09-06,37.13999938964844,37.33000183105469,36.68000030517578,37.25,3792100.0,0.0026997427551136433,3.814749929358576,1.8334181078331637,58.40337189528065,58.00248831057137,0.28107114100713204,-0.6221920563994203,-1.4794129774428981,-0.47212400154573686,12.4187250587855,0.6500015258789062,0.9834358628120583,0.49299926757812784,-1.200283238969618,2.1862817741258738,-0.3536419856957451,1.3396405208520008,4.580001831054695,50.43471049707263,14.681745677180658,0.8466412532738741,9,0.7600021362304688,0.8000011444091797,-1.5424985885620117,-1.4549999237060547,3.8600006103515625,4,0.14404960626653907,-1.833359824522364,37.040000915527344,-1.756784064665127,37.11999893188477,-2.0344836658050682,37.13000106811523,0.14404960626653907
7108,2013-09-09,37.70000076293945,37.83000183105469,37.13999938964844,37.18000030517578,1867300.0,0.015078120153311003,-1.2999993642195478,-4.727250658898599,65.96932705956468,57.660796031277116,-0.5236902934052168,-1.0925027548395292,-1.9918411524433992,-1.0285526075631282,13.371398432770013,0.69000244140625,1.0677200198794239,0.9605005264282198,-0.7514820191396652,2.672483071996105,0.10450925364428088,1.8164917992121588,3.9192004394531352,88.69557429361852,46.50590672199278,0.855991272783942,9,-0.5049991607666016,0.23999977111816406,-2.229999542236328,-2.0150012969970703,3.1899986267089844,0,0.1058354849608345,3.814749929358576,37.13999938964844,-1.833359824522364,37.040000915527344,-1.756784064665127,37.11999893188477,0.1058354849608345
7109,2013-09-10,38.08000183105469,38.150001525878906,37.86999893188477,37.88999938964844,2078800.0,0.010079603724803876,-1.4347696288188765,0.365388988739317,66.43743503340096,58.15231761678018,-0.9766056910693877,-1.3752577933998822,-2.287279372444189,-1.38852419667532,14.571452967368877,0.4500007629394531,1.1527847138980007,1.234001541137694,-0.5352379625240999,3.0032410447994877,0.349381789306797,2.118621292968591,3.4404153533935613,95.23811995266665,50.150555010389,0.8846197518308979,9,-0.7250003814697266,-0.06500053405761719,-2.6250009536743164,-2.3950023651123047,2.6999969482421946,1,0.060661697676440696,-1.2999993642195478,37.70000076293945,3.814749929358576,37.13999938964844,-1.833359824522364,37.040000915527344,0.060661697676440696
7110,2013-09-11,38.310001373291016,38.34000015258789,37.77999877929688,38.02999877929688,3108300.0,0.0060399036548564045,2.2941242468780785,1.4736789270799497,68.10230370739271,59.27424667401018,-1.1171528460855313,-1.5566929537756238,-2.423786659770869,-1.5999872168937443,15.78730090538745,0.5600013732910085,0.874248561925981,1.3825010299682603,-0.5010224321879377,3.2660244921244583,0.44073929889016483,2.3242627610463558,3.1136074735717827,98.1928444545557,50.346197829150974,0.9417617310780974,9,-0.8600006103515625,-0.2950000762939453,-2.8550004959106445,-2.625001907348633,2.0999984741210938,2,0.04306963330813107,-1.4347696288188765,38.08000183105469,-1.2999993642195478,37.70000076293945,3.814749929358576,37.13999938964844,0.04306963330813107
7111,2013-09-12,37.88000106811523,38.43999862670898,37.84000015258789,38.2599983215332,2063000.0,-0.011224231003958529,-1.6086942099414216,-1.3571204751979453,61.90476437622161,59.78348016689086,-0.59621938055421,-1.092943508981456,-1.8933694561987195,-1.155678735766621,17.09133227744472,0.5999984741210866,0.6875356437851821,0.8955007553100529,-1.032602209582393,2.823603720202499,-0.06855072713617005,1.8595522377562759,3.4487356079138323,68.18192655400281,23.690655882881096,0.9640514824462234,9,-0.38000106811522727,0.13500022888184304,-2.4675006866455007,-2.1950016021728445,2.399997711181655,3,0.072069679653052,2.2941242468780785,38.310001373291016,-1.4347696288188765,38.08000183105469,-1.2999993642195478,37.70000076293945,0.072069679653052
7112,2013-09-13,38.18000030517578,38.33000183105469,38.0,38.060001373291016,1970900.0,0.00791972620383774,-1.749996026384805,-0.3157889453289639,42.50513652624348,58.40605575857305,-0.7983203502477352,-1.2905671267084813,-2.0873953986028013,-1.455766494615503,18.824632770480633,0.45000076293946023,0.6260921435685489,1.0885000228881836,-0.8563539809000815,3.0333540266764487,0.11607302099405103,2.060927024782316,3.055761643436213,80.00011737536981,35.664552302339914,0.9724270018941331,9,-0.6200008392333984,0.2049999237060618,-2.84999942779541,-2.4950008392333984,1.8400001525878906,4,0.07517021762557974,-1.6086942099414216,37.88000106811523,2.2941242468780785,38.310001373291016,-1.4347696288188765,38.08000183105469,0.07517021762557974
7113,2013-09-16,39.06999969482422,39.11000061035156,38.54999923706055,38.54999923706055,4699200.0,0.023310617667223754,-1.1538495396691486,4.333375719235782,62.44726621287308,59.4689824185804,-1.4802874140708155,-2.0385701087652706,-2.8804940312664797,-2.345470195054588,20.58648411173992,0.9300003051757812,0.6471282127094469,1.8219993591308565,-0.23330595738824655,3.8773046756499596,0.7943467008713085,2.8496520173904045,2.074647020919052,96.9924165070041,50.26859979330136,1.0276526582595504,9,-1.1749992370605469,-0.6849994659423757,-3.737499237060547,-3.385000228881836,0.9300003051757812,0,0.049398523681879025,-1.749996026384805,38.18000030517578,-1.6086942099414216,37.88000106811523,2.2941242468780785,38.310001373291016,0.049398523681879025
7114,2013-09-17,39.310001373291016,39.38000106811523,38.88999938964844,39.09000015258789,2514400.0,0.006142863586932501,1.7222269317171026,0.4230788981403367,78.43135604947136,62.35597361994668,-1.540540349369799,-2.07795014457556,-3.025900610574915,-2.58872736148642,22.76959602627733,0.49000167846678977,0.6815291613389718,1.8670009613037095,-0.1940887670001743,3.9280906896075933,0.8364560971517676,2.8975458254556514,1.7453524142409051,95.62502533193819,44.015059408525545,1.030544864151942,9,-1.2800006866455078,-0.9250011444091726,-3.8750009536743164,-3.625001907348633,0.18000030517578125,1,0.04019328316358051,-1.1538495396691486,39.06999969482422,-1.749996026384805,38.18000030517578,-1.6086942099414216,37.88000106811523,0.04019328316358051
7115,2013-09-18,40.61999893188477,40.68000030517578,39.40999984741211,39.5,4679600.0,0.0333247904560956,1.0483850624040558,5.090875988347931,85.09432020285557,65.47725345147823,-2.572363442453863,-3.1617728000523613,-4.224452763000677,-3.8854543222036426,24.916652395716568,1.3699989318847656,0.8043270057398857,2.9304985046386776,0.5916507987279473,5.269346210549408,1.761074651683309,4.099922357594046,0.347847786000024,97.8872757018575,40.524309195179185,1.1694238529553664,9,-1.9399986267089915,-2.2349987030029297,-5.109998703002937,-4.93499946594239,-0.4199981689453196,2,0.00393894267896,1.7222269317171026,39.310001373291016,-1.1538495396691486,39.06999969482422,-1.749996026384805,38.18000030517578,0.00393894267896
7116,2013-09-19,40.93999862670898,41.18999862670898,40.41999816894531,40.61000061035156,4134700.0,0.007877885357919556,-1.169006517195598,0.29464136702530846,85.63634699041191,68.50313957315949,-2.5490281032190936,-3.2282922140874604,-4.424411894651193,-4.2045583081104,27.323524980778064,0.7700004577636648,0.946482106587375,2.9844982147216754,0.4359682740811692,5.533028155362182,1.7102332444014223,4.2587631850419285,-4.259998321533196,92.16300603057257,27.224273186593038,1.2742649703202535,9,-1.7749996185302663,-2.5549983978271342,-5.397498130798333,-5.2549991607665945,-1.0699996948242045,3,-0.012945744921229685,1.0483850624040558,40.61999893188477,1.7222269317171026,39.310001373291016,-1.1538495396691486,39.06999969482422,-0.012945744921229685
7117,2013-09-20,41.0,41.13000106811523,40.68000030517578,40.959999084472656,3318400.0,0.0014655929483073926,1.9999745689436887,0.121215624169145,90.17012537299657,71.1921171635408,-2.239404449739972,-3.0617142639677724,-4.396339846113321,-4.281987569689882,30.088541021960108,0.450000762939446,1.1149219053524035,2.800999641418457,0.06327263629660251,5.5387266465403115,1.4321361388575298,4.169863143979384,-4.229799728393552,92.80308065774669,19.698041459254696,1.3688635025609277,9,-1.5150012969970703,-2.614999771118157,-5.4574995040893555,-5.460000991821289,-1.3300018310546875,4,-0.01756100538300287,-1.169006517195598,40.93999862670898,1.0483850624040558,40.61999893188477,1.7222269317171026,39.310001373291016,-0.01756100538300287
7118,2013-09-23,40.7599983215332,41.13999938964844,40.349998474121094,40.56999969482422,3129800.0,-0.005853699474799967,-1.5079351623665616,4.749856952126645,85.24268133880281,73.28158897525212,-1.6982879795179358,-2.8206238797600918,-4.088902731691853,-4.04198536296564,29.25611438802263,0.7900009155273438,1.2665691655378737,2.4684980392456026,-0.4867479318026895,5.423744010293895,0.990875053721453,3.9461210247697522,-3.9014020828247027,81.30432835598128,5.0059673695206754,1.4776229855241472,9,-1.2749996185302734,-2.37499809265136,-5.134997367858887,-5.399999618530273,-0.45999908447265625,0,-0.018155002312122193,1.9999745689436887,41.0,-1.169006517195598,40.93999862670898,1.0483850624040558,40.61999893188477,-0.018155002312122193
7119,2013-09-24,40.81999969482422,41.02000045776367,40.22999954223633,40.7400016784668,2855300.0,0.0014720651560802267,2.291673620548522,0.4210452346055775,85.57692519306379,75.22321358477112,-1.4849000684128413,-2.7930639459772806,-4.0832497142982405,-4.107066130579668,29.30070156648557,0.7900009155273438,1.4220115872205454,2.3819993972778306,-0.7731763099865248,5.537175104542186,0.8044115436456565,3.9595872509100047,-3.8747754083557098,79.21352889742347,-0.5525930665286154,1.577587853632177,9,-1.3050003051757812,-2.4349994659423757,-5.194998741149902,-5.704999923706055,-0.779998779296875,1,-0.02008818473676255,-1.5079351623665616,40.7599983215332,1.9999745689436887,41.0,-1.169006517195598,40.93999862670898,-0.02008818473676255
7120,2013-09-25,40.66999816894531,41.099998474121094,40.22999954223633,40.63999938964844,2696800.0,-0.0036747066879063706,-1.0470599851002145,0.3749940393877259,84.44017372421271,77.72714795677012,-1.0783253714754153,-2.480402014649272,-3.868950275540193,-3.978875321628948,30.057807938005165,0.8699989318847656,1.4838831843403781,2.0479980468750014,-1.180000553242209,5.275996646992212,0.4339987468163926,3.6619973469336102,-3.6398783956719925,45.83323399216431,-37.142606113626215,1.6139993000586055,9,-1.0749988555908203,-2.2849979400634695,-5.044997215270996,-5.554998397827148,-0.7699966430664062,2,-0.02901393025828891,2.291673620548522,40.81999969482422,-1.5079351623665616,40.7599983215332,1.9999745689436887,41.0,-0.02901393025828891
7121,2013-09-26,41.93999862670898,42.40999984741211,40.75,40.79999923706055,7341100.0,0.03122696127223845,-1.6774237213051209,38.001525940996714,87.26703861903346,82.7006926337468,-1.913025571499439,-3.5346836951775558,-5.066306775643788,-5.264800272545472,31.319979248302708,1.7400016784667969,1.5588915008469186,3.0659986495971623,-0.37580740762838616,6.507804706822711,1.345095620984388,4.7869016782099365,-4.826681276366941,78.44031399503707,-8.294364866650497,1.7209030286127749,9,-1.4599990844726491,-2.949998855590813,-6.129998207092278,-6.824998855590813,-0.04999923706053977,3,-0.04148779019419013,-1.0470599851002145,40.66999816894531,2.291673620548522,40.81999969482422,-1.5079351623665616,40.7599983215332,-0.04148779019419013
7122,2013-09-27,41.790000915527344,42.11000061035156,41.45000076293945,41.59000015258789,3170400.0,-0.0035764834547731272,-1.7500019868233874,0.17543935966591373,83.91375118695235,85.08585763086671,-1.337779156163407,-3.1716171953861476,-4.859062071562235,-5.130802962548344,32.60605014381586,0.6599998474121094,1.6120525015161178,2.6775009155273466,-0.882414502764945,6.237416333819638,0.8975432063812008,4.457458624673492,-4.4648162653025025,71.55968600496261,-14.310335750835904,1.7799577091461474,9,-1.1400012969970703,-2.7350006103515625,-5.9800004959106445,-6.67500114440918,0.009998321533203125,4,-0.04594405220338682,-1.6774237213051209,41.93999862670898,-1.0470599851002145,40.66999816894531,2.291673620548522,40.81999969482422,-0.04594405220338682
7123,2013-09-30,41.16999816894531,41.43999862670898,40.54999923706055,41.209999084472656,4474300.0,-0.01483615058624388,2.559997558593823,-0.20000381468271378,74.64110233116173,84.66471832883232,-0.4342288765997111,-2.3225808673082753,-4.175586187709982,-4.537593865619215,33.68297578266159,1.2400016784667969,1.760900371712495,1.8364982604980469,-1.653994473687689,5.326990994683783,0.09125189340517892,3.581744627590915,-3.641420910832977,43.119197023836605,-39.84878202919076,1.7452463670928675,9,-0.2599983215332031,-1.68499755859375,-5.359997749328613,-6.054998397827148,0.5400009155273438,0,-0.03643429843850354,-1.7500019868233874,41.790000915527344,-1.6774237213051209,41.93999862670898,-1.0470599851002145,40.66999816894531,-0.03643429843850354
7124,2013-10-01,40.4900016784668,40.86999893188477,40.16999816894531,40.36000061035156,8342400.0,-0.016516796714152848,-1.745069000336615,-3.2499523173755485,66.2202374194486,82.56759801956487,0.481374931459257,-1.452421341788252,-3.4380647268214375,-3.884944748738917,34.31177632162981,1.0,2.049683822832037,0.988501739501956,-2.37662660730512,4.353630086309032,-0.6940624339015784,2.6710659129054903,-2.766167516782474,14.285860256163541,-63.99864282754473,1.682564173403537,10,0.7999973297119141,-1.0050010681152344,-2.3275012969970703,-3.125001907348633,1.529998779296875,1,-0.004692576772781343,2.559997558593823,41.16999816894531,-1.7500019868233874,41.790000915527344,-1.6774237213051209,41.93999862670898,-0.004692576772781343
7125,2013-10-02,42.54999923706055,42.81999969482422,41.02999877929688,41.290000915527344,13162800.0,0.05087669728819222,-1.0112340527670525,9.692215147158073,77.96406600204126,81.71512235419036,-1.4260230175853366,-3.2514630925187475,-5.4157362482195595,-5.960588531560916,35.34288148914379,2.329998016357422,2.228156437809858,2.776999282836911,-0.6546483960748475,6.20864696174867,1.0611754433810319,4.492823122292791,-4.638718447947113,89.81130934729848,9.825526860608875,1.7158238394558782,10,-1.0550003051757812,-2.8599987030029297,-4.38749885559082,-5.184999465942383,-0.7900009155273438,2,-0.05898938581759183,-1.745069000336615,40.4900016784668,2.559997558593823,41.16999816894531,-1.7500019868233874,41.790000915527344,-0.05898938581759183
7126,2013-10-03,42.150001525878906,42.25,41.209999084472656,41.540000915527344,7238200.0,-0.00940065143017077,1.5679112350237359,0.4841281134480368,73.49113996738775,79.86190175356714,-0.9346217366394285,-2.5813555877378462,-4.948613568098587,-5.5651498032929965,36.429708861153074,1.3400001525878906,2.3290432349563233,2.1215015411376967,-1.212919419471234,5.4559225017466275,0.4542910608332349,3.7887120214421586,-3.9441976024228254,74.71706478647783,-5.04933404399074,1.6672104803044647,10,-0.6550025939941406,-2.460000991821289,-3.9875011444091797,-4.785001754760742,0.6099967956542969,3,-0.0533807809857032,-1.0112340527670525,42.54999923706055,-1.745069000336615,40.4900016784668,2.559997558593823,41.16999816894531,-0.0533807809857032
7127,2013-10-04,42.4900016784668,42.790000915527344,41.68000030517578,41.959999084472656,3926500.0,0.008066432746844487,-1.036698082502441,0.8688558421092129,71.64558844619613,78.35111365438863,-1.163380010155251,-2.635099177436466,-5.211962984643151,-5.916081001923885,37.94418368861364,1.1100006103515625,2.264749294124009,2.1940015792846665,-1.0209848282481246,5.408987986817458,0.586508375518271,3.801494783051062,-4.007346008728625,87.54725183609192,9.548398152837095,1.6074932037663971,10,-0.9950027465820312,-2.8000011444091797,-4.32750129699707,-5.125001907348633,0.9899978637695312,4,-0.014121022949321937,1.5679112350237359,42.150001525878906,-1.0112340527670525,42.54999923706055,-1.745069000336615,40.4900016784668,-0.014121022949321937
7128,2013-10-07,41.68999862670898,42.18000030517578,41.61999893188477,41.93000030517578,2723500.0,-0.0188280305990961,-1.9473673643528309,-0.4528311392933622,64.06617914289241,75.96103075992515,-0.24315338838483314,-1.6030374642985592,-4.3359325480732664,-5.131931654662694,39.18728038367894,0.8700027465820241,2.1463635551141422,1.1944986343383732,-1.8318651311930765,4.220862399869823,-0.3186832484273481,2.7076805171040945,-2.947102315465642,57.358474812935725,-17.650256092367442,1.513181882765723,10,-0.19499969482421164,-1.99999809265136,-3.5274982452392507,-4.324998855590813,1.9200019836425852,0,0.0026385371545945002,-1.036698082502441,42.4900016784668,1.5679112350237359,42.150001525878906,-1.0112340527670525,42.54999923706055,0.0026385371545945002
7129,2013-10-08,40.38999938964844,41.93999862670898,40.2400016784668,41.650001525878906,3882100.0,-0.031182520505714018,-1.1794866778825372,5.249972184693479,48.639056085976456,71.98312880012112,1.1057133862596373,-0.1276504212172469,-2.9621612877426458,-3.861094981871105,39.74890323240493,1.6999969482421804,1.9675326140646732,-0.22100048065185263,-3.0275478395815156,2.5855468782778104,-1.6242741601166841,1.1822731988129789,-1.4024768753902492,5.8138692444971465,-63.56205866543802,1.4032736794648297,10,1.1049995422363281,-0.6399993896484375,-2.227499008178711,-3.0249996185302734,3.1500015258789062,1,0.03268134970961456,-1.9473673643528309,41.68999862670898,-1.036698082502441,42.4900016784668,1.5679112350237359,42.150001525878906,0.03268134970961456
7130,2013-10-09,39.959999084472656,40.61999893188477,39.36000061035156,40.47000122070313,5028000.0,-0.010646207270951002,2.1111163439077316,0.4047629139393702,44.27570452678825,67.20631390098276,1.5918041837372243,0.45566375098380263,-2.475404571912101,-3.420421478021858,39.92749179888864,1.2599983215332102,1.8287559315631228,-0.7335006713867216,-3.345515287597152,1.878513944823709,-2.039507979491937,0.5725066367184937,-0.7425279393805084,17.492665327630196,-46.97667586550422,1.3060073081052148,10,1.1300010681152344,-0.20999908447265625,-1.6674985885620117,-2.594999313354492,4.170001983642571,2,0.05155158709929686,-1.1794866778825372,40.38999938964844,-1.9473673643528309,41.68999862670898,-1.036698082502441,42.4900016784668,0.05155158709929686
7131,2013-10-10,40.61000061035156,40.7599983215332,40.09000015258789,40.13000106811523,2643400.0,0.016266304824102962,-1.392844735390086,-0.9411716307388522,47.86885614966618,63.20132556350653,0.8194793068344879,0.021790788957467555,-3.021563213563738,-4.053945680851186,40.08349849391295,0.7999992370605469,1.692704212719292,-0.21999912261962606,-2.473697792712258,2.033699547473006,-1.346848457665942,0.90685021242669,-1.25,36.44314544560776,-23.432487502744273,1.126849335046315,10,0.4799995422363281,-0.8600006103515625,-2.2849998474121094,-3.2450008392333984,3.5,3,0.028318091452786298,2.1111163439077316,39.959999084472656,-1.1794866778825372,40.38999938964844,-1.9473673643528309,41.68999862670898,0.028318091452786298
7132,2013-10-11,41.04999923706055,41.13000106811523,40.38999938964844,40.56999969482422,2203000.0,0.010834735781728222,1.3124936670382297,0.9999999999999852,51.550807287990516,60.63573722537639,0.29443557388164976,-0.20255544572817996,-3.3143586810426484,-4.482565001687718,40.333105266856876,0.7400016784667898,1.5810540572339846,0.07649955749511861,-1.8007917260203214,1.9537908410105587,-0.8621460842625979,1.015145199252835,-1.6899986267089844,59.92903580134353,2.649811183196867,0.9386456417577197,10,0.04000091552734375,-1.2999992370605469,-2.509998321533203,-3.684999465942383,2.25,4,0.041656494914836584,-1.392844735390086,40.61000061035156,2.1111163439077316,39.959999084472656,-1.1794866778825372,40.38999938964844,0.041656494914836584
7133,2013-10-14,41.0,41.33000183105469,40.11000061035156,40.599998474121094,3443300.0,-0.001218008233612955,1.3018778295198543,0.8333373069801079,50.963599441926725,58.94055522787396,0.3551303915506878,-0.0005816263802103094,-3.139203035918527,-4.40683157401736,39.99750112855189,1.220001220703125,1.292532904620451,-0.06999969482421875,-1.7199567718543562,1.5799573822059187,-0.8949782333392875,0.75497884369085,-1.4323994445800778,63.56591668872211,8.686923813394095,0.8249785385150691,10,0.09000015258789062,-1.0200004577636719,-3.0799989700317383,-3.529998779296875,1.279998779296882,0,0.06048779371308122,1.3124936670382297,41.04999923706055,-1.392844735390086,40.61000061035156,2.1111163439077316,39.959999084472656,0.06048779371308122
7134,2013-10-15,40.88999938964844,41.15999984741211,40.70000076293945,41.040000915527344,3259100.0,-0.0026829417158917845,1.3589733557650925,-0.3750023841766961,51.1828028440428,55.964859321429685,0.5898685946370037,0.24649560315364027,-2.91015848729009,-4.269718766548117,39.4815744054989,0.45999908447265625,1.0413261234189477,-0.2590002059936509,-1.6910534630654723,1.1730530510781705,-0.9750268345295652,0.45702642254226333,-1.1272548858642608,77.66486452992115,20.747650002720732,0.7160266285359121,10,0.18500137329101562,-0.5900001525878906,-3.322498321533203,-3.4199981689453125,1.4500007629394531,1,0.06651996236986268,1.3018778295198543,41.0,1.3124936670382297,41.04999923706055,-1.392844735390086,40.61000061035156,0.06651996236986268
7135,2013-10-16,40.77999877929688,41.13999938964844,40.65999984741211,41.0,2079000.0,-0.00269015925638294,-1.0869586850878212,1.4666598850515777,42.87468993851968,52.56303154044434,0.4720297774941784,0.3890440937265893,-2.668332178944432,-4.126902886222389,38.23330845260835,0.4799995422363281,0.8853633076655498,-0.3770008087158132,-1.7983588269006248,1.0443572094689983,-1.0876798178082225,0.3336782003765961,-0.8338189640503018,55.64497521988373,1.3903781216462363,0.7106790090924068,10,0.295001983642571,-0.47999954223633523,-3.0949974060058665,-3.309997558593757,2.75,2,0.06768028981971552,1.3589733557650925,40.88999938964844,1.3018778295198543,41.0,1.3124936670382297,41.04999923706055,0.06768028981971552
7136,2013-10-17,40.40999984741211,40.68999862670898,39.849998474121094,40.52000045776367,3446500.0,-0.009073049116240073,2.7333593299651606,0.5000000000000161,41.74640193144219,49.24089970547168,0.6361512379622312,0.7560648233474794,-2.1677665605793663,-3.7417145061259305,36.39835251151096,0.9300003051757884,0.8250591128883897,-0.7204998016357393,-2.17819103204625,0.7371914287747714,-1.4493454168409912,0.008345813569512472,2.4099998474121094,37.83784480403326,-13.640040224997826,0.7288456152052539,10,0.3600006103515625,-0.07999992370605469,-2.6774988174438477,-2.9399986267089844,5.450000762939453,3,0.09205645223335357,-1.0869586850878212,40.77999877929688,1.3589733557650925,40.88999938964844,1.3018778295198543,41.0,0.09205645223335357
7137,2013-10-18,40.27999877929688,40.72000122070313,40.11999893188477,40.38999938964844,2712300.0,-0.003217051932841164,-1.7907063394901652,0.9999999999999354,44.34561663383541,47.049726093354245,0.46901812450458635,0.8741791165277277,-1.9289063219865383,-3.5976047283603876,34.473140972018975,0.6000022888183594,0.44048454420735084,-0.8145008087158132,-2.320524095628066,0.6915224781964397,-1.5675124521719397,-0.06148916525968673,2.4806008911132764,29.05400877378429,-22.511210166607825,0.7530116434561283,10,0.37000083923339133,0.13000106811522727,-2.522498130798347,-2.809997558593757,5.110000610351555,4,0.09508445747578387,2.7333593299651606,40.40999984741211,-1.0869586850878212,40.77999877929688,1.3589733557650925,40.88999938964844,0.09508445747578387
7138,2013-10-21,40.02000045776367,40.61999893188477,39.83000183105469,40.36000061035156,1995600.0,-0.006454774811632924,-1.1944442972719715,3.0908933277849133,46.84562809912278,46.85045631703717,0.5221218340292495,1.134038898764814,-1.5688850731856476,-3.3376401080316285,32.79371068637639,0.7899971008300852,0.09764841692595638,-1.037499237060544,-2.612887684405976,0.537889210284888,-1.82519346073326,-0.249805013387828,2.6823871887207034,14.285632337208268,-40.2603974078023,0.7876942236727164,10,0.3250007629394531,0.6649990081787109,-2.0475006103515625,-2.549999237060547,5.25999832153321,0,0.0819589890499508,-1.7907063394901652,40.27999877929688,2.7333593299651606,40.40999984741211,-1.0869586850878212,40.77999877929688,0.0819589890499508
7139,2013-10-22,40.0,40.40999984741211,39.900001525878906,40.27000045776367,1644800.0,-0.0004997615575936809,-1.170217601272655,0.794118637031718,26.43253873398585,44.867882340059126,0.537507779857016,1.1483328307159724,-1.450255705033996,-3.3150755483439696,31.187284936365657,0.5099983215332031,-0.2630703158422065,-1.0164997100830107,-2.659158721994565,0.6261593018285438,-1.8378292160387915,-0.19517020412722985,2.5874922138671863,12.976983646274984,-35.575322888724884,0.8213295059557782,10,0.5800018310546875,0.8549995422363281,-1.859999656677246,-2.5249996185302734,5.439998626708977,1,0.05699996948242214,-1.1944442972719715,40.02000045776367,-1.7907063394901652,40.27999877929688,2.7333593299651606,40.40999984741211,0.05699996948242214
7140,2013-10-23,39.4900016784668,39.9900016784668,39.2400016784668,39.7599983215332,1898200.0,-0.012749958038330123,1.0547850715383087,0.9999858715155625,25.905800481674603,42.42754282139339,1.0882689253253588,1.6499920600193008,-0.8690548513367702,-2.799864231288595,29.47656682957375,0.7599983215332031,-0.5364455104528929,-1.4674982070922837,-3.2420299808499067,0.3070335666653392,-2.3547640939710988,-0.5802323202134687,2.9871909200878903,16.891897116551842,-27.179603499833878,0.8872658868788127,10,0.7950000762939453,1.539999008178711,-1.282501220703125,-1.8100013732910085,5.759998321533203,2,0.07217012795608846,-1.170217601272655,40.0,-1.1944442972719715,40.02000045776367,-1.7907063394901652,40.27999877929688,0.07217012795608846
7141,2013-10-24,40.20000076293945,40.36000061035156,39.540000915527344,39.59000015258789,2350600.0,0.01797921130147251,-1.3098612737881605,-2.259289609765746,30.560261860536215,40.09525999612069,0.3508956496989626,0.8463455007831016,-1.50006742982049,-3.489611120835413,26.873476756023646,0.8699989318847656,-0.5446971135425187,-0.6704992294311509,-2.4125304601905597,1.0715320013282579,-1.5415148448108553,0.20051638594855348,2.0829603804099577,64.86482306758428,25.206587753130947,0.8710156153797054,10,0.08500099182128906,0.8299999237060547,-1.6675004959106445,-2.3500003814697266,5.219997406005859,3,0.08283576997907338,1.0547850715383087,39.4900016784668,-1.170217601272655,40.0,-1.1944442972719715,40.02000045776367,0.08283576997907338
7142,2013-10-25,39.86999893188477,40.52000045776367,39.709999084472656,40.52000045776367,1341800.0,-0.00820900061670915,1.4923060671150392,-1.0655752057432908,33.210329246491554,38.122674418850124,0.5541909821299953,1.0805297043212718,-1.070718642873409,-3.1318094596250745,24.18487812052333,0.8100013732910156,-0.4801010587815,-0.9045009613037038,-2.644791069360899,0.8357891467534913,-1.7746460153323014,-0.03435590727510629,2.230384643571682,45.65206574560922,7.892703554253359,0.8701450540285988,10,0.3300018310546804,1.160001754760735,-1.0949993133544993,-2.019998550415046,5.900001525878899,4,0.15023832051513986,-1.3098612737881605,40.20000076293945,1.0547850715383087,39.4900016784668,-1.170217601272655,40.0,0.15023832051513986
7143,2013-10-28,39.66999816894531,40.040000915527344,39.459999084472656,39.79999923706055,1188000.0,-0.005016322254764782,-1.1091004931370032,0.20000117375025162,41.66665194946938,37.065324319453076,0.6098198659898486,1.2252094761564862,-0.7684227654659921,-2.902494596080743,22.539454618339605,0.5800018310546875,-0.5050359038344112,-1.0295017242431612,-2.82639383995663,0.7673903914703075,-1.9279477820998991,-0.1310556663864233,2.2587624926917655,33.593507855899674,-7.867732203471974,0.8984460578567354,10,0.5200023651123047,1.3600025177001953,-0.7349987030029297,-1.819997787475586,6.620002746582031,0,0.1441896013290187,1.4923060671150392,39.86999893188477,-1.3098612737881605,40.20000076293945,1.0547850715383087,39.4900016784668,0.1441896013290187
7144,2013-10-29,40.29999923706055,40.29999923706055,39.5099983215332,39.86000061035156,2255700.0,0.0158810460598513,2.590924460088605,-3.3845770122362744,53.76106325391956,38.27492135449751,-0.12591534644049318,0.6116011638336261,-1.269612889168073,-3.51007820157902,21.300038236477597,0.7900009155273438,-0.5959214920783396,-0.39000053405762003,-2.1935530100324456,1.4135519419172056,-1.2917767720450328,0.5117757039297928,1.4674358855863119,82.81238824118446,36.736354553677465,0.901776237987414,10,-0.31999778747558594,0.7300014495849609,-1.364999771118164,-2.3599987030029297,5.63999938964843,1,0.12357319197308181,-1.1091004931370032,39.66999816894531,1.4923060671150392,39.86999893188477,-1.3098612737881605,40.20000076293945,0.12357319197308181
7145,2013-10-30,40.040000915527344,40.72000122070313,39.93000030517578,40.29999923706055,2625700.0,-0.0064515713760635585,-2.291673620548552,-0.5909071205014609,43.09927271316598,38.42524033024459,0.02019962738103942,0.7103343797252819,-0.8901956023540549,-3.218089042472691,19.085500709601796,0.7900009155273509,-0.6913437652325527,-0.5244989395141602,-2.1204611607287234,1.071463281700403,-1.3224800501214418,0.27348217109312145,1.5757882004687147,46.031813310243095,-1.2105544612615091,0.7979811106072817,10,-0.05999946594238281,0.9899997711181641,-1.090001106262207,-2.1000003814697266,6.379997253417969,2,0.13486507461810615,2.590924460088605,40.29999923706055,-1.1091004931370032,39.66999816894531,1.4923060671150392,39.86999893188477,0.13486507461810615
7146,2013-10-31,39.900001525878906,40.34000015258789,39.849998474121094,40.099998474121094,2224700.0,-0.0034964881730096264,-2.2666446264177815,0.7692239975351027,34.98696727426292,37.38539040140321,0.08967855517795442,0.7095031897909365,-0.6276852475550996,-3.0363691621339797,16.719301921330153,0.4900016784667969,-0.7938183453681802,-0.5519983291626005,-1.9864115182635018,0.8824148599383008,-1.2692049237130476,0.1652082653878466,1.5732403438653932,34.920769477629364,-10.27411932686151,0.7172065945504503,10,0.07999992370605469,1.1299991607666016,-0.9100017547607422,-1.960000991821289,6.879997253417976,3,0.1340851696622396,-2.291673620548552,40.040000915527344,2.590924460088605,40.29999923706055,-1.1091004931370032,39.66999816894531,0.1340851696622396
7147,2013-11-01,41.88999938964844,41.93999862670898,40.09000015258789,40.11000061035156,5897300.0,0.04987463126984659,-1.0329656970626748,-8.900129701686122,57.71230422393675,38.59279885971587,-1.841586125222804,-1.3995033667914356,-2.485963695051275,-4.966264356201286,14.459309112786285,2.039997100830071,-0.7590514903908456,1.4679996490478544,0.19730056437607857,2.7386987337196302,0.8326501067119665,2.1033491913837423,-2.6499977111816406,97.98390135929407,52.83617011904073,0.635349542335889,11,-1.2999992370605469,-0.8599987030029297,-2.1549997329711914,-3.604999542236328,4.900001525878906,4,0.08426829388231472,-2.2666446264177815,39.900001525878906,-2.291673620548552,40.040000915527344,2.590924460088605,40.29999923706055,0.08426829388231472
7148,2013-11-04,41.79999923706055,42.0,41.5,41.849998474121094,2733900.0,-0.0021484877989788043,1.8571241730335364,-0.028089478286213932,57.913047401127955,42.09063315606499,-1.6455917085179195,-1.3711386981684228,-2.35219554810503,-4.831243509702645,12.16754707771577,0.5,-0.6820348054726608,1.3724994659423828,0.07796291336215688,2.6670360185226087,0.7252311896522698,2.0197677422324958,-2.505997619628907,91.96784626014379,48.8293110405618,0.6472682762901143,11,-1.1799983978271484,-0.7699985504150391,-1.9474992752075195,-3.5149993896484375,3.950000762939453,0,0.09497610749196528,-1.0329656970626748,41.88999938964844,-2.2666446264177815,39.900001525878906,-2.291673620548552,40.040000915527344,0.09497610749196528
7149,2013-11-05,41.709999084472656,42.0099983215332,41.060001373291016,41.650001525878906,3311200.0,-0.002153113737573875,1.8787959355890276,-1.1999694819562066,58.11519195997021,45.66945443143117,-1.4388274975366784,-1.240793134966239,-2.1856881152863465,-4.683674888615222,11.134031309279083,0.9499969482421875,-0.6224963418223624,1.2164993286132812,-0.19893785203871772,2.63193650926528,0.5087807382872782,1.9242179189392843,-2.3077575317382824,86.1111454512381,42.714086594738816,0.7077185903259998,11,-0.9750003814697266,-0.6799983978271484,-1.5124988555908203,-3.424999237060547,3.799999237060547,1,0.10980584827583173,1.8571241730335364,41.79999923706055,-1.0329656970626748,41.88999938964844,-2.2666446264177815,39.900001525878906,0.10980584827583173
7150,2013-11-06,42.02000045776367,42.150001525878906,41.540000915527344,41.959999084472656,2775700.0,0.007432303526624162,2.8124620024556846,1.0000635808748728,64.19754083140243,49.40692987263852,-1.5111176605595489,-1.4635904268928073,-2.3849884957190426,-4.9391495370838,10.925910257722443,0.6100006103515625,-0.5549878674241739,1.4235006332397475,-0.12228124028189313,2.969282506761388,0.6506096964789236,2.1963915700005714,-2.4612934989013695,94.34778714680925,48.17185167010358,0.7728909367608217,11,-1.2150001525878906,-0.9899997711181641,-1.6325006484985352,-3.7350006103515625,5.720001220703125,2,0.09328886545076287,1.8787959355890276,41.709999084472656,1.8571241730335364,41.79999923706055,-1.0329656970626748,41.88999938964844,0.09328886545076287
7151,2013-11-07,41.7599983215332,43.16999816894531,41.40999984741211,42.25,3885700.0,-0.006187580518753455,-1.9579837859150957,-8.166507724585161,62.758618421701605,52.69007311432853,-1.124848580390264,-1.1731646767705683,-2.0121227816869123,-4.620788877254569,10.884673658577443,1.7599983215332031,-0.3522073253897986,1.1059986114501967,-0.5250984908870819,2.7370957137874754,0.2904500602815574,1.921547162618836,-1.9939877973095719,54.22075469127561,5.636154773307503,0.8155485511686381,11,-0.44499969482421875,-0.5549983978271484,-1.1674985885620117,-3.269998550415039,5.430000305175774,3,0.11159003914540921,2.8124620024556846,42.02000045776367,1.8787959355890276,41.709999084472656,1.8571241730335364,41.79999923706055,0.11159003914540921
7152,2013-11-08,42.7599983215332,42.77000045776367,41.72999954223633,41.88999938964844,2151400.0,0.02394636111573689,1.3370722946821596,-1.7755019423749134,70.94799296789239,55.94355544970887,-1.8682581409157422,-2.1486496807082176,-2.8891806301328913,-5.562090407841609,10.597183159734852,1.0400009155273438,-0.06106929636305125,2.020498657226561,0.1415583607284603,3.899438953724662,1.0810285089775107,2.9599688054756115,-2.6535890328374023,80.56869810150727,26.503501980040724,0.9394701482490497,11,-1.4200000762939453,-1.5549983978271484,-2.1674985885620117,-4.269998550415039,4.740001678466797,4,0.09401311074746399,-1.9579837859150957,41.7599983215332,2.8124620024556846,42.02000045776367,1.8787959355890276,41.709999084472656,0.09401311074746399
7153,2013-11-11,43.47999954223633,43.7400016784668,42.43999862670898,42.709999084472656,3665000.0,0.016838195719492077,1.0155012168544055,0.8850590840330608,74.03314043825803,58.19600847019092,-2.2249528455702006,-2.8177992834505687,-3.466634167898306,-6.203441726144803,10.794128129810353,1.3000030517578196,0.19387436121056822,2.616499900817871,0.3731735032258712,4.859826298409871,1.4948367020218711,3.738163099613871,-3.0672313655155747,90.2984288573275,29.753791235110285,1.1216631987959989,11,-1.6849994659423828,-1.9899978637695312,-2.8874998092651367,-4.989999771118164,4.790000915527344,0,0.07612698730770884,1.3370722946821596,42.7599983215332,-1.9579837859150957,41.7599983215332,2.8124620024556846,42.02000045776367,0.07612698730770884
7154,2013-11-12,43.61000061035156,43.7400016784668,43.25,43.290000915527344,2003300.0,0.002989905001929749,-1.4499990463293215,0.41558377218839637,80.02912736353986,62.29932565356579,-2.0518248480727905,-2.881302337106902,-3.4618883493323267,-6.247649934049228,11.001716250790942,0.4900016784667969,0.4706389624601002,2.6105009078979506,0.052661223081884145,5.168340592714017,1.3315810654899138,3.8894207503059874,-2.7979644134212833,94.42055940117487,27.18286325932442,1.2789198424080344,11,-1.8150005340576172,-2.1199989318847656,-3.017500877380371,-5.120000839233398,4.439998626708984,1,0.049071299236360666,1.0155012168544055,43.47999954223633,1.3370722946821596,42.7599983215332,-1.9579837859150957,41.7599983215332,0.049071299236360666
7155,2013-11-13,43.540000915527344,43.70000076293945,43.150001525878906,43.540000915527344,2652800.0,-0.001605129416292761,2.4374985098824595,0.0,76.8488540891743,66.95064641077816,-1.601560373800595,-2.734107447367869,-3.2548545334127112,-6.079737426505048,11.214975446092907,0.5499992370605469,0.7187416286158808,2.402501106262207,-0.3923124539090779,5.197314666433492,1.005094326176561,3.799907886347853,-2.3766088608126807,91.4162830142961,22.892040893658262,1.3974067800856436,11,-1.625,-2.049999237060547,-2.917501449584961,-5.05000114440918,5.6499977111816335,2,0.04524569050487348,-1.4499990463293215,43.61000061035156,1.0155012168544055,43.47999954223633,1.3370722946821596,42.7599983215332,0.04524569050487348
7156,2013-11-14,44.13000106811523,44.209999084472656,42.900001525878906,42.97000122070313,2635400.0,0.013550761143357626,-1.0153820421553639,100.0,82.8703698252892,69.74598703315066,-1.7080546103320486,-3.194930730975024,-3.69556039512085,-6.576341539267254,12.37530560768403,1.30999755859375,0.8928545420074414,2.8065011978149315,-0.26582196251688117,5.878824358146744,1.2703396176490216,4.342662777980841,-2.6574158585503085,96.77427293856307,24.30938883474377,1.5361615801659065,11,-1.4950008392333913,-2.4050006866455007,-3.710000991821282,-5.640001296997063,5.329998016357429,3,0.08180377346421297,2.4374985098824595,43.540000915527344,-1.4499990463293215,43.61000061035156,1.0155012168544055,43.47999954223633,0.08180377346421297
7157,2013-11-15,44.11000061035156,45.02999877929688,43.88000106811523,44.20000076293945,2898400.0,-0.0004532167976337709,-3.181815659700732,-0.07758634864364569,85.23809754478945,72.78210371577971,-1.4975094057299003,-3.0285599792182083,-3.5266436715966307,-6.471693433190964,13.741519299564098,1.1499977111816548,1.1682743454388458,2.5950006484985337,-0.6745817086475654,5.864583005644633,0.9602094699254877,4.22979182707158,-2.2541774582995586,64.478837268559,-12.37000428559864,1.6347911785730496,11,-1.0650005340576172,-1.9750003814697266,-3.690000534057617,-5.620000839233398,5.590000152587891,4,0.06982539047244107,-1.0153820421553639,44.13000106811523,2.4374985098824595,43.540000915527344,-1.4499990463293215,43.61000061035156,0.06982539047244107
7158,2013-11-18,43.29999923706055,44.400001525878906,43.2400016784668,44.13999938964844,2327200.0,-0.018363213830945302,-1.4166782565158131,9.333319204848896,73.14813615636487,74.45243084871245,-0.5055174679349577,-2.0661632831975965,-2.592121268552205,-5.585365952564786,15.170839110992295,1.1599998474121094,1.5018151735153111,1.6209993362426758,-1.6618614524090773,4.903860124894429,-0.02043105808319723,3.262429730568549,-0.9363079846493605,18.77925948213173,-54.9476003483954,1.641430394325875,11,-0.07999992370605469,-1.164999008178711,-2.8799991607666016,-4.809999465942383,6.090000152587891,0,0.09699770986011158,-3.181815659700732,44.11000061035156,-1.0153820421553639,44.13000106811523,2.4374985098824595,43.540000915527344,0.09699770986011158
7159,2013-11-19,42.27999877929688,43.349998474121094,42.15999984741211,43.18000030517578,3622000.0,-0.023556592973115964,-1.0877180067192247,1.0714301933233643,65.46958676954408,74.59376928628373,0.6748031281398781,-0.9134247437382044,-1.4691353660350401,-4.478547964212673,16.241172383493307,1.1899986267089844,1.555120709525383,0.48699893951416584,-2.7075299463426887,3.6815278253710204,-1.1102655034142614,2.084263382442593,2.75,4.18114900851087,-70.03137125844738,1.5972644429284282,11,0.9400005340576101,-0.14499855041504617,-1.7449989318847727,-3.789999008178718,7.260002136230462,1,0.14167459440419594,-1.4166782565158131,43.29999923706055,-3.181815659700732,44.11000061035156,-1.0153820421553639,44.13000106811523,0.14167459440419594
7160,2013-11-20,42.34000015258789,43.040000915527344,42.209999084472656,42.5,2803400.0,0.0014191432124730508,-2.952371004804679,0.17777730682829793,67.039078762228,75.06937599078667,0.7431136162977765,-0.7894387480453773,-1.430745443691542,-4.448266122063529,17.287698410732354,0.8300018310546875,1.622754215974986,0.4045003890991197,-2.606465693259281,3.4154664714575205,-1.1009826520800843,1.9099834302783236,2.632598648071294,6.271789970931183,-69.89899958353779,1.505483041179201,11,1.039999008178711,-0.2049999237060547,-1.6525001525878906,-3.8500003814697266,7.240001678466797,2,0.13486062975660262,-1.0877180067192247,42.27999877929688,-1.4166782565158131,43.29999923706055,-3.181815659700732,44.11000061035156,0.13486062975660262
7161,2013-11-21,43.52999877929688,43.599998474121094,42.209999084472656,42.58000183105469,4250400.0,0.028105777572517532,1.5504661645714926,-5.93748658894218,62.893060258943336,74.17438346757012,-0.18931511596368722,-1.8099689586064471,-2.4926339554698203,-5.535195399214793,18.89486636050666,1.3899993896484375,1.735786840095301,1.427999114990243,-1.546953535649081,4.402951765629567,-0.059477210329418995,2.915475440309905,1.3863480422973637,47.735172186460474,-24.61573960419024,1.4874763253196612,11,0.06500053405761008,-1.3949985504150462,-2.842498779296882,-4.964998245239265,6.790000915527337,3,0.1300252700697071,-2.952371004804679,42.34000015258789,-1.0877180067192247,42.27999877929688,-1.4166782565158131,43.29999923706055,0.1300252700697071
7162,2013-11-22,45.86000061035156,45.95000076293945,43.54999923706055,43.63999938964844,7218700.0,0.053526347263828544,1.0,2.3368508970590423,73.60463192427754,74.12677141046117,-2.2722935331788605,-3.866440170821818,-4.6744808454320435,-7.747532653337714,20.90113454482433,2.420001983642571,1.8561619542764802,3.458500862121582,0.23405906188182257,6.6829426623613415,1.8462799620017023,5.070721762241462,-3.700000762939453,97.62532636287324,26.60926035701965,1.6122209001198784,11,-1.8050003051757812,-3.2649993896484375,-5.310000419616699,-7.295000076293945,3.3899993896484375,4,0.0784997476277507,1.5504661645714926,43.52999877929688,-2.952371004804679,42.34000015258789,-1.0877180067192247,42.27999877929688,0.0784997476277507
7163,2013-11-25,45.38999938964844,45.72999954223633,44.93000030517578,45.54999923706055,3758600.0,-0.010248609124462904,2.076917433884752,-0.07207196370884597,70.48995435962448,73.06686329891502,-1.6794820478259211,-3.1051410255368737,-4.087423235044611,-7.172103296255365,23.084299395983876,0.9300003051757812,2.0133603175366304,2.7024995803833036,-0.5165220727465467,5.921521233513154,1.092988753818375,4.312010406948232,-3.1800003051757812,85.22424174103143,15.451800261328245,1.6095108265649256,11,-1.3349990844726562,-2.7949981689453125,-4.859999656677246,-6.82499885559082,3.5100021362304616,0,0.09495486739913783,1.0,45.86000061035156,1.5504661645714926,43.52999877929688,-2.952371004804679,42.34000015258789,0.09495486739913783
7164,2013-11-26,45.27999877929688,45.52000045776367,45.0,45.38999938964844,2557100.0,-0.0024234547660435535,1.8107924201496999,0.687504470352577,68.56488909801644,72.14642274434193,-1.4613574885695826,-2.7435870331709253,-3.8669681577062036,-6.9597566626543,25.30387511052721,0.5200004577636719,2.0316312627617563,2.343498992919926,-0.8683491083277275,5.55534709416758,0.7375749422960993,3.949423043543753,-2.995199661254887,82.08551649855846,14.784636820683303,1.6059240506238273,11,-1.2249984741211009,-2.684997558593757,-4.764998435974128,-6.344999313354499,3.2700004577636648,1,0.09076856716327364,2.076917433884752,45.38999938964844,1.0,45.86000061035156,1.5504661645714926,43.52999877929688,0.09076856716327364
7165,2013-11-27,45.43999862670898,45.7400016784668,45.04999923706055,45.4000015258789,2152000.0,0.0035335656299808615,1.1562468335190523,-0.3636079900125079,71.19813906228859,70.84950821511964,-1.4790360414271007,-2.6122196981551085,-3.9546085920243073,-7.015600703154497,27.26128259284942,0.69000244140625,1.9611145568996022,2.2334989547729407,-0.8587886005131153,5.325786510058997,0.6873551771299162,3.779642732415965,-3.0818954757690307,86.36358536503252,16.689044801718694,1.5461437776430271,11,-1.384998321533196,-2.8449974060058523,-4.7224979400634695,-6.5049991607665945,4.240001678466804,2,0.0902289263364644,1.8107924201496999,45.27999877929688,2.076917433884752,45.38999938964844,1.0,45.86000061035156,0.0902289263364644
7166,2013-11-29,45.25,45.4000015258789,44.97000122070313,45.27999877929688,1174000.0,-0.004181307932463296,2.1851370443628766,-0.750023843586253,65.81956545447947,68.69189353841853,-1.244310630115514,-2.1089909675069336,-3.7032825834292,-6.720216351731125,29.38106146715268,0.46999740600584516,1.8386050839965549,1.7760004043579087,-1.023717267837057,4.575718076552874,0.37614156826042233,3.175859240455395,-2.820058896820065,70.83332008786513,2.4320238844108815,1.399858836097483,11,-1.1949996948242188,-2.5450000762939453,-4.592498779296875,-6.315000534057617,4.990001678466797,4,0.09569064820010365,1.1562468335190523,45.43999862670898,1.8107924201496999,45.27999877929688,2.076917433884752,45.38999938964844,0.09569064820010365
7167,2013-12-02,45.41999816894531,45.54999923706055,44.95000076293945,45.27000045776367,1871700.0,0.003756865612051019,1.9268229142437128,-5.000127161748561,63.2513503865507,67.59225067510584,-1.3510178214981963,-2.10910581322743,-3.8106478586878296,-6.800174562754961,30.255533716391874,0.5999984741210938,1.7760682479373031,1.769498634338376,-1.0547311045134649,4.593728373190217,0.3573837649124556,3.1816135037642965,-2.919655872570189,60.49346086645285,-4.925750036411287,1.412114869425921,12,-1.3649978637695312,-2.714998245239258,-4.7624969482421875,-6.48499870300293,5.660003662109375,0,0.10788202825664461,2.1851370443628766,45.25,1.1562468335190523,45.43999862670898,1.8107924201496999,45.27999877929688,0.10788202825664461
7168,2013-12-03,45.77000045776367,45.97999954223633,45.20000076293945,45.4000015258789,2491300.0,0.007705907153859437,-1.0259696508810954,2.4666971847105073,64.32359742928027,67.46491852618765,-1.468201466053202,-2.262431843901439,-4.084921686881913,-7.066927453537033,31.21462182879179,0.779998779296875,1.6219069984027925,1.9210008621215806,-0.9136414902209111,4.755643214464072,0.5036796859503383,3.338322038292823,-3.2006649920572627,79.61171520843827,17.12316119152915,1.4173211761712452,12,-1.6750011444091797,-3.0500011444091797,-5.154999732971191,-6.835000991821289,5.70000076293946,1,0.07603232482917832,1.9268229142437128,45.41999816894531,2.1851370443628766,45.25,1.1562468335190523,45.43999862670898,0.07603232482917832
7169,2013-12-04,46.290000915527344,46.47000122070313,45.58000183105469,45.81000137329102,2598700.0,0.011361163481820924,1.1190457809001586,1.2972998051405331,67.20899943280898,67.48379860069664,-1.5193389670624526,-2.5525897052089874,-4.523524195998334,-7.5017256733409,32.83808004903608,0.8899993896484446,1.4694084060501709,2.212001228332518,-0.6350297433556449,5.059032200020681,0.7884857424884331,3.635516714176603,-3.584238886759735,88.15787822586474,28.11695781601219,1.4235154858440815,12,-1.9500007629394531,-3.3000011444091797,-5.680000305175781,-7.355001449584961,5.279998779296875,2,0.056383680249098234,-1.0259696508810954,45.77000045776367,1.9268229142437128,45.41999816894531,2.1851370443628766,45.25,0.056383680249098234
7170,2013-12-05,45.93999862670898,46.56000137329102,45.81000137329102,46.18000030517578,2270100.0,-0.007561077595506394,-2.0000228883583033,-0.5000039736467968,61.67739210816213,67.34872436172094,-0.6760702192877872,-1.9961994632756017,-4.089677028980994,-7.068170397820417,34.449332727065475,0.75,1.4636980562019346,1.6659990310668888,-1.1236393295928622,4.45563739172664,0.27117985073701334,3.0608182113967644,-3.008382246425235,61.490527233610315,5.8443040767284415,1.3948191803298746,12,-0.884998321533196,-2.7349987030029226,-5.434997558593743,-7.0049991607665945,6.70000076293946,3,0.05681324963806467,1.1190457809001586,46.290000915527344,-1.0259696508810954,45.77000045776367,1.9268229142437128,45.41999816894531,0.05681324963806467
7171,2013-12-06,46.41999816894531,46.56999969482422,46.15999984741211,46.56000137329102,2032700.0,0.010448401318785994,4.125002980235081,0.5833426051021342,64.06818312762178,66.2891189398703,-0.7856293374396301,-2.22316614861505,-4.519467531195751,-7.464809675503325,35.37505045313526,0.6300010681152415,1.6121053644163084,1.9129985809326158,-0.7688789197829209,4.594876081648152,0.572059830574851,3.2539373312903805,-3.198110989220986,90.74064044570764,34.71581627589525,1.3409387503577674,12,-0.6699981689453125,-3.2099990844726562,-5.914997100830078,-7.48499870300293,6.870002746582031,4,0.07022839863900265,-2.0000228883583033,45.93999862670898,1.1190457809001586,46.290000915527344,-1.0259696508810954,45.77000045776367,0.07022839863900265
7172,2013-12-09,46.77999877929688,46.849998474121094,45.75,45.79999923706055,2023800.0,0.0077552913518297295,-1.037037952775374,-6.999836516715861,72.42266026754979,66.5038640407509,-1.119088300648336,-2.3890440998408806,-4.819205046963496,-7.746014863925488,36.13845920017157,1.0999984741210938,1.780983946941511,2.0719991683960046,-0.6606767758210168,4.804675112613026,0.7056611962874939,3.4383371405045153,-3.2233003480625655,95.75758836816316,33.57475075129918,1.3663379721085094,12,-0.8799991607666087,-3.30999946594239,-6.274997711181648,-7.844999313354499,6.819999694824212,0,0.07396329605509067,4.125002980235081,46.41999816894531,-2.0000228883583033,45.93999862670898,1.1190457809001586,46.290000915527344,0.07396329605509067
7173,2013-12-10,46.790000915527344,46.97999954223633,46.2599983215332,46.290000915527344,2518500.0,0.00021381223795335913,-1.5714091088677267,0.5102043199520401,83.40738547161479,68.15303030448405,-1.0165130158797453,-2.2539140248322127,-4.7475977688235815,-7.670295996946848,36.32657502053459,0.720001220703125,1.9372605142473631,1.916501235961917,-0.9025934091419359,4.73559588106577,0.506953913409987,3.326048558513847,-2.8381064791466173,86.42864733338601,16.210493414508534,1.4095473225519264,12,-0.8250007629394531,-2.770000457763672,-5.9800004959106445,-7.595001220703125,6.450000762939453,1,0.09168627552011221,-1.037037952775374,46.77999877929688,4.125002980235081,46.41999816894531,-2.0000228883583033,45.93999862670898,0.09168627552011221
7174,2013-12-11,45.75,47.04999923706055,45.63999938964844,46.93999862670898,3141000.0,-0.02222699070694434,1.0,-2.3799972534179545,72.05689963604964,68.24844814601305,0.10858796164156104,-1.1018625059413054,-3.6144680578843094,-6.549432025959973,36.21535107193479,1.4099998474121094,1.7517886710220694,0.7695003509521499,-2.009840444809754,3.5488411467140537,-0.6201700469287985,2.1591707488330982,-1.374170848799487,7.801462571322672,-67.59296782313535,1.3896703978809517,12,0.25,-1.6949996948242188,-4.924999237060547,-6.489999771118164,7.549999237060547,2,0.12502734908640734,-1.5714091088677267,46.790000915527344,-1.037037952775374,46.77999877929688,4.125002980235081,46.41999816894531,0.12502734908640734
7175,2013-12-12,45.5099983215332,46.16999816894531,45.25,45.849998474121094,3244300.0,-0.0052459383271431514,-1.1395385973394605,0.2857147436616665,64.60174451806887,68.11313470863409,0.4018188570403609,-0.7448975902051629,-3.3486163492170107,-6.229301597062552,36.05436307103347,0.9199981689453125,1.6134192760308679,0.4309988021850586,-2.2719734501051505,3.1339710544752677,-0.920487323960046,1.7824849283301631,-0.7063019565950839,14.44435731860577,-61.78647046508716,1.3514861261451057,12,0.4900016784667969,-1.279998779296875,-4.627498626708984,-5.819997787475586,6.86000061035157,3,0.1331575828783036,1.0,45.75,-1.5714091088677267,46.790000915527344,-1.037037952775374,46.77999877929688,0.1331575828783036
7176,2013-12-13,47.7400016784668,48.38999938964844,45.79999923706055,45.9900016784668,5599300.0,0.04900029530166905,-1.4319194509714024,-5.147056513592658,64.07183953172964,68.20430016920955,-1.6068062044977864,-2.835984213627107,-5.513428775831606,-8.371462893502681,36.0388833170302,2.8800010681152344,1.5644850305468267,2.480502128601074,-0.42982465515384405,5.3908289123559925,1.0253387367236186,3.93566552047853,-2.5768968539890906,79.29943192586364,5.5363106374699385,1.4551633918774585,12,-0.9450016021728516,-2.8400020599365234,-6.822501182556152,-8.05000114440918,4.119998931884766,4,0.10263924463563212,-1.1395385973394605,45.5099983215332,1.0,45.75,-1.5714091088677267,46.790000915527344,0.10263924463563212
7177,2013-12-16,47.18999862670898,48.0,47.16999816894531,47.709999084472656,2471800.0,-0.011520800846680723,-1.964284984434711,-0.29714311872210225,63.313577078455594,68.09207568578458,-0.8709102703876894,-2.153832494341138,-4.914242679600278,-7.7338484858297605,35.53921089118912,0.8300018310546875,1.4690575748389634,1.776499176025382,-1.202856774471158,4.755855126521922,0.28682120077711204,3.266177151273652,-1.9399986267089773,61.78340776448955,-10.094977128336708,1.4896779752482696,12,-0.3699989318847585,-2.1299991607665945,-5.929999351501458,-7.324998855590813,3.25,0,0.12926472698318414,-1.4319194509714024,47.7400016784668,-1.1395385973394605,45.5099983215332,1.0,45.75,0.12926472698318414
7178,2013-12-17,47.5,47.709999084472656,47.0,47.18999862670898,2172000.0,0.006569217679857298,-1.057972456725214,-0.5961559622932234,65.94825176511591,67.95199261159647,-1.0166116591490493,-2.2483195915946723,-5.144654282280754,-7.950033620344016,35.79106369343798,0.7099990844726562,1.475318262920375,1.8765005111694322,-1.0674771059413501,4.8204781282802145,0.40451170261404457,3.34848931972482,-1.7000007629394531,71.65606488388254,1.02466190928196,1.4719888085553898,12,-0.6800003051757812,-2.2250003814697266,-6.227500915527344,-7.635000228881836,3.0900001525878906,1,0.12842102050781246,-1.964284984434711,47.18999862670898,-1.4319194509714024,47.7400016784668,-1.1395385973394605,45.5099983215332,0.12842102050781246
7179,2013-12-18,48.27000045776367,48.29999923706055,46.599998474121094,47.34000015258789,2921000.0,0.016210535952919436,2.4343523863102163,2.9999876945793935,68.6921812466426,68.73141362698317,-1.6496958432292388,-2.6841740307590527,-5.782567255350145,-8.615199405558535,37.41972280160926,1.7000007629394531,1.5330126701425542,2.347000885009763,-0.3751976991939543,5.06919946921348,0.9859015929079078,3.7081001771116178,-2.003801193237308,96.17837722260828,26.399464883299956,1.3610992921018585,12,-1.4500007629394531,-2.9950008392333984,-6.627499580383301,-8.119998931884766,2.970001220703125,2,0.10296252690222962,-1.057972456725214,47.5,-1.964284984434711,47.18999862670898,-1.4319194509714024,47.7400016784668,0.10296252690222962
7180,2013-12-19,48.04999923706055,48.45000076293945,47.88999938964844,48.13000106811523,1617200.0,-0.004557721537533976,-1.7999961853172863,-0.08602344602409467,68.42100508006071,69.21506051058749,-1.2280587749144232,-2.123324391836171,-5.416449309650588,-8.29728474050735,39.1643262890159,0.5600013732910156,1.557293969438966,1.8414997100830064,-0.4643405923280426,4.147340012494055,0.6885795588774855,2.9944198612885273,-1.4500007629394531,84.90561148842204,14.629696695790642,1.1529201512055243,12,-1.1999988555908203,-2.7449989318847656,-6.407498359680176,-7.899997711181641,1.6000022888183523,3,0.10926118799916074,2.4343523863102163,48.27000045776367,-1.057972456725214,47.5,-1.964284984434711,47.18999862670898,0.10926118799916074
7181,2013-12-20,49.18999862670898,49.22000122070313,47.84000015258789,48.099998474121094,5075500.0,0.023725273834534377,1.3999907120845558,-13.624690062942186,71.9952870564533,69.16757459824345,-2.1610721712639887,-2.9698131597349544,-6.415027169358517,-9.312746662383283,40.72718528249584,1.3800010681152415,1.5427657542797633,2.6984991073608313,0.3874973496900651,5.0095008650315975,1.5429982285254482,3.8539999861962144,-2.5900001525878835,98.85486402511238,26.212084010716254,1.155500878835383,12,-1.9549980163574148,-3.49999809265136,-7.487497329711907,-8.979997634887688,2.3300018310546946,4,0.06464729404259706,-1.7999961853172863,48.04999923706055,2.4343523863102163,48.27000045776367,-1.057972456725214,47.5,0.06464729404259706
7182,2013-12-23,49.459999084472656,49.52999877929688,49.06999969482422,49.31000137329102,1854700.0,0.005488929971571022,2.172439194433011,0.13761255980149015,71.73139732216866,67.87024258163832,-2.247259215735646,-3.1160434208688628,-6.551737503694156,-9.437492094400199,41.07811143570531,0.45999908447266336,1.631567066415542,2.788499641418454,0.1473809516366913,5.429618331200217,1.4679402965275727,4.109058986309336,-2.3360000610351577,97.6109321660966,24.781852150952943,1.3205593448908823,12,-2.0699996948242188,-3.614999771118164,-7.279998779296875,-9.014999389648438,1.7900009155273438,0,0.04852409159531024,1.3999907120845558,49.18999862670898,-1.7999961853172863,48.04999923706055,2.4343523863102163,48.27000045776367,0.04852409159531024
7183,2013-12-24,49.70000076293945,49.72999954223633,49.18000030517578,49.349998474121094,852500.0,0.004852440010298054,1.6829241061044482,2.3333841967397664,70.76731002175899,67.72695484671715,-2.2697569205754604,-3.179615330005163,-6.651300193198338,-9.541503497586703,41.48078994474055,0.5499992370605469,1.6740317384009558,2.8130012512207045,-0.07925465031952683,5.705257152760936,1.3668733004505853,4.259129201990824,-2.0948017883300807,99.04157287348981,26.988574026582754,1.4461279507701172,12,-2.210000991821289,-3.7550010681152344,-7.1100006103515625,-8.845001220703125,-0.3699989318847656,1,0.014889292805028154,2.172439194433011,49.459999084472656,1.3999907120845558,49.18999862670898,-1.7999961853172863,48.04999923706055,0.014889292805028154
7184,2013-12-26,49.38999938964844,49.849998474121094,49.36000061035156,49.63000106811523,1499200.0,-0.006237452083143191,-2.2666607326780515,-0.6857145971160874,71.11379119876024,68.45051558901618,-1.5523705941892274,-2.6834999005006352,-6.198020335265916,-9.0996063286413,41.92518851809555,0.48999786376953125,1.6196048435204915,2.297499847412112,-0.6962616216231083,5.291261316447333,0.8006191128945019,3.7943805819297225,-1.359840301513671,77.1144542985601,3.571482479327557,1.496880734517612,12,-1.5650005340576172,-3.385000228881836,-6.712499618530273,-8.53499984741211,0.7299995422363352,3,0.024296432026094772,1.6829241061044482,49.70000076293945,2.172439194433011,49.459999084472656,1.3999907120845558,49.18999862670898,0.024296432026094772
7185,2013-12-27,49.540000915527344,49.9000015258789,49.38999938964844,49.61000061035156,1206100.0,0.0030370829668473487,-1.7567478400725434,0.2916633553206794,69.89792790434473,69.09785874152897,-1.1964148191862307,-2.6462658144739777,-6.19650006269643,-9.109752652766957,42.28884325318381,0.5100021362304616,1.5106515972159968,2.2425012588500977,-0.8351393101591995,5.320141827859395,0.7036809743454526,3.7813215433547427,-1.145873950195309,82.52425386608228,10.695800876945768,1.5388202845046475,12,-1.2900009155273438,-3.4850006103515625,-6.86250114440918,-8.455001831054688,0.4199981689453125,4,0.034315719247526744,-2.2666607326780515,49.38999938964844,1.6829241061044482,49.70000076293945,2.172439194433011,49.459999084472656,0.034315719247526744
7186,2013-12-30,49.58000183105469,49.790000915527344,49.06999969482422,49.599998474121094,909900.0,0.0008074468063807849,2.5999923706345727,0.2856675749318801,68.61699321472625,69.6871272011146,-1.0593674686757382,-2.471980968013227,-6.069462318022417,-9.008086219941426,42.59888159457637,0.720001220703125,1.5619826392121041,2.06600208282471,-1.0143774232257101,5.14638158887513,0.5258123297994999,3.60619183584992,-0.8846999536132785,61.44590495450002,-7.051818063965854,1.5401897530252115,12,-1.3300018310546875,-3.5250015258789062,-6.822502136230469,-8.175003051757805,1.3799972534179688,0,0.0014118534134537342,-1.7567478400725434,49.540000915527344,-2.2666607326780515,49.38999938964844,1.6829241061044482,49.70000076293945,0.0014118534134537342
7187,2013-12-31,50.31999969482422,50.5,49.61000061035156,49.790000915527344,2002300.0,0.014925329496580098,1.0,-26.50438763830599,71.39389242666081,70.2921983857307,-1.4624783718130345,-2.978784699836595,-6.626187742261408,-9.61201210995425,42.97505726960436,0.9199981689453125,1.7641401885793329,2.560999870300293,-0.5966073973600743,5.71860713796066,0.9821962364701093,4.139803504130477,-1.3837578876953103,87.41256875790282,20.307939727369714,1.5788036338301825,12,-1.7700004577636719,-3.2950000762939453,-7.454999923706055,-8.915000915527337,1.6700019836425781,1,0.023847392094934472,2.5999923706345727,49.58000183105469,-1.7567478400725434,49.540000915527344,-2.2666607326780515,49.38999938964844,0.023847392094934472
7188,2014-01-02,49.25,49.7400016784668,48.88000106811523,49.33000183105469,2488000.0,-0.021263905034051067,-1.0975632449129407,-0.1509471987101975,71.13522986737036,70.56364823247822,-0.13201889267609346,-1.723046075467579,-5.373188611784492,-8.414772795027638,42.771449139619776,1.4399986267089915,1.800236691039494,1.317000198364255,-1.7616611844041756,4.395661581132686,-0.22233049301996033,2.8563308897484703,1.25,22.83945529854769,-49.628199552537126,1.5393306913842169,1,-0.07999992370605469,-1.5349998474121094,-5.924999237060547,-7.354999542236328,3.029998779296882,3,0.04060913705583746,1.0,50.31999969482422,2.5999923706345727,49.58000183105469,-1.7567478400725434,49.540000915527344,0.04060913705583746
7189,2014-01-03,48.9000015258789,49.5,48.77999877929688,49.11000061035156,1934200.0,-0.007106568002458902,-2.199972873539903,2.6249284760634115,70.20261517847432,70.76160491007973,0.35396659064093683,-1.2305796883995015,-4.8398398897427555,-7.939874914520992,42.25511913530266,0.7200012207031179,1.886036028759662,0.8365016937255803,-2.169327114193237,3.8423305016443976,-0.6664127102338284,2.339416097684989,1.5999984741211009,6.97689891946479,-69.82176774221578,1.5029144039594087,1,0.26999855041504617,-1.1750011444091726,-5.575000762939446,-6.925001144409173,4.019996643066413,4,0.00879346199914166,-1.0975632449129407,49.25,1.0,50.31999969482422,2.5999923706345727,49.58000183105469,0.00879346199914166
7190,2014-01-06,48.54999923706055,49.290000915527344,48.290000915527344,48.97999954223633,1856500.0,-0.007157510795436806,-1.1052699208146612,2.047629427792846,56.22117007312956,69.00892524526598,0.8742939360061541,-0.7114957849913424,-4.290332839603046,-7.477396473368103,41.43623530952365,1.0,1.9271856279140067,0.355999374389647,-2.4836856173727995,3.1956843661520935,-1.0638431214915727,1.7758418702708667,1.8812007141113298,11.764634807314556,-62.04428036065975,1.419842495881222,1,0.845001220703125,-0.8249988555908203,-5.224998474121094,-6.299999237060547,5.220001220703125,0,0.03233779030887751,-2.199972873539903,48.9000015258789,-1.0975632449129407,49.25,1.0,50.31999969482422,0.03233779030887751
7191,2014-01-07,49.68000030517578,50.099998474121094,48.63000106811523,48.88999938964844,2002500.0,0.023274996619416122,-1.2442750314494577,-1.837210127570483,67.55993614558895,68.54542955897935,-0.19991391847224094,-1.6703846653613965,-5.22647397372657,-8.488166658801454,40.75831022647951,1.5499992370605469,1.9090461546214286,1.323000335693358,-1.461650683109383,4.107651354496099,-0.06932517370800895,2.715325845094725,0.6227277038574215,62.895926039721196,-11.920493650215398,1.39232550940137,1,-0.2849998474121094,-1.9549999237060547,-6.354999542236328,-7.260000228881836,4.450000762939446,1,0.0056360462475220086,-1.1052699208146612,48.54999923706055,-2.199972873539903,48.9000015258789,-1.0975632449129407,49.25,0.0056360462475220086
7192,2014-01-08,50.2400016784668,50.54999923706055,49.04999923706055,49.5,2047400.0,0.01127216928041519,1.205887550313451,0.936709899852241,68.66484178118108,68.31182197669293,-0.71257072325173,-2.063686849225043,-5.571472603263388,-8.913293296986566,40.74819142130748,1.5,1.9321781189383103,1.7100015640258803,-1.0919908788635055,4.511994006915266,0.3090053425811874,3.1109977854705733,-1.9500007629394531,86.28328368034164,10.609929862082694,1.4009962214446918,1,-0.8200016021728516,-2.490001678466797,-6.860001564025879,-7.645000457763672,3.9299964904785156,2,0.014331158080244544,-1.2442750314494577,49.68000030517578,-1.1052699208146612,48.54999923706055,-2.199972873539903,48.9000015258789,0.014331158080244544
7193,2014-01-09,51.08000183105469,51.68000030517578,50.7400016784668,50.81999969482422,3716400.0,0.016719747701519738,-3.476203451407811,0.35135344120997797,68.96085383237693,68.07260671376145,-1.493264373429895,-2.704471576113491,-6.17582863729632,-9.61056812819237,40.868551611303204,1.4399986267089844,1.837263661999394,2.3355016708374023,-0.5608744310597871,5.231877772734592,0.8873136198888076,3.783689721785997,-2.7448009490966783,82.3009267803049,8.840397279593446,1.4481880509485932,1,-1.095001220703125,-2.6400012969970703,-7.7000017166137695,-8.485000610351562,3.4399986267089844,3,0.01781518823006123,1.205887550313451,50.2400016784668,-1.2442750314494577,49.68000030517578,-1.1052699208146612,48.54999923706055,0.01781518823006123
7194,2014-01-10,51.47000122070313,51.47999954223633,50.63999938964844,51.13999938964844,2182700.0,0.007635070001335453,3.8000217983651225,1.2692273834326397,72.55936303661757,68.36832172845843,-1.7401864419832975,-2.7868543160825467,-6.341103534878606,-9.845662824050116,41.83618422454642,0.8400001525878906,1.7383577299003434,2.4395009994506935,-0.33910630449135937,5.2181083033927464,1.050197347479667,3.82880465142172,-3.0010083618164103,93.80533562590324,20.892305005439425,1.3893036519710276,1,-1.4850006103515696,-3.0050010681152415,-8.06250190734864,-8.86000061035157,3.0,4,0.015737274905444076,-3.476203451407811,51.08000183105469,1.205887550313451,50.2400016784668,-1.2442750314494577,49.68000030517578,0.015737274905444076
7195,2014-01-13,51.56999969482422,52.70000076293945,51.31000137329102,52.0,4561700.0,0.0019428496551281427,-1.9263239049776224,-1.303023997780524,68.1957136599311,68.32151288903674,-1.7008050726106418,-2.539791095286155,-6.202200388339527,-9.7930732772369,43.5728357982124,1.3899993896484304,1.6423640031344746,2.236499404907228,-0.22978146134293098,4.702780271157387,1.0033589717821485,3.4696398380323075,-2.9725665380859354,72.23584391044932,2.4967005952011903,1.2331404331250786,1,-1.0749988555908203,-2.594999313354492,-7.904999732971191,-8.714998245239258,3.3300018310546804,0,0.02617798103761837,3.8000217983651225,51.47000122070313,-3.476203451407811,51.08000183105469,1.205887550313451,50.2400016784668,0.02617798103761837
7196,2014-01-14,52.63999938964844,52.7400016784668,51.290000915527344,51.6500015258789,2876400.0,0.020748491393371316,1.436971072472688,-2.3023189794361514,71.66211571103528,68.35131547618946,-2.5603444198941645,-3.3980952273870813,-7.0114260493947995,-10.701596155836995,44.00567852559087,1.4500007629394531,1.5973161648528915,3.0614992141723647,0.3052519247663099,5.8177465035784195,1.6833755694693338,4.439622858875396,-3.796412176538084,97.28991266520006,29.79263068318302,1.3781236447030292,1,-2.124998092651367,-3.644998550415039,-8.50999927520752,-9.739997863769531,2.7600021362304616,1,0.021466585889388323,-1.9263239049776224,51.56999969482422,3.8000217983651225,51.47000122070313,-3.476203451407811,51.08000183105469,0.021466585889388323
7197,2014-01-15,53.290000915527344,53.61999893188477,52.79999923706055,52.83000183105469,3241200.0,0.012348053446344265,-2.153819067460927,0.4646465424896507,73.16127990659658,68.5764321472146,-3.067306578711033,-3.7604694504293192,-7.451877265434113,-11.192845073755443,44.58851564648813,0.9799995422363352,1.5865947101900844,3.4065006256103487,0.42250586335799767,6.3904953878627,1.9145032444841732,4.898498006736524,-4.134700545188473,88.92623936076907,24.369061309333148,1.4919973811261762,1,-2.335000991821289,-3.855001449584961,-8.810001373291016,-10.385000228881836,1.1800003051757884,2,0.01576280987345835,1.436971072472688,52.63999938964844,-1.9263239049776224,51.56999969482422,3.8000217983651225,51.47000122070313,0.01576280987345835
7198,2014-01-16,53.599998474121094,53.72999954223633,52.97999954223633,53.22000122070313,2403300.0,0.005817180582998072,1.3437522351763107,0.8260826298243422,77.16128441595262,69.34961761804551,-3.0121230238352865,-3.7840489392815755,-7.541500424208849,-11.385064369834915,45.434738550161555,0.75,1.6125470729443663,3.4114982604980497,0.21393821793917311,6.609058303056926,1.8127182392186114,5.010278281777488,-3.9982282476276296,95.7928458998179,31.468150002758435,1.59878002127944,1,-2.589998245239258,-4.10999870300293,-8.914999008178711,-10.554998397827148,1.0600013732910156,3,0.01063432296736777,-2.153819067460927,53.290000915527344,1.436971072472688,52.63999938964844,-1.9263239049776224,51.56999969482422,0.01063432296736777
7199,2014-01-17,53.2400016784668,53.72999954223633,53.040000915527344,53.63000106811523,2123200.0,-0.006716358319079241,1.3389929136709253,-1.0263216013813323,73.241224633566,71.24073479142734,-2.2034744938956976,-3.196507694700429,-6.957867362401807,-10.89190046828189,46.00200590367612,0.6899986267089844,1.5386098337133518,2.8030014038085938,-0.5361389785566075,6.142141786173795,1.1334312126259931,4.472571594991194,-3.1428439340841905,79.91810903474035,17.156288737607753,1.6695701911825995,1,-2.0600013732910156,-3.750001907348633,-8.247501373291016,-10.130001068115234,1.4799995422363352,4,0.02404204994258241,1.3437522351763107,53.599998474121094,-2.153819067460927,53.290000915527344,1.436971072472688,52.63999938964844,0.02404204994258241
7200,2014-01-21,53.29999923706055,54.18000030517578,53.02999877929688,53.41999816894531,2153300.0,0.0011269263092081871,-2.484853914400539,0.3076900504714638,73.30827804486529,71.8794394469025,-1.6973179308303799,-2.9966622731280594,-6.7989143824312634,-10.802659702035882,46.58374340465815,1.1500015258788991,1.5592676532642997,2.600498962402341,-0.7737905752211702,5.974788500025852,0.9133541935905853,4.2876437312140965,-2.766900476935497,69.55012962053654,6.348312888002212,1.6871447688117562,1,-1.6849994659423828,-3.5849990844726562,-8.272499084472656,-10.154998779296875,0.9799995422363352,1,0.021951257042965633,1.3389929136709253,53.2400016784668,1.3437522351763107,53.599998474121094,-2.153819067460927,53.290000915527344,0.021951257042965633
7201,2014-01-22,52.36999893188477,53.5,52.31000137329102,53.18000030517578,3108300.0,-0.01744841122866525,-1.5591464890296514,6.7500715262103235,62.54590363330327,71.19955743047163,-0.386229662014955,-1.9143593320723298,-5.647874009338089,-9.72587683565498,46.45162485994515,1.1899986267089773,1.6094147729964874,1.5114986419677834,-1.862988995998414,4.885986279933981,-0.17574517701531533,3.198742460950882,-1.3263339554526183,3.2084274258530665,-54.57913557927733,1.687243818983098,1,0.040000915527336645,-2.3799991607666087,-7.254999160766609,-9.2249984741211,0.1100006103515554,2,0.04831015172035391,-2.484853914400539,53.29999923706055,1.3389929136709253,53.2400016784668,1.3437522351763107,53.599998474121094,0.04831015172035391
7202,2014-01-23,51.86000061035156,52.68000030517578,51.709999084472656,52.68000030517578,3593200.0,-0.009738367995701935,1.3658575163520315,1.012343585903549,67.14850865751606,70.99818574437597,0.4221223876875442,-1.2810183799546593,-4.950442398672898,-9.072487443516593,45.8967314760118,0.970001220703125,1.8589864890340095,0.881500244140625,-2.4540574475150763,4.217057935796326,-0.7862786016872292,2.549279089968479,-0.3772486878953032,6.072933269085832,-53.81643773016096,1.6677788458278509,1,0.5499992370605469,-1.470001220703125,-6.012500762939453,-8.045000076293945,-0.19000244140625,3,0.06826071874015227,-1.5591464890296514,52.36999893188477,-2.484853914400539,53.29999923706055,1.3389929136709253,53.2400016784668,0.06826071874015227
7203,2014-01-24,50.43999862670898,51.6500015258789,50.25,51.6500015258789,4245200.0,-0.027381449420174953,1.3140465644161992,1.4756138408433275,58.8709546283767,69.47725147679364,1.9464865801401103,0.20792534769963567,-3.3788545471660782,-7.511584759596438,44.66296126760921,1.6100006103515625,1.9083036453517295,-0.5755016326904396,-3.867478557185528,2.716475291804649,-2.221490094937984,1.0704868295571046,3.740001678466804,4.83457027875419,-59.19713165897395,1.6459884622475451,1,1.7750015258789134,-0.04999923706053977,-4.4999990463256765,-6.62499809265136,3.0600013732910227,4,0.07989696081911046,1.3658575163520315,51.86000061035156,-1.5591464890296514,52.36999893188477,-2.484853914400539,53.29999923706055,0.07989696081911046
7204,2014-01-27,50.59000015258789,50.95000076293945,49.33000183105469,50.63000106811523,3640900.0,0.0029738606257512235,3.764700602497504,0.03305852866532618,62.02831334514928,68.79198477515122,1.8534384083620878,0.16067211944831428,-3.376592766301812,-7.524450415473744,43.015816773599404,1.6199989318847656,1.9153745118857586,-0.48550014495849325,-3.6954543833918194,2.724454093474833,-2.0904772641751563,1.1194769742581698,3.5114001464843767,25.979355009210337,-42.81876474806349,1.6049771192166615,1,1.1650009155273438,-0.20000076293945312,-4.5425004959106445,-6.774999618530273,2.8499984741210866,0,0.08045067567796838,1.3140465644161992,50.43999862670898,1.3658575163520315,51.86000061035156,-1.5591464890296514,52.36999893188477,0.08045067567796838
7205,2014-01-28,51.2400016784668,51.290000915527344,50.459999084472656,50.47999954223633,1818700.0,0.01284841913260304,-1.0749966621526255,-18.999618539007763,59.750013232237436,67.46841783306257,1.287051120707396,-0.3746478703595173,-3.861381926736442,-8.03198440815359,41.34110482572723,0.8300018310546875,1.8775233723654239,0.07950134277344034,-3.048231373408825,3.207234058955706,-1.4843650153176924,1.643367700864573,2.6705426818847684,45.80337376731251,-22.760603791008748,1.5638663580911318,1,0.5149993896484375,-0.23000144958496094,-5.192502021789551,-7.42500114440918,2.5,1,0.06791567970808199,3.764700602497504,50.59000015258789,1.3140465644161992,50.43999862670898,1.3658575163520315,51.86000061035156,0.06791567970808199
7206,2014-01-29,49.6500015258789,51.0,49.61000061035156,50.7599983215332,2729000.0,-0.03103044692631385,-1.3361361239425422,-1.4605179942779796,46.733109182779835,64.53195441930517,2.6913402032338,1.2868424520201103,-2.1402594066809897,-6.306038796927176,39.82483482022477,1.6300010681152344,1.7331478139350835,-1.5139987945556683,-4.6344329029126,1.6064353138012635,-3.0742158487341342,0.046218259622797575,4.077321133300792,9.552234047156299,-54.425245012460856,1.560217054178465,1,2.1049995422363352,1.3599987030029368,-3.5725011825561452,-5.805000305175774,3.9599990844726634,2,0.09325271120091916,-1.0749966621526255,51.2400016784668,3.764700602497504,50.59000015258789,1.3140465644161992,50.43999862670898,0.09325271120091916
7207,2014-01-30,51.52000045776367,51.9000015258789,50.709999084472656,51.54999923706055,4046100.0,0.03766362284823055,2.260265668927649,0.027026005313098022,52.18687326210284,61.75701984665519,0.607777127971481,-0.515052958341272,-3.854058187779465,-8.029434862972892,38.07368647229041,2.25,1.6880302408468708,0.2960000991821303,-2.8021714096795947,3.3941716080438553,-1.2530856552487322,1.8450858536129928,2.031429368291022,85.21396446542305,22.581275369715314,1.5490857544308614,1,0.2350006103515625,-0.2849998474121094,-5.057499885559082,-7.289999008178711,1.0699996948242188,3,0.01863352243677996,-1.3361361239425422,49.6500015258789,-1.0749966621526255,51.2400016784668,3.764700602497504,50.59000015258789,0.01863352243677996
7208,2014-01-31,51.25,51.63000106811523,50.70000076293945,50.77000045776367,2155300.0,-0.00524069206841371,-2.000006152748102,-16.00063580874873,48.893353443015506,59.05170082548291,0.5692355972678911,-0.09226551056680421,-3.4016617390386372,-7.621854862823383,37.270376272362434,0.9300003051757741,1.5010647132119033,-0.07400035858154297,-3.029732181140105,2.881731463977019,-1.5518662698608239,1.403865552697738,2.1325727062546918,74.70810883020906,15.356840100315907,1.4778659112792825,1,0.5050010681152344,-0.0149993896484375,-4.632500648498535,-6.864999771118164,1.5600013732910227,4,0.0081950862233231,2.260265668927649,51.52000045776367,-1.3361361239425422,49.6500015258789,-1.0749966621526255,51.2400016784668,0.0081950862233231
7209,2014-02-03,49.33000183105469,51.4900016784668,48.93000030517578,51.0099983215332,4320300.0,-0.037463378906249956,-1.064517617598063,-3.4999960263532253,40.47619511017866,55.40369161051773,2.0967710638485357,1.9622020630001344,-1.2849348210945664,-5.580112646061295,36.479211803669656,2.5600013732910156,1.1734100703432304,-2.015498542785643,-4.902444849923796,0.87144776435251,-3.458971696354716,-0.5720253892165701,3.8904680401920047,13.46805930888506,-42.425335119851574,1.4434731535690757,2,1.8849983215332031,1.904998779296875,-2.612502098083496,-4.845001220703125,3.009998321533203,0,0.084532698442354,-2.000006152748102,51.25,2.260265668927649,51.52000045776367,-1.3361361239425422,49.6500015258789,0.084532698442354
7210,2014-02-04,50.11999893188477,50.38000106811523,49.63000106811523,49.790000915527344,2032300.0,0.016014536215418484,-1.307700433703212,-0.19642780102679572,39.02438051831412,52.7901890421856,0.903238728099744,1.3658858459030014,-1.8669015364941188,-6.246208371750903,36.300486670652894,1.0499992370605398,0.7727196966870125,-1.3040014266967717,-3.9458692819851606,1.3378664285916173,-2.6249353543409697,0.016932500947426377,2.843042765397662,40.06727736048779,-10.15228485218691,1.3209339276441947,2,0.6850013732910085,1.1150016784667898,-3.204999923706062,-5.574998855590827,0.3500022888183594,1,0.06624101687105433,-1.064517617598063,49.33000183105469,-2.000006152748102,51.25,2.260265668927649,51.52000045776367,0.06624101687105433
7211,2014-02-05,49.959999084472656,50.11000061035156,49.36999893188477,49.86999893188477,1699200.0,-0.0031923354114504754,2.7948492228840465,0.272729374501458,34.84984171942692,49.20144827128681,0.765980114534301,1.631590541328201,-1.5348044617956873,-5.955113790450383,35.62979368031592,0.75,0.3946503027575261,-1.478001213073732,-4.083675424697347,1.1276729985498832,-2.780838318885536,-0.17516410726192788,2.761060129283379,34.68007932512005,-10.203682796606543,1.3028371058118058,2,0.4550018310546875,1.2750015258789062,-2.8074989318847656,-5.389997482299805,0.5100021362304759,2,0.07566058173065393,-1.307700433703212,50.11999893188477,-1.064517617598063,49.33000183105469,-2.000006152748102,51.25,0.07566058173065393
7212,2014-02-06,50.959999084472656,51.11000061035156,49.70000076293945,49.88999938964844,1827300.0,0.02001601317704571,1.0583898111589416,11.888865341415766,38.698625663000065,46.96007838624496,-0.4191934727295319,0.7254930390416803,-2.4226532903128515,-6.821663338150358,34.40618026245635,1.4099998474121094,0.003631005963555367,-0.5140010833740263,-3.069394579346273,2.0413924125982206,-1.7916978313601533,0.7636956646121007,1.5335965947685608,75.18511872888692,35.2232799599814,1.277696747986125,2,-0.5449981689453125,0.27500152587890625,-3.8074989318847656,-6.389997482299805,0.31999969482422586,3,0.05200160073563165,2.7948492228840465,49.959999084472656,-1.307700433703212,50.11999893188477,-1.064517617598063,49.33000183105469,0.05200160073563165
7213,2014-02-07,51.9900016784668,52.18999862670898,50.81999969482422,51.04999923706055,2649700.0,0.02021198219189091,1.044780113416395,0.8785072051452081,44.93927062979271,45.061295862316456,-1.3479583071005337,-0.2454220234530311,-3.311071816215751,-7.725082002276466,32.766925869878364,1.3699989318847585,-0.21352693184831395,0.47050151824951314,-2.087758108092906,3.0287611445919325,-0.8086282949216965,1.7496313314207228,0.28977827833049474,93.86512112840228,56.522009067887666,1.279129813171209,2,-1.430002212524414,-0.7550010681152344,-4.202502250671387,-7.120000839233398,0.4399986267089844,4,0.011540651178120642,1.0583898111589416,50.959999084472656,2.7948492228840465,49.959999084472656,-1.307700433703212,50.11999893188477,0.011540651178120642
7214,2014-02-10,52.27999877929688,52.4900016784668,51.75,51.84000015258789,2340700.0,0.005577939824344957,-1.3871063010293547,0.4680824297123639,45.94594348728282,43.52751033509928,-1.534374564494641,-0.49711191942494537,-3.4496497095341,-7.889355891680978,31.238140640523177,0.7400016784667969,-0.43493632485622413,0.719998741149908,-1.8605108658968206,3.3005083481966366,-0.5702560623734598,2.010253544673276,-3.349998474121101,93.26914377239014,57.521464602599,1.290254803523366,2,-1.569997787475593,-1.0449981689453196,-3.837498664855964,-7.409997940063484,-1.2299995422363352,0,0.01013776982343817,1.044780113416395,51.9900016784668,1.0583898111589416,50.959999084472656,2.7948492228840465,49.959999084472656,0.01013776982343817
7215,2014-02-11,52.91999816894531,53.09000015258789,52.29999923706055,52.54999923706055,1961000.0,0.012241763668553673,1.2253456047882314,0.8409092879498403,52.23758896177197,44.13911919943173,-2.1355847987494982,-1.0864921399931617,-3.9328291692596054,-8.419551063645343,29.184528377654956,0.8100013732910085,-0.47194244270221475,1.2924982070922866,-1.3587680973434288,3.943764511528002,-0.03313494512556758,2.6181313593101407,-3.9187978363037104,95.43005570276544,53.27099018585285,1.3256331522178564,2,-1.9099979400634766,-1.68499755859375,-4.472497940063477,-8.049997329711914,-1.30999755859375,1,-0.010959902426787682,-1.3871063010293547,52.27999877929688,1.044780113416395,51.9900016784668,1.0583898111589416,50.959999084472656,-0.010959902426787682
7216,2014-02-12,53.77000045776367,53.88000106811523,52.7599983215332,52.93000030517578,3001500.0,0.0160620241539835,1.1132099916148894,2.2702772365016033,57.561360593365066,44.73628445846087,-2.6146655041354805,-1.9473379939691853,-4.606775979317561,-9.158801141550185,27.163248463230982,1.1200027465820241,-0.5242816656323299,2.086000442504883,-0.7008132443129043,4.87281412932267,0.6925935990959857,3.47940728591378,-4.6052481323242205,97.36840664304857,48.55260826652448,1.3934068434088944,2,-2.364999771118164,-2.364999771118164,-5.210000038146973,-8.899999618530273,-3.729999542236328,2,-0.06137249784203902,1.2253456047882314,52.91999816894531,-1.3871063010293547,52.27999877929688,1.044780113416395,51.9900016784668,-0.06137249784203902
7217,2014-02-13,54.13000106811523,54.4900016784668,53.38999938964844,53.5099983215332,3033100.0,0.0066951944818065545,-1.5581430421745532,0.7380983737585122,65.94642410862355,46.63107008797287,-2.866998588433759,-2.3622974656214453,-4.788388377332588,-9.405789827532764,24.78564066478125,1.1000022888183594,-0.5816708629123895,2.404001045227041,-0.5072646314163833,5.315266721870465,0.9483682069053287,3.859633883548753,-4.682333818115232,90.19072436592367,34.33225631843935,1.455632838321712,2,-2.420000076293938,-2.420000076293938,-5.570000648498528,-9.260000228881829,-4.38999938964843,3,-0.0676149967705798,1.1132099916148894,53.77000045776367,1.2253456047882314,52.91999816894531,-1.3871063010293547,52.27999877929688,-0.0676149967705798
7218,2014-02-14,54.16999816894531,54.97000122070313,53.93999862670898,53.93999862670898,3345400.0,0.0007389081847559709,-7.956562121638898,0.37096536024120197,65.61954404029863,49.42477552465287,-2.7370669461344264,-2.484799044710229,-4.657137863690075,-9.327562960933264,22.323776996333393,1.0300025939941548,-0.3707564592797681,2.4154981613159165,-0.5828692541150815,5.413865576746915,0.9163144536004211,3.914681869031412,-4.318944164667975,75.15519414669266,14.876218928028294,1.499183707715499,2,-1.99999809265136,-2.2199974060058594,-5.58499813079834,-9.164999008178711,-4.38999938964843,4,-0.053350553578294435,-1.5581430421745532,54.13000106811523,1.1132099916148894,53.77000045776367,1.2253456047882314,52.91999816894531,-0.053350553578294435
7219,2014-02-18,54.52000045776367,54.86000061035156,53.79999923706055,54.16999816894531,2750800.0,0.00646118332377954,1.0582499101881788,1.5217521105268799,64.69534025676063,52.27710438448025,-2.5406198731024574,-2.8817384651789695,-4.845058459747385,-9.557063853870673,19.68288884700316,1.0600013732910156,-0.33765407641631384,2.701500511169435,-0.4794573611833215,5.8824583835221915,1.1110215749930532,4.291979447345817,-4.157051731843758,83.14605136264578,20.167034044118715,1.5904789361763785,2,-2.3500003814697195,-2.5699996948242188,-5.307499885559082,-8.950000762939453,-5.840000152587891,1,-0.03833455860307633,-7.956562121638898,54.16999816894531,-1.5581430421745532,54.13000106811523,1.1132099916148894,53.77000045776367,-0.03833455860307633
7220,2014-02-19,54.47000122070313,55.16999816894531,54.36999893188477,54.52000045776367,2309600.0,-0.0009170806427133416,-5.399896241817906,-0.14285402883890244,75.05198618143062,56.74400932470289,-2.0212366349362014,-2.8876422600191702,-4.618933405865413,-9.383235513410412,16.775141893815533,0.7999992370605398,-0.2334720070381664,2.593001174926762,-0.7419813566729232,5.927983706526447,0.9255099091269159,4.260492440726608,-3.646347245304895,70.95448163642638,1.1670486746748026,1.6674912657998435,2,-2.0350017547607493,-2.4200019836425852,-5.2450008392334055,-8.900001525878913,-6.19000244140625,2,-0.06278689015969219,1.0582499101881788,54.52000045776367,-7.956562121638898,54.16999816894531,-1.5581430421745532,54.13000106811523,-0.06278689015969219
7221,2014-02-20,54.9000015258789,54.97999954223633,53.599998474121094,54.36999893188477,1847400.0,0.007894259143367277,3.0000110571155303,-10.600213626307776,70.6601620920592,60.2952911501539,-1.8738621355017173,-3.2869040130257545,-4.879654107668266,-9.705927433060914,14.473445850203698,1.3800010681152344,0.1779474005958761,2.896501350402822,-0.6989770878457193,6.4919797886513635,1.098762131278555,4.694240569527089,-3.5547862472550165,84.83163886364765,16.29348940180934,1.7977392191242703,2,-1.9050025939941335,-2.8500022888183523,-5.165000915527337,-8.795001983642571,-6.5600013732910085,3,-0.0599271552656786,-5.399896241817906,54.47000122070313,1.0582499101881788,54.52000045776367,-7.956562121638898,54.16999816894531,-0.0599271552656786
7222,2014-02-21,55.4000015258789,55.54999923706055,54.61999893188477,55.099998474121094,2534700.0,0.009107467870730579,2.1000089009828993,0.5660407234933836,74.6730290343504,63.599042083993645,-1.8749896053191506,-3.6976799564563265,-5.212679953166692,-10.092227120241304,12.934394227392149,0.9300003051757741,0.6008870884856208,3.219501304626455,-0.6817672791623579,7.120769888415268,1.268867012732052,5.170135596520858,-3.5958123004164477,92.30781269256842,23.535981396255053,1.9506342918944057,2,-1.7500019073486257,-3.160001754760735,-5.645000457763665,-9.105001449584954,-6.220001220703118,4,-0.09675091087944732,3.0000110571155303,54.9000015258789,-5.399896241817906,54.47000122070313,1.0582499101881788,54.52000045776367,-0.09675091087944732
7223,2014-02-24,54.47000122070313,55.97999954223633,54.45000076293945,55.4000015258789,4212900.0,-0.016787008656332536,-2.1546326883750195,-3.0999694827323387,84.6361230327572,67.89795092237969,-0.6215710073916938,-2.5826979711323617,-4.1233919810127375,-9.042880424555982,12.986190450842846,1.529998779296875,1.1062847021758273,2.088000869750985,-1.8508723769387956,6.026874116440766,0.11856424640609475,4.057437493095875,-2.141398593616948,36.55472084602925,-37.592830896717,1.969436623344889,2,-0.3300018310546946,-2.0150012969970774,-4.275001525878913,-7.735002517700202,-4.400001525878913,0,-0.08683678054405009,2.1000089009828993,55.4000015258789,3.0000110571155303,54.9000015258789,-5.399896241817906,54.47000122070313,-0.08683678054405009
7224,2014-02-25,54.65999984741211,54.77000045776367,54.02999877929688,54.45000076293945,2481200.0,0.0034881333293739214,2.4418658292081075,-0.22580539307776581,83.28446567946933,71.34760389101274,-0.48999077700610627,-2.584665681760953,-4.115083506010471,-9.100358594787693,13.729999850092273,0.7400016784667898,1.539950790386058,2.0744995117187486,-1.894981530146616,6.043980553584113,0.0897589907860663,4.059240032651431,-1.7471737139019012,44.53785283930355,-32.51939840482165,1.9847405209326816,2,-0.29000091552734375,-2.2049999237060547,-4.409999847412109,-7.75,-5.079998016357422,1,-0.0892792001781586,-2.1546326883750195,54.47000122070313,2.1000089009828993,55.4000015258789,3.0000110571155303,54.9000015258789,-0.0892792001781586
7225,2014-02-26,54.72000122070313,55.02999877929688,53.88999938964844,54.81999969482422,3835000.0,0.0010977199681398986,3.3846413427820137,-0.4761852861035084,85.41667612771991,74.44263895038549,-0.2992831391017461,-2.4986961058923285,-3.9642547383657387,-9.059037520080913,14.321711721109182,1.1399993896484446,1.8442366665615708,1.9605009078979592,-2.0653343784029374,5.986336194198856,-0.052416735252492686,3.973418551048411,-1.3164273417967465,47.05891781254488,-33.898126745698676,2.012917643150449,2,-0.03500175476074929,-2.2650012969970774,-4.3850011825561594,-7.32500076293946,-6.409999847412109,2,-0.11038013122781398,2.4418658292081075,54.65999984741211,-2.1546326883750195,54.47000122070313,2.1000089009828993,55.4000015258789,-0.11038013122781398
7226,2014-02-27,54.27999877929688,58.68000030517578,53.72000122070313,57.20000076293945,11608800.0,-0.008040980109477291,-1.4554468533918306,29.200465400169854,76.9480334504166,75.6650399883625,0.24660340481153753,-1.7855889644864007,-3.3860788343158887,-8.512855754961514,16.23390095557589,4.959999084472649,2.127706175461256,1.2889986038208079,-2.51005946437936,5.088056672020976,-0.610530430279276,3.1885276379208918,1.700000762939446,11.290275442728017,-67.48885646235286,1.8995290341000848,2,1.8600006103515554,-0.47499847412110086,-3.6149988174438548,-6.659997940063484,-6.959999084472663,3,-0.11053795384918985,3.3846413427820137,54.72000122070313,2.4418658292081075,54.65999984741211,-2.1546326883750195,54.47000122070313,-0.11053795384918985
7227,2014-02-28,52.47999954223633,54.15999984741211,51.88999938964844,54.099998474121094,6954000.0,-0.033161372099129394,1.6091934115418596,0.5547937778671951,53.53533796674995,74.32235042463486,1.9980527560583639,0.0948833127959432,-1.448242490545283,-6.621494981476481,17.08883091229321,2.3899993896484446,2.2398381163881353,-0.5590005874633803,-4.303672649331567,3.1856714744048062,-2.4313366183974736,1.313335443470713,6.200000762939453,8.689249971066733,-65.365093953559,1.872336030934094,2,2.8050003051757812,1.3250007629394531,-1.2799997329711914,-4.684999465942383,-5.8899993896484375,4,-0.07888718417988039,-1.4554468533918306,54.27999877929688,3.3846413427820137,54.72000122070313,2.4418658292081075,54.65999984741211,-0.07888718417988039
7228,2014-03-03,51.66999816894531,51.72000122070313,50.59000015258789,51.31999969482422,6328700.0,-0.015434477522034307,4.022175881185977,-0.21604858326288698,45.90603868766296,72.23465025029068,2.700077588559438,0.9886519125653237,-0.5169681945357922,-5.711140902163372,17.691622772003267,1.8899993896484375,2.1872629831093917,-1.3900018692016616,-5.096952013637598,2.3169482752342745,-3.2434769414196296,0.46347320301630646,7.010002136230469,13.34978981442842,-55.8667718666793,1.853475072217967,3,2.9650020599365234,2.1350021362304688,-0.26999855041503906,-3.874998092651367,-4.519996643066413,0,-0.04819039969051264,1.6091934115418596,52.47999954223633,-1.4554468533918306,54.27999877929688,3.3846413427820137,54.72000122070313,-0.04819039969051264
7229,2014-03-04,53.5,53.52999877929688,52.04999923706055,52.31999969482422,3840300.0,0.03541710655903518,1.387100148281214,3.3714441416893735,53.35648935108697,69.82403949136362,0.7936317796701928,-0.5406452580699153,-2.226755150756503,-7.40837257417445,18.8238902067222,1.8600006103515696,2.0360222232669827,0.2315000534057603,-3.0350221960178487,3.4980223028293693,-1.4017610713060478,1.8647611781175684,4.694600296020511,35.97033118078789,-28.6940058608079,1.633261124711805,3,1.135000228881836,0.30500030517578125,-2.197500228881836,-5.545000076293945,-5.009998321533203,1,-0.06411215523693048,4.022175881185977,51.66999816894531,1.6091934115418596,52.47999954223633,-1.4554468533918306,54.27999877929688,-0.06411215523693048
7230,2014-03-05,53.43999862670898,53.70000076293945,52.9900016784668,53.1500015258789,2133800.0,-0.001121520996093861,-1.3278780791335505,0.24576019138137264,47.89807914348688,67.29491916374445,0.7735045755173502,-0.23100881636454318,-2.037665171535515,-7.207736159197388,20.040443516626485,0.7099990844726562,1.8799738279509342,0.005498695373525209,-2.9054074535547443,2.9164048443017947,-1.449954379090606,1.4609517698376564,4.298325660705579,35.22865785372584,-24.253765581303007,1.4554530744641343,3,1.1950016021728587,0.365001678466804,-2.3674983978271413,-5.269998550415032,-7.469997406005845,2,-0.07223048081676198,1.387100148281214,53.5,4.022175881185977,51.66999816894531,1.6091934115418596,52.47999954223633,-0.07223048081676198
7231,2014-03-06,53.7400016784668,53.93999862670898,53.41999816894531,53.599998474121094,2273900.0,0.005613829705599649,-1.0799859620211354,0.4827744965206982,47.49679742069948,64.2753378733388,0.3259259371813741,-0.24591162316252735,-2.2391832386538937,-7.374310582472546,21.173989991650615,0.5200004577636648,1.714807418246437,0.11650161743163778,-2.2920482231633983,2.525051458026674,-1.0877733028658767,1.3207765377291523,3.5694231608581575,88.23534440201144,31.28910071284949,1.2042749202975174,3,0.8949985504150391,0.06499862670898438,-2.3575010299682617,-5.570001602172852,-8.55000305175782,3,-0.10104205685857903,-1.3278780791335505,53.43999862670898,1.387100148281214,53.5,4.022175881185977,51.66999816894531,-0.10104205685857903
7232,2014-03-07,53.61000061035156,53.91999816894531,53.25,53.68000030517578,1477900.0,-0.002419074507906571,1.4363772558920223,-0.4999863763930138,46.44672164082068,60.032071052012526,0.19591582589534084,0.0978152806251984,-2.018881516084697,-7.117307765464673,23.01815289473028,0.6699981689453125,1.4429045623667918,-0.14599952697754048,-2.2035966420689945,1.9115975881139136,-1.1747980845232675,0.8827990305681865,3.2962587477691656,90.1493084577003,34.0396428323223,1.028798557545726,3,1.0249996185302734,0.19499969482421875,-2.2274999618530273,-5.440000534057617,-7.779998779296875,4,-0.11732887229836753,-1.0799859620211354,53.7400016784668,-1.3278780791335505,53.43999862670898,1.387100148281214,53.5,-0.11732887229836753
7233,2014-03-10,52.59000015258789,53.6500015258789,52.56999969482422,53.61000061035156,1839300.0,-0.019026309385393292,-1.0377366638716115,14.57149863760218,38.71346260753638,55.07973737735331,1.0294511576789773,1.2280327427019628,-0.9263082495976676,-5.9741491196178345,24.051040869944867,1.0800018310546804,1.1862556695524162,-1.1959999084472628,-3.1605761165266557,0.7685762996321301,-2.1782880124869592,-0.21371180440756632,3.937283653200865,28.57148623882849,-23.12195804441111,0.9822881040396971,3,2.0450000762939453,1.2150001525878906,-1.0949993133544922,-4.420000076293945,-5.770000457763672,0,-0.11409013087262265,1.4363772558920223,53.61000061035156,-1.0799859620211354,53.7400016784668,-1.3278780791335505,53.43999862670898,-0.11409013087262265
7234,2014-03-11,52.81000137329102,53.2599983215332,52.52000045776367,52.65999984741211,2126500.0,0.004183328010359588,-2.4418480864427528,-0.1470602534902664,40.48166607536028,50.086958482646686,0.5804734362666366,1.106504945244879,-1.0596901342552272,-6.066706133516973,24.934835567594117,0.7399978637695312,0.826026617607873,-1.0024988174438434,-2.8944984228637978,0.889500787976111,-1.9484986201538206,-0.056499014733866204,3.361045413305682,20.422626019493194,-27.643306158192615,0.9459998027099771,3,1.8249988555908132,0.9949989318847585,-1.3150005340576243,-4.640001296997077,-5.260002136230476,1,-0.10717666540858495,-1.0377366638716115,52.59000015258789,1.4363772558920223,53.61000061035156,-1.0799859620211354,53.7400016784668,-0.10717666540858495
7235,2014-03-12,52.34000015258789,52.61000061035156,51.63000106811523,52.59000015258789,1982500.0,-0.008899852461296098,5.758596195838096,-1.6666497126289836,35.38814266771476,45.46919284012426,0.7569716956805266,1.6135540026052553,-0.5115808670423263,-5.468943505316055,25.274898838466882,1.1800003051757955,0.43666976519924816,-1.443500137329103,-3.4094349505287767,0.5224346758705707,-2.4264675439289363,-0.4605327307292697,3.4961838359682886,30.73592358707458,-12.155621273545336,0.9829674065998366,3,0.034999847412109375,1.6849994659423828,-1.114999771118164,-4.170000076293945,-3.8499984741210938,2,-0.07355747922997924,-2.4418480864427528,52.81000137329102,-1.0377366638716115,52.59000015258789,1.4363772558920223,53.61000061035156,-0.07355747922997924
7236,2014-03-13,50.47000122070313,52.72999954223633,50.13000106811523,52.61999893188477,4004700.0,-0.03572791223601668,1.1940925281796995,8.599990844726562,25.666366160777542,42.372640417238436,2.2682140917394875,3.397859139829869,1.415117432740736,-3.4748522314809804,24.84874344812322,2.599998474121101,-0.003962714206849682,-3.148499107360834,-5.610542230430013,-0.6864559842916549,-4.379520668895424,-1.9174775458262445,5.051411737694949,8.970987141743143,-26.52672408777493,1.231021561534588,3,1.5649986267089702,3.5549983978271413,0.5499992370605398,-2.300001144409187,-2.069999694824233,3,-0.08916187618703819,5.758596195838096,52.34000015258789,-2.4418480864427528,52.81000137329102,-1.0377366638716115,52.59000015258789,-0.08916187618703819
7237,2014-03-14,50.47000122070313,51.02999877929688,50.31999969482422,50.52000045776367,2811700.0,0.0,-3.0571110941570527,0.023255483854938686,28.260898409770988,40.41206927525044,2.1826397301329976,3.27764890765998,1.4491298260332925,-3.3474243331774645,24.06821357586178,0.7099990844726634,-0.4982987453288388,-2.96549911499023,-5.785521559549089,-0.14547667043137125,-4.3755103372696595,-1.5554878927108007,4.620098786472319,9.659093987843226,-24.643069208256186,1.4100112222794312,3,1.5649986267089702,3.719999313354485,0.354999542236321,-2.2750015258789134,-1.460002899169929,4,-0.1046166527895439,1.1940925281796995,50.47000122070313,5.758596195838096,52.34000015258789,-2.4418480864427528,52.81000137329102,-0.1046166527895439
7238,2014-03-17,51.27999877929688,51.7400016784668,50.68999862670898,50.88000106811523,1956900.0,0.016049089340253175,-1.6923065637027563,-8.000076295110905,32.79023811530871,38.126930249052855,1.4656295824427374,2.3610930936983863,0.7177527307391571,-4.019838792120595,23.138712209655782,1.2700004577636648,-0.8848212629687424,-2.0110015869140554,-4.9655198524325925,0.9435166786044817,-3.4882607196733275,-0.5337424541547833,3.4132933127537513,36.74117317278316,3.5795182735936706,1.4772591327592686,3,0.7550010681152202,3.1250019073486257,-0.454998016357429,-3.0849990844726634,-3.049999237060554,0,-0.10627919418832954,-3.0571110941570527,50.47000122070313,1.1940925281796995,50.47000122070313,5.758596195838096,52.34000015258789,-0.10627919418832954
7239,2014-03-18,52.43000030517578,52.47000122070313,51.29999923706055,51.38000106811523,1678800.0,0.02242592732555182,1.0707980136586153,2.625013113096809,39.505047912687914,37.19437122340852,0.16526650596748027,1.1030391698036937,-0.3273610068011834,-5.0238538944928735,22.430324062911076,1.19000244140625,-0.9498275308415884,-0.7565000534057589,-3.675622892431136,2.162622785619618,-2.2160614729184474,0.7030613661069296,1.8982285049600165,88.4615610337249,54.70081688812415,1.4595614195126894,3,-0.395000457763679,1.9750003814697266,-1.5325002670288086,-3.565000534057617,-4.709999084472649,1,-0.10699982028796129,-1.6923065637027563,51.27999877929688,-3.0571110941570527,50.47000122070313,1.1940925281796995,50.47000122070313,-0.10699982028796129
7240,2014-03-19,51.04999923706055,52.9000015258789,50.86000061035156,52.65999984741211,3824900.0,-0.026320828916321815,-1.0502543773218809,-1.5333350287555618,36.37132135530124,35.95820721614206,1.3081606038960416,2.333315470001267,1.1549380218232699,-3.4962657397071553,21.414545592153267,2.0400009155273366,-0.9185593926587217,-1.96550102233887,-4.967553411869325,1.036551367191585,-3.466527217104101,-0.464474827573639,2.942371353713604,33.21292479814497,-3.2501375728097557,1.5010261947652286,3,0.9750003814697266,3.355001449584961,-0.0774984359741211,-1.4949989318847656,-4.049999237060547,2,-0.06856023608829209,1.0707980136586153,52.43000030517578,-1.6923065637027563,51.27999877929688,-3.0571110941570527,50.47000122070313,-0.06856023608829209
7241,2014-03-20,51.61000061035156,51.790000915527344,50.77999877929688,50.90999984741211,2717400.0,0.010969664675028579,-1.1041647626351694,-0.4347829177447329,45.900103942292795,35.89747191630562,0.46292608664787593,1.596026880448079,0.6694221509909113,-3.915261973382414,21.055235430674035,1.0100021362304616,-1.090506034665097,-1.240999603271483,-4.167876582649406,1.6858773761064398,-2.7044380929604444,0.22243888641747844,2.0733804186098723,50.000000000000135,9.609666908472498,1.4634384896889603,3,0.2800006866455007,2.7950000762939453,-0.4875001907348633,-2.0450000762939453,-4.99000167846679,3,-0.060453379092946125,-1.0502543773218809,51.04999923706055,1.0707980136586153,52.43000030517578,-1.6923065637027563,51.27999877929688,-0.060453379092946125
7242,2014-03-21,50.040000915527344,52.06999969482422,50.040000915527344,52.06999969482422,3862700.0,-0.030420454878067216,1.0,-2.8999950953945755,42.83203269162379,36.355090814537554,1.6464030132116605,2.89216231800917,2.2791462642678653,-2.206685910234839,20.174856487780442,2.029998779296875,-1.2573806227272541,-2.542999267578125,-5.468719011174251,0.38272047601800097,-4.005859139376184,-1.0801393957800656,3.359109716566394,0.0,-42.00100182931918,1.4628598717980625,3,1.6099987030029297,4.319999694824219,1.364999771118164,-0.47500038146972656,-2.470001220703125,4,-0.03277376817832067,-1.1041647626351694,51.61000061035156,-1.0502543773218809,51.04999923706055,1.0707980136586153,52.43000030517578,-0.03277376817832067
7243,2014-03-24,49.7400016784668,50.4900016784668,49.13999938964844,50.11000061035156,2705400.0,-0.005995188480651281,1.389382323452264,0.18226559328913544,30.894332581637002,35.28983153745719,1.6758487478063486,2.9720091817268113,2.589123075248196,-1.7652544891918325,19.160955114663324,1.3500022888183594,-1.4732510389975317,-2.6064985275268526,-5.652201069723503,0.43920401466979797,-4.129349798625178,-1.0836472564285273,3.323197981970303,15.957498615143964,-25.69900013549143,1.5228512710983249,3,1.279998779296875,4.1699981689453125,1.9699993133544922,-0.020000457763671875,-1.720001220703125,0,-0.014676383841973673,1.0,50.040000915527344,-1.1041647626351694,51.61000061035156,-1.0502543773218809,51.04999923706055,-0.014676383841973673
7244,2014-03-25,49.77999877929688,50.75,49.459999084472656,49.86999893188477,2555800.0,0.000804123431451309,-2.5342512998719036,0.24324435784025653,31.36456955507525,34.842767858275025,1.2972675008634624,2.68534853516595,2.547201264551994,-1.6722102981336562,18.433998560906208,1.2900009155273438,-1.6943816180016,-2.3225013732910114,-5.369721757941278,0.7247190113592552,-3.846111565616148,-0.7988911809658745,2.812416848645576,17.021250692428254,-24.39708257630489,1.5236101923251346,3,1.2400016784667898,4.130001068115227,2.280001640319817,0.18000221252440696,-1.3600006103515696,1,-0.031136988249690134,1.389382323452264,49.7400016784668,1.0,50.040000915527344,-1.1041647626351694,51.61000061035156,-0.031136988249690134
7245,2014-03-26,48.68000030517578,50.36999893188477,48.63000106811523,49.849998474121094,2973600.0,-0.022097197691748116,-1.7401613591171423,12.999957614546688,26.17701562050442,34.89950668713357,2.0377929481452526,3.4885013957480595,3.6292295241650265,-0.4400648762495649,17.684684057392715,1.7399978637695455,-1.8039754095629164,-3.120499801635745,-6.270921165465552,0.029921562194061835,-4.6957104835506485,-1.5452891197208416,3.4981253741713942,1.4534667738628633,-32.6365552809819,1.5752106819149023,3,2.085000991821282,4.975000381469727,3.380000114440918,1.4050006866455078,-1.0,2,-0.01972060555576005,-2.5342512998719036,49.77999877929688,1.389382323452264,49.7400016784668,1.0,50.040000915527344,-0.01972060555576005
7246,2014-03-27,48.27999877929688,48.599998474121094,47.90999984741211,48.599998474121094,4610800.0,-0.00821695816292689,3.3124955296473786,0.2735044407058118,25.527997567561187,34.59585103799914,2.3406140150702655,3.600552656406826,3.971747710224797,0.09333458102221215,15.384626226048576,0.7700004577636719,-1.979120719107918,-3.22050132751464,-6.5161284489282,0.07512579389891982,-4.86831488822142,-1.57268776680786,3.4013894544778225,8.894205419621471,-17.356807695669055,1.6478135607067785,3,2.1250019073486257,5.015001296997063,3.9625005722045827,1.9300003051757741,-0.7599983215332102,3,-0.026511988642505147,-1.7401613591171423,48.68000030517578,-2.5342512998719036,49.77999877929688,1.389382323452264,49.7400016784668,-0.026511988642505147
7247,2014-03-28,48.34000015258789,48.959999084472656,47.91999816894531,48.43999862670898,2210600.0,0.0012427790971016872,-1.212762158301409,0.3124955296473633,28.60020206754281,34.13029147713626,2.175471995593597,3.3882051660842762,3.832820338466391,0.13665973448105717,14.330302975679887,1.0400009155273438,-2.085719710303124,-2.953499984741214,-6.500562881085919,0.5935629116034917,-4.72703143291357,-1.1799685365688575,2.7379659393687987,15.140855002558803,-10.369809881187132,1.773531448172353,3,2.065000534057617,4.954999923706055,4.182498931884766,1.8699989318847656,-1.3100013732910085,4,-0.035581324271283354,3.3124955296473786,48.27999877929688,-1.7401613591171423,48.68000030517578,-2.5342512998719036,49.77999877929688,-0.035581324271283354
7248,2014-03-31,49.18000030517578,49.70000076293945,48.68999862670898,48.77999877929688,2895800.0,0.017376916630872596,-2.482754991975946,-4.000076295109697,32.79620222452908,33.38486417845195,1.124515302126163,2.479206091248912,2.912034102626045,-0.5926432943197284,13.917478062620514,1.3600006103515625,-1.8938978348821678,-1.9889999389648452,-5.653279532413869,1.6752796544841786,-3.821139735689357,-0.1568601422403333,1.3910911876537781,44.718323574962156,17.79719399009486,1.8321397967245105,3,1.2250003814697266,4.114999771118164,3.7649993896484375,1.2199993133544922,-2.420001983642578,0,-0.03273689711998895,-1.212762158301409,48.34000015258789,3.3124955296473786,48.27999877929688,-1.7401613591171423,48.68000030517578,-0.03273689711998895
7249,2014-04-01,50.06999969482422,50.11999893188477,48.47999954223633,48.86000061035156,2833800.0,0.018096774789055248,1.5038205283510995,3.0249861717752164,39.65359619629038,33.749561383006295,-0.1513738688237325,1.3903480483895834,1.9615304146533958,-1.3642093922626088,12.624341836388325,1.6399993896484446,-1.7334271226412739,-0.9275005340576143,-4.450776094370006,2.5957750262547776,-2.689138314213814,0.8341372460985852,0.07531713473854751,87.80490452398428,58.83134131593064,1.7616377801561967,4,-0.07999992370605469,3.2250003814697266,3.2274999618530273,0.5450000762939453,-3.25,1,-0.04094266525974155,-2.482754991975946,49.18000030517578,-1.212762158301409,48.34000015258789,3.3124955296473786,48.27999877929688,-0.04094266525974155
7250,2014-04-02,49.58000183105469,50.290000915527344,49.43000030517578,50.099998474121094,2069000.0,-0.00978625657591492,-1.0975632449129598,-0.4297496169536624,45.359751149580696,33.68952218381607,0.12088907506468871,1.661524639693738,2.3821484979881333,-0.7623750303239518,11.155051140329638,0.8600006103515625,-1.6846143287798654,-1.2244985580444308,-4.604392988732471,2.1553958726436093,-2.914445773388451,0.4654486572995893,-1.6700019836425781,70.1681190826138,37.067179511986865,1.6899472153440216,4,0.40999794006347656,3.714998245239258,3.8324975967407227,1.0349979400634766,-2.7300033569335938,2,-0.023396603857783638,1.5038205283510995,50.06999969482422,-2.482754991975946,49.18000030517578,-1.212762158301409,48.34000015258789,-0.023396603857783638
7251,2014-04-03,48.31000137329102,49.9000015258789,48.18000030517578,49.709999084472656,2877800.0,-0.02561517569303906,-1.0722908178389883,2.6923206713910393,40.05524638701344,33.38099037219269,0.976216799005833,2.6391770666702286,3.59656247472207,0.6173638138979953,9.784795127949387,1.720001220703118,-1.8368249286780411,-2.222999000549308,-5.480173189986978,1.0341751888883621,-3.8515860952681393,-0.5944119058304764,-0.3524015045166067,16.455812336427236,-18.80027917576858,1.6285870947188341,4,1.019998550415032,4.984998703002923,5.259998321533196,2.3049983978271413,0.29999923706053977,3,-0.013040800045672318,-1.0975632449129598,49.58000183105469,1.5038205283510995,50.06999969482422,-2.482754991975946,49.18000030517578,-0.013040800045672318
7252,2014-04-04,47.31999969482422,49.13999938964844,46.540000915527344,48.849998474121094,5314500.0,-0.02049268578605634,1.4644528170898388,1.092858057607478,32.06522302501318,33.511089310345604,1.720768053644548,3.3031398630946924,4.5347689789864845,1.6964940044101553,8.764908119337017,2.5999984741210938,-1.873178620903282,-2.898500633239749,-6.119185748605638,0.3221844821261399,-4.50884319092269,-1.288158075556808,2.970001220703125,20.799967447916668,-13.678863655830366,1.6103425576829429,4,1.3250007629394531,3.030000686645508,7.652500152587891,4.645000457763672,1.0,4,0.004226558838319905,-1.0722908178389883,48.31000137329102,-1.0975632449129598,49.58000183105469,1.5038205283510995,50.06999969482422,0.004226558838319905
7253,2014-04-07,46.59000015258789,47.5,46.18999862670898,47.08000183105469,2269700.0,-0.015426871237198547,-1.0310024337087775,0.3202627904657425,22.50470461416775,32.52665987246699,2.186928930851664,3.753005475414355,5.249200696179656,2.500785630652601,8.230986413395033,1.3100013732910227,-2.1400625730330347,-3.328500175476073,-6.73168326795151,0.07468291699936458,-5.030091721713795,-1.6269086292383506,3.6250007629394503,9.756129331191058,-17.15505650365993,1.7015915462377196,4,1.6899986267089844,3.4749984741210866,7.954999923706055,5.649999618530273,1.4799995422363281,0,0.009444057206867251,1.4644528170898388,47.31999969482422,-1.0722908178389883,48.31000137329102,-1.0975632449129598,49.58000183105469,0.009444057206867251
7254,2014-04-08,47.1500015258789,47.43999862670898,46.27000045776367,46.68000030517578,3128200.0,0.012019776163488594,1.228577656675766,-0.9591828790744964,30.102050944896646,32.96277490851057,1.3573718279166371,2.8956933175223583,4.6749820505456725,2.017011203555562,7.703700760883628,1.1699981689453054,-2.2536556093646922,-2.485498809814459,-5.816845603177619,0.8458479835487012,-4.151172206496042,-0.8198254131328753,2.9039992980957052,23.414691786589167,-2.587858407479075,1.6656733966815818,4,1.089998245239265,2.914997100830078,7.0699987411499094,5.489997863769538,0.6699981689453196,1,-0.008271541712074781,-1.0310024337087775,46.59000015258789,1.4644528170898388,47.31999969482422,-1.0722908178389883,48.31000137329102,-0.008271541712074781
7255,2014-04-09,48.4900016784668,48.59000015258789,47.22000122070313,47.47999954223633,3074700.0,0.028419938689767,1.264462757807513,2.148935134082235,35.25520077101609,34.043575264450006,-0.0138727909521279,1.3201572649185778,3.315087717199731,0.7629215992290312,7.468518271467989,1.4399986267089915,-2.191519190108643,-0.9529987335205092,-4.063984799077673,2.1579873320366545,-2.5084917662990946,0.6024942992580762,1.4094390576171847,61.994642976489956,37.41541852910452,1.5554930327785834,4,-0.2500019073486328,1.5749969482421804,5.729998588562012,4.149997711181641,3.1799964904785156,2,-0.034440130456505735,1.228577656675766,47.1500015258789,-1.0310024337087775,46.59000015258789,1.4644528170898388,47.31999969482422,-0.034440130456505735
7256,2014-04-10,45.97000122070313,48.43999862670898,45.88999938964844,48.43999862670898,4297800.0,-0.05196948588440109,1.0647788786013852,-2.4455368136391993,32.35038974101083,34.46026278372423,2.39595564700263,3.6741172715694645,5.836759493271394,3.345630486199454,8.388533645482696,2.6000022888183594,-2.209572498866457,-3.2479991912841726,-6.680540237061372,0.18454185449302685,-4.964269714172772,-1.5317286683955729,3.78106183100585,2.461594801682911,-24.184645781306042,1.7162705228885993,4,2.1199989318847585,3.944997787475579,8.249999046325676,6.669998168945305,5.579998016357415,3,0.019142859039595672,1.264462757807513,48.4900016784668,1.228577656675766,47.1500015258789,-1.0310024337087775,46.59000015258789,0.019142859039595672
7257,2014-04-11,45.18999862670898,45.849998474121094,44.7599983215332,45.34000015258789,8206700.0,-0.016967643534515964,-1.1584115785259437,0.060729426482061005,31.05744278749185,34.26706729072009,2.9973433052419125,4.256506802875663,6.549119288224766,4.184761811010297,9.536454499255488,1.210002899169929,-2.0877307241622276,-3.7640016555786175,-7.58167459336461,0.05367128220737527,-5.67283812447161,-1.8551651866856247,4.329400605276369,11.227156647529924,-16.078339501120908,1.9088364688929955,4,2.335000991821296,4.1499996185302805,9.030001640319831,8.070001602172859,5.8800010681152415,4,0.07568050647430735,1.0647788786013852,45.97000122070313,1.264462757807513,48.4900016784668,1.228577656675766,47.1500015258789,0.07568050647430735
7258,2014-04-14,45.83000183105469,46.34000015258789,45.27000045776367,45.7400016784668,2463300.0,0.014162496654015033,-1.0776640778640711,-0.5999949137886904,34.337849455990025,33.67642876402006,2.0474843425369116,3.359512636448713,5.85621978345975,3.621142623838807,10.211873412478457,1.1500015258789134,-1.9060415349935766,-2.851498603820801,-6.7473385068581635,1.044341299216562,-4.799418555339479,-0.903578652302123,3.308645328094485,27.937415090656287,-0.641334525581378,1.9479199515186802,4,1.694997787475586,3.374998092651367,8.389998435974121,7.429998397827148,5.099998474121094,0,0.05433117530626608,-1.1584115785259437,45.18999862670898,1.0647788786013852,45.97000122070313,1.264462757807513,48.4900016784668,0.05433117530626608
7259,2014-04-15,46.81999969482422,46.88000106811523,45.22000122070313,46.09000015258789,3221800.0,0.02160152354824274,2.905871476463413,8.111092273131861,42.56000209960809,33.36534553624532,0.6123919237970483,2.0318522864096025,4.885635623296963,2.730347531159822,10.389459895009578,1.6599998474120952,-1.771357354309643,-1.58100070953369,-5.1331321378196435,1.9711307187522635,-3.3570664236766703,0.19506500460929033,1.9683555573156752,53.78591092536743,20.87645154798537,1.7760657141429785,4,0.5100002288818359,2.1899986267089844,7.40000057220459,6.665000915527344,4.689998626708984,1,0.02669799248499749,-1.0776640778640711,45.83000183105469,-1.1584115785259437,45.18999862670898,1.0647788786013852,45.97000122070313,0.02669799248499749
7260,2014-04-16,47.54999923706055,47.63999938964844,46.63000106811523,47.2599983215332,2050700.0,0.015591617834141758,3.2978540354522736,0.39726177723199124,47.155108257968536,34.15421907746256,-0.4870660856813771,1.0816541037660272,4.158464847435624,2.103844747014179,10.683972522508592,1.0099983215332102,-1.724365285058255,-0.6760011672973647,-4.01723595856248,2.665233623967751,-2.346618562929919,0.9946162283351896,0.9160874606308127,75.81523598254375,38.22110218560752,1.6706173956325574,4,-0.6000003814697266,1.2800006866455078,6.670001029968262,5.935001373291016,4.450000762939453,2,0.00567824315658938,2.905871476463413,46.81999969482422,-1.0776640778640711,45.83000183105469,-1.1584115785259437,45.18999862670898,0.00567824315658938
7261,2014-04-17,48.4900016784668,48.88999938964844,47.13000106811523,47.38999938964844,3302900.0,0.019768716224786154,-1.1728388666102993,3.7930993659730077,50.54705124880495,36.207755546772745,-1.5632419337704206,-0.10969991048344241,3.237430468392212,1.254854966515495,10.775501451867289,1.7599983215332102,-1.8191009416362576,0.42000122070312784,-2.5236737749811695,3.363676216387425,-1.0518362771390173,1.891838718545273,-3.7300033569335938,90.31482789993119,47.81999311988723,1.4718374978421485,4,-1.6650028228759766,0.3399982452392578,4.70999813079834,4.994998931884766,3.9799995422363352,3,0.06558045742222918,3.2978540354522736,47.54999923706055,2.905871476463413,46.81999969482422,-1.0776640778640711,45.83000183105469,0.06558045742222918
7262,2014-04-21,48.4000015258789,48.86999893188477,48.06000137329102,48.63999938964844,3048500.0,-0.0018560558769348257,1.3142888283378278,-0.21817942217861022,46.99074700917291,38.928426923995545,-1.4571696374305105,-0.1569088505693017,3.3135060329635664,1.3990649262634705,11.358401467010907,0.80999755859375,-1.9840491272846208,0.4120010375976477,-2.388499886861048,3.2125019620563435,-0.9882494246316966,1.812251499826992,-3.5574031829833928,86.64855290894177,42.599411546322266,1.4002504622293468,4,-1.5750026702880788,0.42999839782715554,4.629998207092292,5.084999084472663,3.319999694824233,0,0.06508259528664229,-1.1728388666102993,48.4900016784668,3.2978540354522736,47.54999923706055,2.905871476463413,46.81999969482422,0.06508259528664229
7263,2014-04-22,49.0099983215332,49.38000106811523,48.22999954223633,48.4000015258789,1742700.0,0.01260323918229922,-1.4210538996213264,-2.541675938582782,45.82018521733088,40.67488628759935,-1.886137027276618,-0.8689513840213365,2.6631806281556436,0.8548799674375402,11.530373294604887,1.1500015258788991,-1.9721386751429222,1.0584980010986342,-1.6637940648363596,3.780790067033628,-0.3026480318688627,2.419644034066131,-4.086451957702636,91.10570288092198,50.41887598462103,1.3611460329674983,4,-1.9399986267089844,-0.17999839782714844,4.10250186920166,4.475002288818359,3.680000305175774,1,0.04203226777883651,1.3142888283378278,48.4000015258789,-1.1728388666102993,48.4900016784668,3.2978540354522736,47.54999923706055,0.04203226777883651
7264,2014-04-23,48.22999954223633,48.95000076293945,47.93000030517578,48.6500015258789,1624600.0,-0.01591509500122079,1.0,-0.6885314589104721,44.79567554085888,41.734939039804104,-1.0469251071729104,-0.2224328477028905,3.3836067521220627,1.6985794595835486,11.840563261289413,1.0799980163574219,-1.7909097529924054,0.355999183654788,-2.2320576878808396,2.9440560551904156,-0.9380292521130258,1.6500276194226018,-3.128194990234377,58.181762695312756,20.347374442255443,1.294028435767813,4,-1.1599998474121094,0.6000003814697266,4.9900007247924805,5.255001068115234,4.139999389648445,2,0.05598177044507313,-1.4210538996213264,49.0099983215332,1.3142888283378278,48.4000015258789,-1.1728388666102993,48.4900016784668,0.05598177044507313
7265,2014-04-24,47.72000122070313,48.9000015258789,47.22000122070313,48.72999954223633,2241000.0,-0.010574296628109603,1.488885121293044,2.4047465508942025,47.5839475327725,43.427556572222066,-0.7349227473572668,0.22341157817678692,3.8062456843410786,2.2674048394649446,11.825771469654363,1.680000305175767,-1.4369896298913076,-0.10599918365478089,-2.6665781546725,2.4545797873629382,-1.3862886691636405,1.1742903018540787,-2.447068808056649,26.222229003906882,-13.7250093869093,1.2802894855088598,4,-0.6500015258789134,1.1099987030029226,5.4999990463256765,5.76499938964843,4.79999923706054,3,0.07942156336714001,1.0,48.22999954223633,-1.4210538996213264,49.0099983215332,1.3142888283378278,48.4000015258789,0.07942156336714001
7266,2014-04-25,47.0,48.08000183105469,46.93000030517578,47.63000106811523,2368800.0,-0.015088038606142384,-1.9870151745594522,0.6237644703793904,48.65996805111821,45.38339271262499,0.16377099175728205,0.888136943893997,4.401317570555015,3.0456773067873186,11.470529431100275,1.1500015258789062,-1.2488470910652438,-0.762000465393065,-3.338735423770416,1.814734492984286,-2.050367944581737,0.5263670137956069,-1.5627848411347642,2.8571295112673747,-37.879905379182134,1.2883674791886741,4,0.3000011444091797,1.414999008178711,6.215000152587891,6.4850006103515625,6.150001525878899,4,0.1063829787234043,1.488885121293044,47.72000122070313,1.0,48.22999954223633,-1.4210538996213264,49.0099983215332,0.1063829787234043
7267,2014-04-28,46.61999893188477,48.22000122070313,46.06999969482422,47.790000915527344,3470600.0,-0.008085129108834632,1.118225397583018,1.8571428571428668,50.12941660495353,47.13801128473205,0.8581982271318509,1.1938839234071565,4.637792215050567,3.4796171290072735,11.529038513246388,2.1500015258789134,-1.2194915104542474,-1.0560014724731346,-3.6661068593902755,1.5541039144440063,-2.361054165931705,0.24905122098543586,-1.0250723366495365,16.61628425590986,-26.88133876798048,1.3050526934585691,4,0.680002212524407,1.7950000762939382,6.527502059936516,6.86500167846679,6.409999847412109,0,0.12548267745277397,-1.9870151745594522,47.0,1.488885121293044,47.72000122070313,1.0,48.22999954223633,0.12548267745277397
7268,2014-04-29,47.56999969482422,47.59000015258789,46.5,46.79999923706055,1883700.0,0.02037753720945945,1.691353838473747,-0.6581189335819987,51.752913402575295,48.15944587395064,0.20224014857398487,0.12340876386628707,3.551055493038774,2.5840383865502616,12.108227548363265,1.0900001525878906,-0.9137596079572035,-0.02550067901611186,-2.5377738569153223,2.4867724988830986,-1.2816372679657135,1.2306359099334898,-1.823670120673782,52.083314017020435,5.795608693769218,1.2561365889496034,4,0.1550006866455078,0.1849994659423828,5.435000419616699,6.085000991821289,6.150001525878913,1,0.08723988968893037,1.118225397583018,46.61999893188477,-1.9870151745594522,47.0,1.488885121293044,47.72000122070313,0.08723988968893037
7269,2014-04-30,48.02000045776367,48.02000045776367,47.11000061035156,47.4000015258789,1624600.0,0.009459759634776965,1.9354884359098992,0.8051929393463587,47.88096910474694,48.240097079148235,-0.06664838279384355,-0.5144220531215211,2.955445273768049,2.183325955032643,12.88758379401132,0.9099998474121094,-0.4814460163982588,0.5270000457763686,-1.7126724894965477,2.766672581049285,-0.5928362218600896,1.6468363134128268,-2.1283240238546455,68.90457601621868,23.587339505674095,1.1198362676364566,4,-0.2950000762939453,-0.2650012969970703,4.444999694824219,5.784999847412109,6.849998474121101,2,0.0972511062979442,1.691353838473747,47.56999969482422,1.118225397583018,46.61999893188477,-1.9870151745594522,47.0,0.0972511062979442
7270,2014-05-01,48.41999816894531,48.93999862670898,47.81000137329102,47.84000015258789,2323600.0,0.008329814814005632,-2.531265832593271,0.9354822831617635,63.65661435244559,49.69671520177497,-0.3690702919226041,-1.0601338089789891,2.4130958345057394,1.8410314659239262,13.59472832634602,1.1299972534179545,-0.09254290431840673,0.9849979400634794,-1.0804114906548392,3.050407370781798,-0.047706775295679904,2.0177026554226387,-2.388788749668038,81.88151040801345,29.856824876222042,1.0327047153591586,5,-0.6949977874755859,-0.8549995422363281,4.045001983642578,5.385002136230469,6.090000152587891,3,0.08157787922992599,1.9354884359098992,48.02000045776367,1.691353838473747,47.56999969482422,1.118225397583018,46.61999893188477,0.08157787922992599
7271,2014-05-02,47.68000030517578,48.70000076293945,47.540000915527344,48.47000122070313,2144200.0,-0.015282897392675632,-1.1682246322559484,-1.3620752024098568,63.94178419399006,51.580163777865764,0.2726140252299203,-0.3897360066237354,2.985345830193083,2.627351090718406,13.616404349523311,1.1599998474121094,0.0973746964602924,0.2765001296997056,-1.7516000713311257,2.304600330730537,-0.7375499708157136,1.2905502302151248,-1.5148392199449887,56.09760311981225,-1.0427638596505773,1.0140501005154168,5,0.04500007629394531,-0.1550006866455078,4.530000686645508,5.975000381469727,6.400001525878906,4,0.10151006966462828,-2.531265832593271,48.41999816894531,1.9354884359098992,48.02000045776367,1.691353838473747,47.56999969482422,0.10151006966462828
7272,2014-05-05,47.52000045776367,47.86000061035156,47.08000183105469,47.61000061035156,1389100.0,-0.0033557014762590764,1.644062974816539,0.11392411175601315,60.0,53.155698753717886,0.3292863555951655,-0.22554833022407195,2.956161039114832,2.827464392229345,12.876066490962584,0.779998779296875,0.16844371625896315,0.10650024414062642,-1.9218386920852097,2.1348391803664626,-0.9076692239722917,1.1206697122535445,-1.2262457732174994,41.80332097725107,-18.244871084786503,1.0141694681129185,5,-0.010000228881835938,0.0049991607666015625,4.329999923706055,5.774999618530273,6.569999694824219,0,0.11847645231231074,-1.1682246322559484,47.68000030517578,-2.531265832593271,48.41999816894531,1.9354884359098992,48.02000045776367,0.11847645231231074
7273,2014-05-06,47.02999877929688,47.61000061035156,46.97000122070313,47.31000137329102,1690700.0,-0.010311483033387359,-2.200015258876339,3.1111346585851734,51.32074946594223,53.880706967616035,0.5686927349902788,0.3152712067469068,3.2773649158161504,3.3549777230509363,11.95289355035422,0.6399993896484304,0.10082983345155583,-0.405501365661614,-2.405580077324643,1.5945773460014152,-1.4055407214931321,0.5945379901699042,-0.6127942394079469,3.0455653601795647,-55.407321100139555,1.0000393558315153,5,0.47500038146971946,0.49500083923339133,4.8200016021728445,6.265001296997063,6.819999694824212,1,0.12757814492313502,1.644062974816539,47.52000045776367,-1.1682246322559484,47.68000030517578,-2.531265832593271,48.41999816894531,0.12757814492313502
7274,2014-05-07,46.7599983215332,47.22999954223633,46.09000015258789,47.06999969482422,2014700.0,-0.005741026254981185,2.6190395456279405,1.1071375049386247,44.726294119864036,53.56318992173732,0.6797252710067383,0.58452436983562,3.3658247371578938,3.6779064686724183,11.17397647069868,1.1399993896484375,0.08298297379066355,-0.6560016632080092,-2.6753128369559676,1.363309510539949,-1.6656572500819848,0.3536539236659664,2.620002746582024,23.50872026876905,-31.395161887185868,1.0096555868739785,5,0.7450008392333984,0.7650012969970703,5.090002059936523,6.535001754760742,7.490001678466797,2,0.14884523415315898,-2.200015258876339,47.02999877929688,1.644062974816539,47.52000045776367,-1.1682246322559484,47.68000030517578,0.14884523415315898
7275,2014-05-08,46.81999969482422,47.790000915527344,46.2400016784668,46.68000030517578,1937000.0,0.0012831774047217248,-2.039224192740084,-0.4516089337353104,37.36760368219459,52.30848276963469,0.5348814847955268,0.41423371345256044,3.1193026544498963,3.675551769223503,11.05817058966955,1.5499992370605469,0.02768185666174361,-0.5125001907348619,-2.482323856591293,1.4573234751215693,-1.497412023663081,0.4724116421933573,2.4942013549804614,27.969324579506456,-21.5277053545097,0.9849118329282168,5,0.6849994659423828,0.7049999237060547,4.822500228881836,6.475000381469727,7.760002136230469,3,0.1719350553082224,2.6190395456279405,46.7599983215332,-2.200015258876339,47.02999877929688,1.644062974816539,47.52000045776367,0.1719350553082224
7276,2014-05-09,46.849998474121094,47.0,46.11000061035156,46.77000045776367,961700.0,0.0006407257473817207,3.6841941474677506,0.57141689373297,38.16790736627297,50.97942618755908,0.5379371967302404,0.47805240935981175,2.913470865187932,3.6683525503737044,10.28325205339174,0.8899993896484375,0.03944916223363748,-0.5265012741088881,-2.405395702458904,1.3523931542411276,-1.4659484882838996,0.4129459400661233,2.3997185577392486,42.93774717399972,-1.7830358594300364,0.9394472141750083,5,0.6650009155273438,0.48000144958496094,4.792501449584961,6.445001602172852,7.7800025939941335,4,0.16350053568610723,-2.039224192740084,46.81999969482422,2.6190395456279405,46.7599983215332,-2.200015258876339,47.02999877929688,0.16350053568610723
7277,2014-05-12,48.61000061035156,48.93000030517578,47.0,47.040000915527344,3270400.0,0.03756674906195889,-1.339392145892384,19.625482809594203,47.40261252241134,50.49605942309641,-1.0170513272307389,-1.0673165352707201,1.0524900352042579,1.9503977473182132,8.812874553951245,2.0800018310546875,0.08276108507270408,1.0625007629394503,-0.5870335790229362,2.7120351049018367,0.2377335919582535,1.887267933920647,0.5765220839233294,88.73240571721006,47.81855292106849,0.8247671709811945,5,-1.095001220703125,-1.5400009155273438,2.7024993896484375,4.684999465942383,8.349998474121094,0,0.11252831006009667,3.6841941474677506,46.849998474121094,-2.039224192740084,46.81999969482422,2.6190395456279405,46.7599983215332,0.11252831006009667
7278,2014-05-13,48.31999969482422,49.04999923706055,48.16999816894531,48.790000915527344,2172300.0,-0.005965869407242641,-1.285704377464677,-0.2993638930329522,50.62413395560669,50.800855517636386,-0.6810997649008144,-0.6126156341648397,1.2621732194470425,2.2762366896437243,7.64666161870136,0.8800010681152344,0.16160804134605655,0.6479999542236357,-0.8218033946147827,2.117803303062054,-0.08690172019556996,1.3829016286428413,0.804592548616931,75.33784567482789,35.09601758542344,0.7349016744192088,5,-0.75,-1.25,1.1775007247924805,4.290000915527344,7.990001678466804,1,0.11941226188338994,-1.339392145892384,48.61000061035156,3.6841941474677506,46.849998474121094,-2.039224192740084,46.81999969482422,0.11941226188338994
7279,2014-05-14,48.06999969482422,48.95000076293945,48.02999877929688,48.54999923706055,1749900.0,-0.005173841092279252,-2.2857133125796727,1.0212729692877085,52.51797297549479,49.563228697975184,-0.47300281252564247,-0.2784431263419265,1.3682990340503665,2.5486901015387957,6.765910985243781,0.920001983642571,0.25106405943508747,0.33549995422363565,-1.0873144425028585,1.7583143509501298,-0.3759072441396114,1.0469071525868827,0.9939007067998631,66.66666666666666,23.633127461456667,0.7114071983632483,5,-0.5,-1.0,1.102499008178711,4.364999771118164,8.119998931884759,2,0.12024129011840246,-1.285704377464677,48.31999969482422,-1.339392145892384,48.61000061035156,3.6841941474677506,46.849998474121094,0.12024129011840246
7280,2014-05-15,47.81999969482422,48.22999954223633,47.06999969482422,48.04999923706055,3479700.0,-0.005200748940860089,2.932201855623444,0.47916616996081984,56.32715486132289,48.71715877212328,-0.3543239753523366,-0.007566149459698579,1.470487772316858,2.8234305193122395,6.27847755167353,1.1599998474121094,0.24521494973375724,0.0719999313354478,-1.3485654586846394,1.492565321355535,-0.6382827636745958,0.7822826263454914,1.2299995422363281,58.1632613341326,9.63261735303513,0.7102826950100452,5,-0.25,-0.75,1.3324995040893555,4.614999771118164,8.349998474121094,3,0.1344625752030637,-2.2857133125796727,48.06999969482422,-1.285704377464677,48.31999969482422,-1.339392145892384,48.61000061035156,0.1344625752030637
7281,2014-05-16,51.66999816894531,52.06999969482422,49.61000061035156,50.45000076293945,7928700.0,0.08051021536367342,1.435642105939029,-5.304347104970726,75.37687864241258,50.425700843502455,-3.99940047318519,-3.80204490924892,-2.4953036676272617,-0.9973913539175925,7.122528423326742,4.25,0.3596906898459622,3.762998580932617,1.519344869196793,6.006652292668441,2.6411717250647015,4.884825436800533,-5.579998016357422,92.11042307779124,37.909353824765915,1.1218268558679134,5,-2.589998245239258,-3.2549991607666016,-2.5174989700317383,0.7650012969970703,4.130001068115234,4,0.05631902003546707,2.932201855623444,47.81999969482422,-2.2857133125796727,48.06999969482422,-1.285704377464677,48.31999969482422,0.05631902003546707
7282,2014-05-19,51.54999923706055,52.5,51.22000122070313,51.22000122070313,2841600.0,-0.0023224102213513786,-6.757614990694686,0.27049075246626375,71.82017548446034,52.703414845560026,-3.6292873789244027,-3.6195313649307224,-2.4906885355779664,-0.8529285399258342,8.075853833987386,1.279998779296868,0.2670482873153617,3.485499763488768,0.7155981635043034,6.255401363473233,2.1005489634965357,4.8704505634810005,-5.34039909362793,82.50459098438854,26.877516570335303,1.3849507999922315,5,-2.2549991607666016,-2.9200000762939453,-2.547499656677246,0.7350006103515625,4.069999694824226,0,0.05974785405700622,1.435642105939029,51.66999816894531,2.932201855623444,47.81999969482422,-2.2857133125796727,48.06999969482422,0.05974785405700622
7283,2014-05-20,51.06999969482422,51.72000122070313,50.52999877929688,51.63999938964844,2182100.0,-0.00931133946343965,2.2602656689275413,-1.7272821852567217,66.66666666666666,55.141234017426974,-2.811619111634684,-3.1381850799540913,-2.1011466995168036,-0.3548400698350349,8.912250369718468,1.19000244140625,0.22004118249822824,2.9025001525878906,-0.15383300902353625,5.9588333141993175,1.3743335717821807,4.4306667333936005,-4.608783557128909,73.66482090594488,18.90276142880692,1.5281665808057132,5,-1.7649993896484375,-2.2099990844726562,-2.637500762939453,0.6499996185302734,5.180000305175781,1,0.11533188613363876,-6.757614990694686,51.54999923706055,1.435642105939029,51.66999816894531,2.932201855623444,47.81999969482422,0.11533188613363876
7284,2014-05-21,50.93000030517578,51.63000106811523,50.58000183105469,51.2400016784668,2374800.0,-0.0027413234870770076,-1.0792098653522795,0.5438623495870756,64.11699836083864,58.11338898172076,-2.255040922555203,-2.9360708994783167,-2.0621892451231005,-0.19243236155344334,9.918961606837474,1.0499992370605398,0.24081198719994745,2.6275007247924833,-0.6695018336530865,5.924503283238053,0.9789994455696984,4.276002004015268,-4.227232812988284,71.08656341459645,18.938876224012105,1.648501279222786,5,-1.625,-2.0699996948242188,-2.565000534057617,0.7899990081787109,5.470001220703118,2,0.1056352058880412,2.2602656689275413,51.06999969482422,-6.757614990694686,51.54999923706055,1.435642105939029,51.66999816894531,0.1056352058880412
7285,2014-05-22,51.5099983215332,51.70000076293945,50.77000045776367,50.97000122070313,1588600.0,0.011388140838052951,1.0217354347294265,-1.7419184150618119,71.93584316830507,61.86538184861322,-2.3465665007865013,-3.391455169298368,-2.723420972662602,-0.7488170021030243,10.557672527942819,0.9300003051757812,0.42193752214674163,3.0179988861084013,-0.5615957048331808,6.597593477049983,1.2282015906376103,4.807796181579192,-4.575341529033203,65.74387932354448,13.513545738851,1.7897972954707915,5,-1.7599983215332031,-2.2249984741210938,-3.339999198913574,0.21000099182128906,4.870002746582024,3,0.09085615332313757,-1.0792098653522795,50.93000030517578,2.2602656689275413,51.06999969482422,-6.757614990694686,51.54999923706055,0.09085615332313757
7286,2014-05-23,52.0,52.06000137329102,51.1500015258789,51.68000030517578,1152800.0,0.00951274887271647,3.1363399916770014,0.5925952089970903,74.72405553625751,64.90109773904057,-2.2676872818638287,-3.6761407697792663,-3.230352485125678,-1.212754941818261,11.120723899919408,0.9099998474121236,0.7261574379609499,3.258000564575198,-0.5724623307546182,7.0884634599050145,1.34276911691029,5.173232012240106,-4.842729479200003,74.61930506715403,20.199643534980986,1.91523144766491,5,-2.2150001525878906,-2.7150001525878906,-4.1100006103515625,-0.2800006866455078,5.130001068115227,4,0.0801922724797175,1.0217354347294265,51.5099983215332,-1.0792098653522795,50.93000030517578,2.2602656689275413,51.06999969482422,0.0801922724797175
7287,2014-05-27,52.47000122070313,52.75,51.88999938964844,52.04999923706055,1590900.0,0.009038485013521669,-1.3243207019027048,1.3125074505877246,80.08850603135643,68.17491685856832,-2.3831833647242533,-3.884566915550387,-3.712171141079331,-1.6655104413215653,11.337059724073354,0.8600006103515625,1.1290671352993513,3.435501670837411,-0.6006012776024221,7.471604619277244,1.4174501966174944,5.453553145057327,-5.0990215207351355,87.38744930923116,25.37589022514267,2.018051474219916,5,-2.5600013732910227,-3.0600013732910227,-4.642501831054695,-0.7500019073486399,4.360000610351555,1,0.06346479776797675,3.1363399916770014,52.0,1.0217354347294265,51.5099983215332,-1.0792098653522795,50.93000030517578,0.06346479776797675
7288,2014-05-28,51.72000122070313,52.6500015258789,51.56000137329102,52.58000183105469,1957200.0,-0.014293881885866444,1.180000305175784,-2.047610830055988,76.05043414218002,70.7896347659778,-1.229465317526703,-2.9594505718254496,-3.0090599291561873,-0.8853660073056773,11.472670005125666,1.0900001525878764,1.5454575755588493,2.478001594543464,-1.666344892313461,6.622348081400389,0.40582835111500515,4.550174837971923,-4.026280302733213,52.534578414069365,-13.754657396024776,2.072173243428462,5,-1.8100013732910227,-2.3100013732910227,-3.8925018310546946,-1.9073486399179274e-06,5.159999847412095,2,0.07540598644882679,-1.3243207019027048,52.47000122070313,3.1363399916770014,52.0,1.0217354347294265,51.5099983215332,0.07540598644882679
7289,2014-05-29,52.68999862670898,52.77000045776367,51.7400016784668,51.88000106811523,2477000.0,0.018754783122811647,1.1237061506999846,-0.9418569578254544,78.13998517278242,73.21328257836218,-1.6485612475138751,-3.7541204908734684,-4.0527150723246805,-1.8136839817634538,11.962632842212017,1.0499992370605398,1.8168796293888434,3.214499092102045,-1.1598064602454485,7.588804644449539,1.0273463159282983,5.401651868275792,-4.692900963817252,95.99990844726527,23.836377632423776,2.1871527761737477,5,-1.49999809265136,-3.269998550415032,-4.7399988174438406,-0.9699993133544851,3.240001678466804,3,0.0675650306714266,1.180000305175784,51.72000122070313,-1.3243207019027048,52.47000122070313,3.1363399916770014,52.0,0.0675650306714266
7290,2014-05-30,52.36999893188477,52.790000915527344,52.06999969482422,52.790000915527344,1826900.0,-0.006073253049241778,2.428561048491839,-0.5185225303292806,75.74627702181681,73.25432684274043,-0.6875758691607814,-3.2917957727493032,-3.7671218365023194,-1.447853961585892,13.139537367541173,0.720001220703125,2.101511807711084,2.6969993591308636,-1.8306473256790312,7.2246460439407585,0.4331760167259162,4.960822701535811,-3.991069045403293,74.39011341750536,-1.4095466204922218,2.2638233424049474,5,-0.7099990844726634,-2.9399986267089915,-4.419999122619636,-0.6499996185302805,3.2700004577636648,4,0.07695250479641524,1.1237061506999846,52.68999862670898,1.180000305175784,51.72000122070313,-1.3243207019027048,52.47000122070313,0.07695250479641524
7291,2014-06-02,52.52000045776367,52.75,51.72999954223633,52.45000076293945,1596800.0,0.0028642644441143617,2.849067196406979,-0.16666515290506273,71.45994084914108,73.2143007721494,-0.7870963175282952,-3.2260038541538805,-3.968549457285306,-1.5687305271524252,14.097839038097787,1.0200004577636719,2.4264846517000294,2.6050008773803697,-1.990995418517521,7.20099717327826,0.30700272943142437,4.902999025329315,-3.6999634683776037,78.04873510174068,3.724495880802081,2.2979981479489457,6,-0.8600006103515625,-3.0900001525878906,-4.570000648498535,-0.8000011444091797,3.1100006103515554,0,0.07349582210030148,2.428561048491839,52.36999893188477,1.1237061506999846,52.68999862670898,1.180000305175784,51.72000122070313,0.07349582210030148
7292,2014-06-03,53.1500015258789,53.18000030517578,52.25,52.5,2434400.0,0.011995450545014164,1.6197225475763208,9.285776566757391,75.55557349652445,74.20195708657805,-1.3033280236308684,-3.5970138734661887,-4.593102721237301,-2.174589152340886,14.895064787712514,0.9300003051757812,2.79694546467465,2.9535018920898395,-1.7139551065048622,7.620958890684541,0.6197733927924887,5.28723039138719,-3.9329681438787034,98.14822227925913,22.962756888050478,2.333728499297352,6,-1.2700004577636648,-3.525001525878899,-5.292501449584954,-1.430002212524407,2.289997100830078,1,0.0748823975159898,2.849067196406979,52.52000045776367,2.428561048491839,52.36999893188477,1.1237061506999846,52.68999862670898,0.0748823975159898
7293,2014-06-04,53.02999877929688,53.2400016784668,52.7400016784668,52.88000106811523,1242600.0,-0.0022578126648516994,-1.3256003761499633,0.23076516778762254,76.60943801976293,75.59000593756963,-0.9790151875326103,-3.166823333759801,-4.45926293923732,-2.044309081463574,15.675650791668371,0.5,2.6353068763062026,2.533499145507818,-2.0475022436695554,7.114500534685192,0.24299845091913141,4.823999840096505,-3.3374093665156153,86.09254290896828,9.423459986053118,2.2905006945886854,6,-1.0249977111816477,-3.3649978637695384,-5.172498703002937,-1.30999946594239,2.5400009155273366,2,0.07165761152612626,1.6197225475763208,53.1500015258789,2.849067196406979,52.52000045776367,2.428561048491839,52.36999893188477,0.07165761152612626
7294,2014-06-05,53.72000122070313,53.7400016784668,52.83000183105469,52.95000076293945,1416800.0,0.013011549260597555,1.2469093940293026,5.13341471478301,80.22541103744909,76.51106903414119,-1.3763771511083647,-3.487469029726647,-5.128414590256725,-2.7261447088689934,16.043912336006876,0.9099998474121094,2.566361449184491,2.8755014419555707,-1.5656675272719056,7.316670411183047,0.6549169573418325,5.096085926569309,-3.5307740907258918,99.00495340760317,19.169035336377547,2.220584484613737,6,-1.2749996185302805,-3.8050003051757884,-5.980001449584968,-2.00000190734864,2.3199996948242116,3,0.05882352523466183,-1.3256003761499633,53.02999877929688,1.6197225475763208,53.1500015258789,2.849067196406979,52.52000045776367,0.05882352523466183
7295,2014-06-06,54.86999893188477,55.43000030517578,53.91999816894531,54.0,2313500.0,0.021407254003159792,-1.9320355988133728,1.1298680710028672,72.66289051334705,76.28205069826225,-2.2346316316390684,-4.219810794540507,-6.20830687502616,-3.8628022048605075,17.1757596590694,1.7099990844726491,2.6289535490750993,3.622999191284187,-0.7408916784355952,7.986890061003969,1.4410537564242958,5.804944626144078,-4.112647874149204,84.86483086976129,6.309677877467081,2.181945434859891,6,-1.3749980926513743,-4.109998703002937,-7.129999160766609,-3.1499996185302805,0.6100006103515554,4,0.019318414323406197,1.2469093940293026,53.72000122070313,-1.3256003761499633,53.02999877929688,1.6197225475763208,53.1500015258789,0.019318414323406197
7296,2014-06-09,54.5099983215332,54.86999893188477,54.16999816894531,54.65999984741211,2130200.0,-0.006560973525778113,1.4561443428678145,-0.17241575866529138,70.27395785649648,75.19154534550003,-1.6552078543593822,-3.4325044971883116,-5.768043437151498,-3.50850417706647,18.284192598601013,0.7000007629394602,2.745027638882931,2.8799985885620103,-1.1939647332902936,6.953961910414314,0.8430169276358583,4.916980249488162,-2.9115703992583946,71.06912278765574,-6.697849699210295,2.0369816609261506,6,-1.0149974822998047,-3.749998092651367,-6.864998817443848,-2.789999008178711,0.9099998474121094,0,0.020730161491655075,-1.9320355988133728,54.86999893188477,1.2469093940293026,53.72000122070313,-1.3256003761499633,53.02999877929688,0.020730161491655075
7297,2014-06-10,54.08000183105469,54.58000183105469,53.95000076293945,54.27000045776367,1162800.0,-0.007888396692697253,-1.8,1.2666446264177813,70.75863542227921,74.6035677099555,-1.087140123549446,-2.7106753059060793,-5.263060189843102,-3.097147242538526,19.783677651433724,0.6300010681152344,2.741386874650324,2.176502037048337,-1.7764491952737558,6.12945326937043,0.2000264208872906,4.152977653209383,-1.7918908798577036,49.814157497443865,-27.295572622400393,1.9764756161610457,6,-0.5000019073486328,-3.3200016021728516,-6.4550018310546875,-2.3600025177001953,1.339996337890625,1,0.028661227525522692,1.4561443428678145,54.5099983215332,-1.9320355988133728,54.86999893188477,1.2469093940293026,53.72000122070313,0.028661227525522692
7298,2014-06-11,54.09000015258789,54.11000061035156,53.540000915527344,53.79999923706055,991800.0,0.00018488019960583024,2.4545244370462846,-1.5263316401309053,72.19101349342219,73.94257085669325,-0.8108716487520482,-2.38870582016375,-5.223489367334722,-3.1308659898454323,21.142553564644917,0.5699996948242188,2.6699425599352935,1.8980003356933608,-1.7868856357599299,5.5828863071466515,0.055557349966719016,3.7404433214200026,-1.2363491176747203,48.4615023460402,-28.195216222437914,1.8424429857266449,6,-0.5100002288818359,-3.3299999237060547,-6.572500228881836,-2.3700008392333984,3.270000457763672,2,0.024958374381821802,-1.8,54.08000183105469,1.4561443428678145,54.5099983215332,-1.9320355988133728,54.86999893188477,0.024958374381821802
7299,2014-06-12,53.849998474121094,54.40999984741211,53.66999816894531,53.86000061035156,1147600.0,-0.004437080380657266,-2.9999793801678454,-0.034490016047986106,67.25663169112002,72.99927693106028,-0.43473703286762344,-1.7849963823669768,-4.964377107030565,-2.9104730272759483,22.73673819184462,0.7400016784667969,2.500896433767629,1.3689987182617216,-1.8291909737522474,4.567188410275691,-0.2300961277452629,2.968093564268706,-0.5326045705606504,16.401992523998288,-59.08904330494924,1.5990948460069845,6,-0.26999855041503906,-3.089998245239258,-6.334999084472656,-2.1299991607666016,2.3500022888183594,3,0.03194059924680803,2.4545244370462846,54.09000015258789,-1.8,54.08000183105469,1.4561443428678145,54.5099983215332,0.03194059924680803
7300,2014-06-13,54.25,54.45000076293945,53.77000045776367,54.11999893188477,1766000.0,0.007428069400431614,1.5660263284798146,-12.997330282226597,66.81613736098325,72.4832987657094,-0.6034777815096675,-1.769291654704027,-5.324429467123892,-3.328914341190597,24.649900777327456,0.6800003051757812,2.432161542947128,1.447500228881836,-0.9770312962441778,3.8720317540078497,0.23523446631882905,2.659765991444843,-0.7099990844726562,53.38346942931441,-21.30003865413709,1.2122657625630062,6,-0.4099998474121094,-3.479999542236328,-6.7350006103515625,-2.530000686645508,2.1399993896484375,4,0.032995408581149244,-2.9999793801678454,53.849998474121094,2.4545244370462846,54.09000015258789,-1.8,54.08000183105469,0.032995408581149244
7301,2014-06-16,54.58000183105469,54.88000106811523,53.86999893188477,53.86999893188477,1584900.0,0.006082983060915925,-1.8450648227247741,5.461515889550993,66.106867383713,71.43344253095258,-0.6822884343673863,-1.9711680597446488,-5.5688816424732295,-3.660774766917797,25.093738652924085,1.0100021362304545,2.2478661726141382,1.6320018768310547,-0.8548361040953694,4.118839857757479,0.38858288636784266,2.8754208672942667,0.8499984741210938,77.61199978364446,4.348099865717202,1.2434189904632114,6,-0.49500083923339844,-3.8100013732910156,-7.06500244140625,-2.8600025177001953,1.2999992370605398,0,0.016489514125841653,1.5660263284798146,54.25,-2.9999793801678454,53.849998474121094,2.4545244370462846,54.09000015258789,0.016489514125841653
7302,2014-06-17,54.63000106811523,55.0,54.1500015258789,54.1500015258789,1942500.0,0.0009160724694605715,-2.5416636864316153,0.6760529327380348,74.87178383651465,71.240369843925,-0.5590634601688507,-1.874707442276467,-5.499070783750064,-3.7042175052986224,25.40252392012392,0.8499984741211009,2.113669767456443,1.528001022338863,-0.9757278224476096,4.031729867125335,0.2761365999456231,2.7798654447321027,0.7687992095947322,74.65759151359917,-1.177683061381444,1.2518644223932378,6,-0.4999999999999929,-3.4150009155273366,-7.207501411437981,-2.910001754760735,1.3699989318847727,1,0.014460865557097025,-1.8450648227247741,54.58000183105469,1.5660263284798146,54.25,-2.9999793801678454,53.849998474121094,0.014460865557097025
7303,2014-06-18,56.959999084472656,57.16999816894531,54.9900016784668,55.0,4854000.0,0.04265052115690571,-1.202021408589638,4.083335320156721,79.61164175298251,71.17217325676204,-2.5400822625625494,-3.9429748683329393,-7.656180031524798,-5.991370252449684,26.559236721880886,2.5399971008300852,2.1357902718831667,3.5634990692138686,0.7055773869296686,6.421420751498069,2.1345382280717686,4.992459910355969,-3.0900001525878835,94.00002615792411,19.85970860565837,1.4289608411421,6,-1.6049995422363281,-4.840000152587891,-9.667499542236328,-5.239999771118164,-1.7299995422363281,2,-0.02703653336165779,-2.5416636864316153,54.63000106811523,-1.8450648227247741,54.58000183105469,1.5660263284798146,54.25,-0.02703653336165779
7304,2014-06-19,56.31000137329102,57.16999816894531,55.66999816894531,56.77999877929688,1977700.0,-0.011411476854444436,1.400007324241129,-0.2397947069104441,76.1273339721518,71.55711141885145,-1.658461901829078,-3.0243131297630086,-6.855335270157241,-5.30426710007972,27.77845972076665,1.5,2.0515242741283117,2.6445013046264734,-0.24847754237180197,5.537480151624749,1.1980118811273357,4.090990728125611,-2.374002456665039,74.70595957091379,0.5725681672986696,1.446489423499138,6,-0.9550018310546946,-4.190002441406257,-8.990001678466804,-6.8500022888183665,-1.1200027465820455,3,0.018646762767769554,-1.202021408589638,56.959999084472656,-2.5416636864316153,54.63000106811523,-1.8450648227247741,54.58000183105469,0.018646762767769554
7305,2014-06-20,56.18999862670898,56.36999893188477,55.86000061035156,56.36999893188477,1870300.0,-0.002131108926574532,4.666638409697423,0.38298148644154734,74.43406874173945,72.01934596165621,-1.4880059318917276,-2.672752859783337,-6.625968595581561,-5.157858691692475,29.029193608182492,0.5099983215332102,1.9753384395727593,2.2904985427856346,-0.6253776526390951,5.206374738210364,0.8325604450732698,3.7484366404979994,-2.1893197250366043,70.30303730890357,-3.1973203442230584,1.457938097712363,6,-0.8349990844726491,-4.069999694824212,-8.869998931884759,-6.8400001525878835,-0.7199974060058452,4,0.00017800563222869492,1.400007324241129,56.31000137329102,-1.202021408589638,56.959999084472656,-2.5416636864316153,54.63000106811523,0.00017800563222869492
7306,2014-06-23,56.16999816894531,56.43000030517578,55.84000015258789,56.11999893188477,885600.0,-0.00035594337519984087,1.0701632278832576,-0.2777730682829039,71.88402880593375,72.14438967095116,-1.3497077762477545,-2.4499381826440896,-6.413342193680528,-5.085913029410861,30.176607998958758,0.5900001525878906,1.7959421738394852,2.061998176574704,-0.8782382330851277,5.002234586234536,0.5918799717447882,3.53211638140462,-2.1059328819274796,66.88738041163415,-3.350805516621932,1.4701182048299177,6,-0.8149986267089844,-2.779998779296875,-8.849998474121094,-6.819999694824219,-0.55999755859375,0,0.003916703362556895,4.666638409697423,56.18999862670898,1.400007324241129,56.31000137329102,-1.202021408589638,56.959999084472656,0.003916703362556895
7307,2014-06-24,55.79999923706055,56.4900016784668,55.709999084472656,56.11000061035156,1066900.0,-0.006587127362402634,-2.1836731516298045,-6.200122072176055,69.37063877259536,71.83101470197042,-0.7935159742651265,-1.915902080873515,-5.825899545802869,-4.695451611827316,30.99199060172735,0.7800025939941406,1.6889671295736335,1.5254993438720703,-1.4012944944026628,4.4522931821468035,0.06210242473470373,2.988896263009437,-1.6738152924041643,37.15591112790981,-29.793054499899633,1.463396919137366,6,-0.3800010681152344,-1.9500007629394531,-7.052499771118164,-6.450000762939453,-2.450000762939453,1,0.001433724590475416,1.0701632278832576,56.16999816894531,4.666638409697423,56.18999862670898,1.400007324241129,56.31000137329102,0.001433724590475416
7308,2014-06-25,55.61999893188477,56.0,55.45000076293945,55.79999923706055,1579400.0,-0.0032258119648185257,-1.1153953372360872,0.5806435734941012,64.30722121524616,71.50330242687332,-0.4175740874417073,-1.5059538879775758,-5.446696298329684,-4.4915166372856845,31.997836654177735,0.5499992370605469,1.6192084269313014,1.1504991531372113,-1.5722504402321036,3.873248746506526,-0.21087564354744615,2.5118739498218687,-1.4329387027426108,9.883629379423638,-50.820661574781944,1.3613747966846568,6,-0.14999961853028054,-1.770000457763679,-6.657499313354499,-6.270000457763679,-2.279998779296882,2,0.006832094128239596,-2.1836731516298045,55.79999923706055,1.0701632278832576,56.16999816894531,4.666638409697423,56.18999862670898,0.006832094128239596
7309,2014-06-26,56.25,56.2599983215332,55.43999862670898,55.88000106811523,1069200.0,0.011326880262740646,3.205174353205886,-2.055546136566051,61.27452049807982,70.88756721988406,-0.7502275557895786,-1.9558512237132888,-5.897982096570985,-5.0630197247570905,33.04463153768871,0.8199996948242259,1.598957304557473,1.6025001525878935,-1.0957785034911893,4.300778808666976,0.25336082454835207,2.951639480627435,-2.0032810120617768,77.14276372197129,18.68931599345585,1.3491393280395432,6,-0.7300014495849609,-2.375,-7.167499542236328,-6.910001754760742,-2.099998474121101,3,-0.018133341471354147,-1.1153953372360872,55.61999893188477,-2.1836731516298045,55.79999923706055,1.0701632278832576,56.16999816894531,-0.018133341471354147
7310,2014-06-27,56.4000015258789,56.43000030517578,55.63000106811523,55.63000106811523,1131700.0,0.0026666937934025636,-1.0779188609420005,2.0810883259616273,65.98987523809585,70.87456809259325,-0.6293631532197494,-1.8851051212960712,-5.887374267665429,-5.165671136582851,34.16895824976386,0.799999237060554,1.5816941350817544,1.5510015487670827,-1.0305348061240736,4.132537903658239,0.2602333713215046,2.841769726212661,-2.0948169543205353,91.42858180866925,33.14284258405381,1.290768177445577,6,-0.7400016784667898,-2.430002212524407,-7.317501068115227,-7.1950016021728445,-2.25,4,-0.02145395153251406,3.205174353205886,56.25,-1.1153953372360872,55.61999893188477,-2.1836731516298045,55.79999923706055,-0.02145395153251406
7311,2014-06-30,56.38000106811523,56.68999862670898,55.81999969482422,56.20000076293945,2248900.0,-0.0003546180358611206,1.1750097752176982,0.23376649112463221,70.90906947113768,70.43426649644026,-0.3656315237374912,-1.6454594183756157,-5.733989169750508,-5.095401417383236,35.702316880295996,0.8699989318847585,1.6457105284945825,1.33800106048583,-1.0825387929201185,3.7585409138917782,0.12773113378285217,2.5482709871888076,-2.0175202246091217,75.2001953125,15.18840585350761,1.2102699267029753,6,-0.3000011444091726,-2.220001220703118,-6.862501144409173,-7.370002746582024,-2.150001525878899,0,-0.01614047233366811,-1.0779188609420005,56.4000015258789,3.205174353205886,56.25,-1.1153953372360872,55.61999893188477,-0.01614047233366811
7312,2014-07-01,57.13000106811523,57.29999923706055,55.97000122070313,56.06999969482422,2329900.0,0.013302589318753055,-1.1111107747176185,5.888886534141676,74.35896025137858,69.85063521848426,-0.8087630544183639,-2.194513495956052,-6.336237943921596,-5.806227747787183,37.17751764325681,1.3299980163574148,1.7197243186698117,1.8890010833740192,-0.5310199243635907,4.309022091111629,0.6789905795052107,3.0990115872428277,-2.711369878100335,90.86031649671409,28.173526359782414,1.2100105038688065,7,-0.7600021362304616,-2.700000762939446,-7.595001220703118,-8.300001144409173,-3.5,1,-0.026605993862163446,1.1750097752176982,56.38000106811523,-1.0779188609420005,56.4000015258789,3.205174353205886,56.25,-0.026605993862163446
7313,2014-07-02,56.83000183105469,57.59000015258789,56.7599983215332,56.77999877929688,1361900.0,-0.005251168063218792,-17.443672120030516,0.04717262922269607,73.65080883653012,69.57546575897075,-0.5913275614544631,-1.6814390400923003,-5.90859221673891,-5.484847827830848,38.746057587309345,0.8300018310546875,1.7860105933718557,1.3990016937255874,-0.8828619189442364,3.680865306395411,0.2580698873906755,2.5399335000604992,-2.2961159191579696,64.65126594631052,-3.7295380114041166,1.1409318063349132,7,-0.31500244140625,-2.2550010681152344,-7.170001983642578,-8.000001907348633,-2.920001983642578,2,-0.0612353201620337,-1.1111107747176185,57.13000106811523,1.1750097752176982,56.38000106811523,-1.0779188609420005,56.4000015258789,-0.0612353201620337
7314,2014-07-03,56.88000106811523,57.27999877929688,56.84000015258789,57.02999877929688,842200.0,0.0008798035447752373,-2.8260826298244197,-2.999771132133759,72.10084647800915,69.3162188407785,-0.6168363501727114,-1.5626800737935298,-5.802586634960413,-5.517589004793699,40.107822363555236,0.4499969482421946,1.8144486121685048,1.2910009384155217,-0.9287946330335046,3.510796509864548,0.18110315269100852,2.400898724140035,-2.162748301777036,63.775539994005236,-6.233721542074058,1.1098977857245138,7,-0.36500167846678977,-2.220001220703118,-7.220001220703118,-8.050001144409173,-2.5400009155273366,3,-0.06223630184690221,-17.443672120030516,56.83000183105469,-1.1111107747176185,57.13000106811523,1.1750097752176982,56.38000106811523,-0.06223630184690221
7315,2014-07-07,55.93000030517578,56.79999923706055,55.84000015258789,56.7599983215332,1376400.0,-0.016701841510196158,1.1098884515260887,5.53340454210166,60.273961467491525,68.02621135872936,0.32676832785161736,-0.5577932843488327,-4.687962377981904,-4.565898148050152,40.192932559496306,1.0400009155273366,1.5604375797755523,0.28800010681152344,-1.9100242238815355,2.4860244375045824,-0.811012058535006,1.387012272158053,-1.0403826956626077,6.214722141402386,-60.2372841599074,1.0990121653465297,7,0.5849990844726562,-1.2700004577636719,-5.625,-7.100000381469727,-1.3100013732910085,0,-0.031825474156705114,-2.8260826298244197,56.88000106811523,-17.443672120030516,56.83000183105469,-1.1111107747176185,57.13000106811523,-0.031825474156705114
7316,2014-07-08,55.63999938964844,56.20000076293945,54.540000915527344,56.04999923706055,2107000.0,-0.005185069085374305,3.676036814364694,0.4939769003442428,57.41555152613076,66.6978683313444,0.5964005975710194,-0.18845720114179443,-4.210102282018681,-4.289448434688907,39.75863138049185,1.6599998474121094,1.3557872455668374,-0.05850086212158345,-2.1911274948966835,2.0741257706535166,-1.1248141785091335,1.0078124542659666,1.9500007629394531,36.06553276325483,-28.136165016316106,1.0663133163875507,7,0.4250011444091797,-0.9799995422363281,-5.094999313354492,-6.809999465942383,0.15000152587890625,1,-0.026779257370853737,1.1098884515260887,55.93000030517578,-2.8260826298244197,56.88000106811523,-17.443672120030516,56.83000183105469,-0.026779257370853737
7317,2014-07-09,55.63000106811523,55.97999954223633,55.25,55.88999938964844,1097800.0,-0.0001796966506629749,2.318190093893864,0.6341424836479858,35.189337202969654,63.4625478855359,0.64788027774771,-0.05942988552683204,-3.996237267621048,-4.298945212840216,39.5263399207999,0.7299995422363281,1.1672174314794361,-0.14599914550782245,-2.1390654318833313,1.8470671408676864,-1.1425322886955769,0.850533997679932,1.898999099731455,35.73771886049313,-23.674578581673217,0.9965331431877537,7,0.4349994659423899,-0.710000991821282,-5.085000991821282,-6.800001144409173,0.6499977111816548,2,-0.025166304134430773,3.676036814364694,55.63999938964844,1.1098884515260887,55.93000030517578,-2.8260826298244197,56.88000106811523,-0.025166304134430773
7318,2014-07-10,55.43999862670898,55.9900016784668,54.77999877929688,55.36999893188477,1708900.0,-0.0034154671536605896,1.0683707736950092,-0.2692313335386794,39.20593842350051,61.01048321058264,0.9048155583724693,0.24969893623525508,-3.630998738382985,-4.130379283805993,39.52646472711879,1.2100028991699148,1.0074229378668704,-0.4035015106201243,-2.2415590591466668,1.4345560379064182,-1.322530284883392,0.5155272636431434,2.029221556091315,32.84665740372024,-23.61360952327876,0.9190287742632712,7,0.6250019073486399,-0.2749977111816335,-4.68749809265136,-6.469999313354485,-2.779998779296868,3,-0.03264786441971079,2.318190093893864,55.63000106811523,3.676036814364694,55.63999938964844,1.1098884515260887,55.93000030517578,-0.03264786441971079
7319,2014-07-11,55.56999969482422,55.709999084472656,55.0,55.54999923706055,1226900.0,0.002344896669110197,3.7333392673219485,0.28572207084474466,42.326754876716514,58.38124761487382,0.7467403205390326,0.26895233219775605,-3.595147195464591,-4.286867080730346,39.362325619158916,0.7099990844726562,0.8881989637403791,-0.3595005035400405,-1.948972264281835,1.229971257201754,-1.1542363839109342,0.4352353768308532,1.8406361026306115,45.57520107351738,-8.756730376839343,0.7947358803708958,7,0.49500083923339844,-0.3599987030029297,-4.73499870300293,-6.569999694824219,-1.779998779296875,4,-0.029872230637545294,1.0683707736950092,55.43999862670898,2.318190093893864,55.63000106811523,3.676036814364694,55.63999938964844,-0.029872230637545294
7320,2014-07-14,56.040000915527344,56.16999816894531,55.70000076293945,55.81000137329102,1241600.0,0.008457822985140417,-1.088873818505489,11.499713904252935,48.55237088667388,55.89716999437785,0.24619250583035068,-0.06331695543961757,-3.9033099229808244,-4.78009254932082,39.30345835937621,0.5999984741210938,0.8469423224314099,0.021000671386715908,-1.3579219896816568,1.3999233324550886,-0.6684606591474704,0.7104620019209023,1.3132221842889393,90.36145408919498,36.063754005543444,0.6894613305341851,7,0.024999618530273438,-0.47500038146972656,-4.859999656677246,-6.790000915527344,-2.2900009155273438,0,-0.030335487779558967,3.7333392673219485,55.56999969482422,1.0683707736950092,55.43999862670898,2.318190093893864,55.63000106811523,-0.030335487779558967
7321,2014-07-15,55.47999954223633,56.11000061035156,55.16999816894531,55.959999084472656,1147200.0,-0.009992886583552019,1.41025465464878,-2.0869586850878856,46.58120563791735,52.81075281510438,0.7432652447642809,0.5982391402009029,-3.160784569498105,-4.253673460558588,38.80069637060648,0.94000244140625,0.7759473358227069,-0.5840005874633789,-1.8161221748949004,0.6481209999681425,-1.2000613811791396,0.03206020625238182,1.8169591138941783,50.3597892310223,-5.853989730295972,0.6160607937157592,7,0.5850009918212891,0.08500099182128906,-3.352499008178711,-5.385000228881836,-1.8899993896484375,1,-0.015501092599988997,-1.088873818505489,56.040000915527344,3.7333392673219485,55.56999969482422,1.0683707736950092,55.43999862670898,-0.015501092599988997
7322,2014-07-16,55.41999816894531,55.790000915527344,55.2400016784668,55.72000122070313,1064600.0,-0.0010814955621140099,1.499982660563185,0.6250069538818703,47.80701350784972,49.939220000806564,0.5980893652726138,0.7593942310894803,-2.910035125683251,-4.235927785201355,38.20382789436307,0.5499992370605469,0.654406840539977,-0.6835018157958999,-1.7632939571369874,0.3962903255451877,-1.2233978864664437,-0.14360574512535607,1.8218213323731334,46.04314177506971,-15.368861747927646,0.5398960706705432,7,0.4900016784667969,0.1450023651123047,-3.2924976348876953,-5.32499885559082,-1.6399993896484304,2,0.00667633992794614,1.41025465464878,55.47999954223633,-1.088873818505489,56.040000915527344,3.7333392673219485,55.56999969482422,0.00667633992794614
7323,2014-07-17,55.41999816894531,55.97999954223633,55.16999816894531,55.41999816894531,2873500.0,0.0,-2.2400054931640625,-0.0,39.44020158644491,46.31025945729942,0.4213569128018264,0.6725897155876055,-2.6995576077082433,-4.263763018141731,36.616984146482324,0.8100013732910156,0.5002479461171632,-0.6065017700195341,-1.6480867422966128,0.4350832022575446,-1.1272942561580734,-0.08570928388099475,1.767784960657309,35.897335576509256,-22.553046009586964,0.5207924861385396,7,0.2500019073486328,0.1450023651123047,-3.249998092651367,-5.32499885559082,-1.9599990844726562,3,0.015517875113057578,1.499982660563185,55.41999816894531,1.41025465464878,55.47999954223633,-1.088873818505489,56.040000915527344,0.015517875113057578
7324,2014-07-18,57.36000061035156,57.38999938964844,55.47000122070313,55.77999877929688,2613500.0,0.035005458417595836,1.3414620530522154,100.0,58.3915874051163,46.10110678370218,-1.6130239392377135,-1.248739633621767,-4.393495689350409,-6.223635998045097,35.34370376835035,1.970001220703125,0.2795059461168563,1.2810007095336928,0.08486680432239524,2.4771346147449904,0.682933756928044,1.8790676621393416,-2.8199996948242188,98.64870437830778,42.53697086931021,0.5980669526056481,7,-1.3950004577636719,-1.730001449584961,-5.190000534057617,-7.26500129699707,-3.8199996948242188,4,-0.08193864562287434,-2.2400054931640625,55.41999816894531,1.499982660563185,55.41999816894531,1.41025465464878,55.47999954223633,-0.08193864562287434
7325,2014-07-21,56.20000076293945,57.20000076293945,55.95000076293945,56.90999984741211,2022700.0,-0.020223149146947006,-1.066117265774258,-0.44936598839174685,48.68804599874331,45.131383947325794,-0.45896152473751783,-0.09270506752643826,-2.997771787230853,-5.091411812135476,34.001613736416374,1.4099998474121094,0.04298524317590591,0.12050075531006144,-1.0758369021419512,1.316838412762074,-0.4776680734159413,0.7186695840360642,-1.6029998779296903,46.39648773111554,-6.999100022905168,0.5981688287260054,7,-0.11500167846679688,-0.5200004577636719,-4.030000686645508,-6.105001449584961,-1.9599990844726562,0,-0.042882558980343655,1.3414620530522154,57.36000061035156,-2.2400054931640625,55.41999816894531,1.499982660563185,55.41999816894531,-0.042882558980343655
7326,2014-07-22,56.38999938964844,56.93000030517578,56.34000015258789,56.34000015258789,1754300.0,0.0033807584364708987,-22.600366216525522,-0.07042155145549693,44.12697720690597,46.124455058874275,-0.5938324099807417,-0.2797179593399335,-2.9459455375039667,-5.301337667182857,32.56051893727267,0.7299995422363281,-0.18599097906911766,0.2994993209838839,-0.9043640151754673,1.503362657143235,-0.30243234709579525,0.901430989063563,-1.737138534545899,54.954979723692354,6.038246618755387,0.6019316680796764,7,-0.30500030517578125,-0.6599998474121094,-4.084999084472656,-6.295000076293945,-2.6100006103515554,1,-0.046816801174377476,-1.066117265774258,56.20000076293945,1.3414620530522154,57.36000061035156,-2.2400054931640625,55.41999816894531,-0.046816801174377476
7327,2014-07-23,55.88000106811523,56.86999893188477,55.849998474121094,56.77000045776367,2009000.0,-0.009044127097948329,-1.1473590375766096,-17.800259403372387,42.70353383621657,46.51307677139828,-0.04988854774592966,0.2493663483813222,-2.251801469497046,-4.785693638987425,30.998760140889814,1.020000457763679,-0.2867484575637249,-0.2144990921020593,-1.4148246627726948,0.9858264785685762,-0.8146618774373735,0.3856636932332549,-1.172397442321774,31.982094989346027,-14.32699085984218,0.6001627853353174,7,0.3149986267089915,-0.010000228881828832,-3.452500343322747,-5.785001754760735,-1.8800010681152273,2,-0.040980688470924065,-22.600366216525522,56.38999938964844,-1.066117265774258,56.20000076293945,1.3414620530522154,57.36000061035156,-0.040980688470924065
7328,2014-07-24,56.0,56.47000122070313,55.86999893188477,56.11999893188477,1642000.0,0.002147439684879293,-2.1578979069418436,0.13483035300976226,43.31306752993933,46.62266706620082,-0.09174553330142743,0.16790436811649556,-2.173114543819139,-4.886358347553326,29.691814021294604,0.6000022888183594,-0.3445678711842888,-0.1135002136230483,-1.2940683937920667,1.0670679665459701,-0.7037843037075575,0.4767838764614609,-1.2387484589294502,27.604129413727886,-15.814152578995998,0.5902840900845078,7,0.279998779296875,0.06500053405761719,-3.3274993896484375,-5.905000686645508,-2.3600006103515625,3,-0.03964287894112706,-1.1473590375766096,55.88000106811523,-22.600366216525522,56.38999938964844,-1.066117265774258,56.20000076293945,-0.03964287894112706
7329,2014-07-25,55.22999954223633,55.959999084472656,55.13999938964844,55.81999969482422,1964700.0,-0.013750008174351236,-1.1298680710028683,4.916711701687728,44.53124860301733,46.17587570135009,0.698397988024162,0.9039150649648064,-1.2012197488357899,-4.130524808113819,27.877116613798858,0.8600006103515625,-0.27439393984209914,-0.832500648498538,-2.074755985511281,0.40975468851420516,-1.4536283170049131,-0.21137297999216287,-0.41617304419422396,4.368936533479502,-41.9478573806268,0.6211276685063731,7,1.0349998474121094,0.8350009918212891,-1.4925003051757812,-4.26500129699707,-1.7700004577636719,4,-0.03204780866257462,-2.1578979069418436,56.0,-1.1473590375766096,55.88000106811523,-22.600366216525522,56.38999938964844,-0.03204780866257462
7330,2014-07-28,55.18999862670898,55.52000045776367,54.5099983215332,55.2599983215332,1460000.0,-0.0007242606528859996,2.423713033245833,0.11864351986552783,46.34146038890026,46.149237340348186,0.676262462081219,0.8944780236621668,-0.9475672060714686,-4.10410918878501,25.725077618524004,1.0100021362304688,-0.21622545924905978,-0.8120014190673928,-2.1019902813859304,0.47798744325114484,-1.4569958502266616,-0.16700698790812396,2.2000007629394602,28.099163131769018,-18.708228854840655,0.6449944311592698,7,0.760000228881843,0.8600006103515696,-1.4524993896484304,-4.2250003814697195,-0.8299980163574148,0,-0.02989667969267029,-1.1298680710028683,55.22999954223633,-2.1578979069418436,56.0,-1.1473590375766096,55.88000106811523,-0.02989667969267029
7331,2014-07-29,55.47000122070313,55.84000015258789,55.22999954223633,55.31999969482422,1371700.0,0.005073429986617972,-2.6969528829703613,-2.1428882833786305,48.75389713523806,46.25444663228023,0.44107634702782406,0.5721388391992619,-1.1303754315365282,-4.400996991508094,23.34943262154511,0.6500015258789134,-0.17332042024143846,-0.4864988327026296,-1.7845193093214746,0.8115216439162154,-1.1355090710120521,0.1625114056067929,1.8623981475830007,40.67807842756944,-7.218514703830806,0.649010238309424,7,0.4799976348876882,0.5799980163574148,-1.7325019836425852,-4.505002975463874,-1.2900009155273509,1,-0.022174139447778907,2.423713033245833,55.18999862670898,-1.1298680710028683,55.22999954223633,-2.1578979069418436,56.0,-0.022174139447778907
7332,2014-07-30,55.61000061035156,55.95000076293945,55.290000915527344,55.790000915527344,1067700.0,0.002523875726834879,1.6399993896484375,-1.1999898275773808,51.33439410153797,47.57602357840168,0.3697458787172607,0.32931001632816503,-1.1656811940886342,-4.5551631758496995,20.574262692512217,0.6599998474121094,-0.1924832404669914,-0.27049942016601847,-1.451980084605573,0.9109812442735361,-0.8612397523857993,0.32024091205376237,1.6659507369995126,56.122482741439605,6.061011472606772,0.5907403322197786,7,0.3399982452392578,0.4399986267089844,-1.2375011444091797,-4.645002365112305,-1.4300003051757812,2,-0.032907782970137855,-2.6969528829703613,55.47000122070313,2.423713033245833,55.18999862670898,-1.1298680710028683,55.22999954223633,-0.032907782970137855
7333,2014-07-31,53.349998474121094,55.18999862670898,53.16999816894531,54.97999954223633,2805800.0,-0.04064021059927447,-1.0301495015019089,9.05554613656593,36.941181011261925,45.19264509019564,2.576149107998468,2.4403494390077327,1.1903858901269544,-2.306326961574051,17.94031202885607,2.44000244140625,-0.21590182725857687,-2.356501388549802,-3.9142914528869355,-0.7987113242126682,-3.135396420718365,-1.5776063563812386,3.8706338127136206,6.4516217243519804,-42.352412514358875,0.7788950321685658,7,1.835000991821289,2.030000686645508,1.2849998474121094,-2.385000228881836,1.020000457763679,3,0.012183721545825588,1.6399993896484375,55.61000061035156,-2.6969528829703613,55.47000122070313,2.423713033245833,55.18999862670898,0.012183721545825588
7334,2014-08-01,53.34000015258789,53.81999969482422,52.47999954223633,53.36000061035156,2439800.0,-0.000187409968494201,1.8510683197045634,0.012270211446424602,33.208960358012035,43.47274668566994,2.18580286003062,2.288894543293381,1.3028269186777521,-2.311178852602737,15.326760890240232,1.3400001525878906,-0.24703901652636517,-2.189499664306638,-3.9738472482267966,-0.405152080386479,-3.0816734562667207,-1.2973258723465548,3.718606769531249,24.783870542192517,-17.988331654812,0.8921737919600795,8,1.364999771118164,1.6949996948242188,1.3199987411499023,-2.375001907348633,0.2999992370605469,4,0.005624282643463596,-1.0301495015019089,53.349998474121094,1.6399993896484375,55.61000061035156,-2.6969528829703613,55.47000122070313,0.005624282643463596
7335,2014-08-04,54.1500015258789,54.31000137329102,53.29999923706055,53.36999893188477,1905300.0,0.015185627502322108,-1.195652083773904,-38.999237078008065,41.97830363408375,43.23400517757858,1.1783438433155027,1.4110478567448652,0.5880947555423006,-3.1239665028854304,13.825447034301675,1.0100021362304759,-0.2224157954126298,-1.2904983520507898,-3.165974574366217,0.5849778702646375,-2.2282364632085034,-0.3527602408930761,2.6338889534472685,48.12684138780156,6.053575830181302,0.937738111157712,8,0.5249977111816477,0.8849983215332102,0.5474977493286204,-2.9550018310546804,-0.7800025939941264,0,-0.012742426998390455,1.8510683197045634,53.34000015258789,-1.0301495015019089,53.349998474121094,1.6399993896484375,55.61000061035156,-0.012742426998390455
7336,2014-08-05,54.1500015258789,54.68000030517578,53.72999954223633,53.790000915527344,1575000.0,0.0,-2.9583088293729634,0.46153770913519077,42.28434917953911,43.18742910461442,0.924395192132252,1.3636105145454849,0.6695315749836155,-3.096922515655315,13.615790669520479,0.9500007629394531,-0.4672224442863282,-1.215998458862309,-3.174638362737774,0.742641445013156,-2.1953184108000414,-0.23667850692457648,2.375655497221878,48.12684138780156,6.28492767876115,0.979319951937734,8,0.3249988555908274,0.8849983215332102,0.6649980545044016,-2.9550018310546804,-0.020000457763671875,1,0.0038780993269649233,-1.195652083773904,54.1500015258789,1.8510683197045634,53.34000015258789,-1.0301495015019089,53.349998474121094,0.0038780993269649233
7337,2014-08-06,54.22999954223633,54.9000015258789,53.4000015258789,53.86999893188477,2095900.0,0.001477340980668318,-1.3077004337032372,1.0,42.83996131135593,43.134861746994034,0.6545652231489711,1.2367594337761574,0.6584271505401773,-3.149136804320406,13.479914085500871,1.5,-0.5721552828958778,-1.066000366210936,-3.0840809559495526,0.9520802235276804,-2.0750406610802443,-0.05696007134162784,2.0529180320125846,64.57566757224718,21.07375903127671,1.0090402948693091,8,-0.010000228881835938,0.8050003051757812,0.8900003433227539,-2.6100006103515625,-0.6899986267089844,2,-0.0009219848327972624,-2.9583088293729634,54.1500015258789,-1.195652083773904,54.1500015258789,1.8510683197045634,53.34000015258789,-0.0009219848327972624
7338,2014-08-07,53.63000106811523,54.81000137329102,53.43999862670898,54.58000183105469,1334400.0,-0.011063958679435326,-1.0601457609715097,-2.6388865341415544,23.24246104437374,40.76944090714475,0.9867973699729831,1.7857617021173766,1.3459460593320571,-2.5374948499554364,13.830594060458665,1.3700027465820455,-0.686320528827224,-1.5754989624023494,-3.7244813881221788,0.5734834633174799,-2.6499901752622605,-0.5010077495424383,2.4247414242129324,47.52068525778332,10.540305063858803,1.074491212859913,8,0.5849990844726634,1.404998779296882,1.7699985504150462,-1.9450016021728445,0.09999847412110086,3,0.010255439606685846,-1.3077004337032372,54.22999954223633,-2.9583088293729634,54.1500015258789,-1.195652083773904,54.1500015258789,0.010255439606685846
7339,2014-08-08,53.90999984741211,54.959999084472656,53.47999954223633,53.66999816894531,1891600.0,0.005220935553241102,-3.7742002965624595,-0.25263314286631916,31.19866754862032,39.08690836933587,0.5586093922631008,1.4493313916224082,1.1272551069135446,-2.8224660082499184,14.14321474103885,1.4799995422363281,-0.757288602700541,-1.2125001907348647,-3.4293626824097743,1.0043623009400449,-2.320931436572323,-0.10406894489740637,1.9302580679105432,36.74702809777576,0.918159664862209,1.1084312458374557,8,0.30500030517578125,1.0249996185302734,1.635000228881836,-2.0799999237060547,0.8400001525878906,4,0.00853272279307471,-1.0601457609715097,53.63000106811523,-1.3077004337032372,54.22999954223633,-2.9583088293729634,54.1500015258789,0.00853272279307471
7340,2014-08-11,54.34000015258789,54.38999938964844,53.81000137329102,54.16999816894531,1920300.0,0.00797626240758409,3.2962743186537855,0.7083366446793292,33.807267934657276,37.42617179149356,-0.005188617443096177,0.9332914997393544,0.775139429225419,-3.2329540599078967,14.081733678446561,0.5799980163574148,-0.8441954418855815,-0.6974998474121108,-2.89653192106028,1.5015322262360584,-1.7970158842361954,0.4020161894119738,1.298642260349581,60.25641652646835,25.73785592954055,1.0995160368240848,8,-0.125,0.5949993133544922,1.2474994659423828,-2.510000228881836,0.5499992370605469,0,-0.012881868991053258,-3.7742002965624595,53.90999984741211,-1.0601457609715097,53.63000106811523,-1.3077004337032372,54.22999954223633,-0.012881868991053258
7341,2014-08-12,54.61999893188477,54.77000045776367,53.95000076293945,53.95000076293945,1520500.0,0.005152719516205995,-1.4477669726024278,3.9411197127791286,39.67211105399505,36.1303625639888,-0.4676147469974552,0.6172045495568881,0.5730489626385094,-3.5005559394054444,14.439129348679822,0.8199996948242188,-0.8879143806195486,-0.3745010375976463,-2.5707320691577777,1.8217299939624851,-1.472616553377712,0.7236144781824194,0.829124908810627,78.20508431472335,41.57428645670156,1.0981155157800642,8,-0.7849998474121165,0.3150005340576101,0.9675006866455007,-2.789999008178718,1.1100006103515554,1,-0.02288539041457771,3.2962743186537855,54.34000015258789,-3.7742002965624595,53.90999984741211,-1.0601457609715097,53.63000106811523,-0.02288539041457771
7342,2014-08-13,55.790000915527344,55.81999969482422,54.63999938964844,54.63999938964844,1223500.0,0.021420761745192474,-1.0521717208574102,1.716424878726439,48.53147524715499,37.41817303464358,-1.7985335661295636,-0.551955528964001,-0.5241528071106671,-4.626163244394718,14.632225929673973,1.200000762939446,-0.9209548947025183,0.7770008087158189,-1.440452636816012,2.9944542542476498,-0.33172591405009655,1.8857275314817343,-3.3100013732910156,98.73954765404238,58.44845566924512,1.108726722765914,8,-1.6400012969970703,-0.8550014495849609,-0.42750072479248047,-3.960000991821289,-0.18000030517578125,2,-0.02975443305558556,-1.4477669726024278,54.61999893188477,3.2962743186537855,54.34000015258789,-3.7742002965624595,53.90999984741211,-0.02975443305558556
7343,2014-08-14,56.27999877929688,56.91999816894531,55.349998474121094,55.349998474121094,3602300.0,0.008782897575346116,-2.3763423217962707,0.8086948445264205,57.641917032820295,40.13294599851116,-2.044169062923352,-1.0268689275251361,-0.9302870172175872,-5.063676279856601,14.977128824146643,1.5699996948242188,-0.9857496721047383,1.223998641967782,-1.059068645268873,3.507065929204437,0.08246499834945098,2.365532285586113,-3.7331992340087936,81.39535915278222,35.05008549679525,1.141533643618329,8,-1.1700000762939524,-1.3449993133544993,-0.7874984741211009,-4.449998855590827,-1.3999977111816548,3,-0.04868510879885579,-1.0521717208574102,55.790000915527344,-1.4477669726024278,54.61999893188477,3.2962743186537855,54.34000015258789,-0.04868510879885579
7344,2014-08-15,52.65999984741211,58.52999877929688,51.88000106811523,58.43999862670898,14273900.0,-0.06432123330493789,1.231543198892969,-6.215050411412859,37.89473914763949,39.67921661112847,1.6418902805964422,2.343095569302676,2.7109957070680935,-1.4123484401688842,14.280373080474279,6.649997711181655,-1.182165628099554,-2.1610002517700195,-4.412866424373583,0.09086592083354361,-3.2869333380718047,-1.0350671654682344,4.259998321533203,11.72930898886403,-35.39868361930729,1.1259330863017827,8,2.5450000762939453,2.5450000762939453,2.955000877380371,-0.8299999237060547,2.2900009155273438,4,0.02031902198869462,-2.3763423217962707,56.27999877929688,-1.0521717208574102,55.790000915527344,-1.4477669726024278,54.61999893188477,0.02031902198869462
7345,2014-08-18,53.790000915527344,53.9000015258789,52.88000106811523,53.040000915527344,4700600.0,0.021458432802687666,1.1030910806984735,-0.12975781287124025,42.566367319711574,39.71055196003652,0.5089772407282851,1.078585580451076,1.578774432708201,-2.4865678029058245,13.545963790630886,1.2400016784667898,-1.0396397823968115,-0.9104991912841811,-3.1089528346473543,1.287954452078992,-2.0097260129657712,0.18872763039740903,4.739997863769538,28.721812102289036,-18.42800816140838,1.099226821681588,8,1.414999008178711,1.414999008178711,1.8474998474121094,-1.9500007629394531,1.8699989318847656,0,0.017847166167188844,1.231543198892969,52.65999984741211,-2.3763423217962707,56.27999877929688,-1.0521717208574102,55.790000915527344,0.017847166167188844
7346,2014-08-19,53.75,54.02999877929688,53.54999923706055,53.95000076293945,2290900.0,-0.0007436496532163828,1.6666878596178254,-0.2666676839192708,41.69642358409982,39.58349221256361,0.5434170590911478,0.9598768410680663,1.6276502232865369,-2.3840645946294288,12.733737256446185,0.47999954223633523,-0.85634121741532,-0.818500137329103,-2.9039512581360185,1.2669509834778125,-1.8612256977325643,0.22422542307435833,4.779998779296882,28.12029436852976,-17.155339264412763,1.042725560403459,8,1.4549999237060547,1.4549999237060547,2.065000534057617,-1.9099998474121094,0.6800003051757812,1,0.02120929097020352,1.1030910806984735,53.790000915527344,1.231543198892969,52.65999984741211,-2.3763423217962707,56.27999877929688,0.02120929097020352
7347,2014-08-20,53.59000015258789,53.90999984741211,53.16999816894531,53.65999984741211,3147100.0,-0.00297674134720205,1.5964985075825515,0.3499971389879647,51.31869131493531,42.70307335373712,0.6739599427763991,0.9902918685423998,1.8087109071747491,-2.1628163610058024,12.563347344493808,0.7400016784667969,-0.8157946224763322,-0.8639999389648452,-2.8970674999664467,1.1690676220367564,-1.880533719465646,0.15253384153595562,4.806998672485356,25.714280797381043,-23.461402558021767,1.0165337805008,8,1.614999771118164,1.614999771118164,2.2250003814697266,-1.75,0.6899986267089915,2,0.039932811784944455,1.6666878596178254,53.75,1.1030910806984735,53.790000915527344,1.231543198892969,52.65999984741211,0.039932811784944455
7348,2014-08-21,53.77999877929688,53.93000030517578,53.5,53.68000030517578,1751700.0,0.003545411945661492,1.149993324305251,-1.4285558583107283,52.37068354232655,45.055519575260035,0.5671141850821968,0.6592487576004018,1.6420928213082036,-2.3032523704073213,12.377397931578923,0.43000030517578125,-0.7733669965463008,-0.5630012512206974,-2.4797539542711675,1.3537514518297726,-1.521377602745936,0.39537510030454115,4.486660090637201,28.571403986905125,-22.71108341496081,0.9583763515252359,8,1.4250011444091726,1.4250011444091726,1.9575014114379812,-1.9399986267089915,1.2600021362304616,3,0.034027554343477595,1.5964985075825515,53.59000015258789,1.6666878596178254,53.75,1.1030910806984735,53.790000915527344,0.034027554343477595
7349,2014-08-22,53.459999084472656,53.88999938964844,53.38999938964844,53.88999938964844,2312500.0,-0.005950161808992327,1.3255797448590336,-4.300068665598229,46.075068438932746,46.41860852017954,0.9125307828125955,0.8852317280951354,1.9899738438405805,-1.9492584240276187,13.062393755491525,0.5,-0.74941884651534,-0.7945009231567397,-2.702241214871229,1.1132393685577497,-1.7483710690139844,0.15936922270050502,4.6789266294250496,50.43471049707262,-1.195434894915003,0.9538701458572446,8,1.7450008392333984,1.7450008392333984,2.157501220703125,-1.6199989318847656,1.6399993896484375,4,0.026561953010863615,1.149993324305251,53.77999877929688,1.5964985075825515,53.59000015258789,1.6666878596178254,53.75,0.026561953010863615
7350,2014-08-25,53.540000915527344,53.83000183105469,53.20000076293945,53.70000076293945,1052600.0,0.0014964802174477487,1.9999909174303594,0.37209240432213764,46.56143773309668,47.18408926230193,0.79021464947364,0.7117710176499088,1.9264626037086572,-1.9866318116617308,14.254222860264854,0.6300010681152344,-0.5159747867805962,-0.6319992065429716,-2.5119053358884926,1.2479069228025494,-1.5719522712157357,0.3079538581297925,4.473746305454711,43.02354464966874,-8.67590950109399,0.9399530646727612,8,1.664999008178711,1.664999008178711,2.2574987411499023,-1.7000007629394531,2.1199989318847656,0,0.02633544683043132,1.3255797448590336,53.459999084472656,1.149993324305251,53.77999877929688,1.5964985075825515,53.59000015258789,0.02633544683043132
7351,2014-08-26,54.2400016784668,54.59000015258789,53.52000045776367,53.52000045776367,1947700.0,0.013074350970667226,-1.9722163353537066,-4.500011920940324,50.05269830601678,47.35311404661991,0.03424379969130342,-0.08970203605809957,1.240787928985469,-2.6192226023294154,15.16214351656559,1.0699996948242188,-0.36556445152094597,0.12950153350830362,-1.6493742751737202,1.9083773421903274,-0.7599363708327118,1.018939437849319,3.6510706194579186,75.35225456352671,24.237199862040214,0.889437904341012,8,0.9649982452392578,0.9649982452392578,1.6424980163574219,-2.4000015258789062,3.5,1,0.026179906434425027,1.9999909174303594,53.540000915527344,1.3255797448590336,53.459999084472656,1.149993324305251,53.77999877929688,0.026179906434425027
7352,2014-08-27,53.77999877929688,54.5,53.72999954223633,54.34000015258789,1161300.0,-0.008480879147032439,-1.3333352599485593,-0.7777783664646195,50.80212660140756,46.5931373320185,0.20019667296622146,0.2383948424295994,1.7084551439386928,-2.077992761917649,16.00883775728928,0.7700004577636719,-0.2679121660395296,-0.2390012741088796,-1.8756975678214616,1.3976950196037023,-1.0573494209651741,0.5793468727474149,3.990852094031645,41.72649431911792,-9.436610515818131,0.8183481468562924,8,1.4250011444091726,1.4250011444091726,2.12750053405761,-1.9299983978271555,4.340000152587891,2,0.012086306073497477,-1.9722163353537066,54.2400016784668,1.9999909174303594,53.540000915527344,1.3255797448590336,53.459999084472656,0.012086306073497477
7353,2014-08-28,54.0,54.27000045776367,53.31000137329102,53.63000106811523,1250700.0,0.004090762843003359,1.1098884515260732,-0.6607107581011239,50.48439239376853,47.9919876926995,-0.42156626559572175,0.07334749035486254,1.4237184018009899,-2.2030071018045874,15.777898042456837,0.9599990844726491,-0.23460056510423755,-0.05150012969970419,-1.6577938623952733,1.5547936029958649,-0.8546469960474923,0.7516467366480839,3.65303387722426,57.55392721883747,4.378615772389196,0.8031468663477859,8,-0.2649993896484375,1.2049999237060547,2.0325002670288086,-2.1499996185302734,4.180000305175781,3,0.0051851625795718,-1.3333352599485593,53.77999877929688,-1.9722163353537066,54.2400016784668,1.9999909174303594,53.540000915527344,0.0051851625795718
7354,2014-08-29,53.63999938964844,54.38999938964844,53.45000076293945,54.27999877929688,1774900.0,-0.0066666779694734,1.186041766469722,-1.7297330735207554,46.203902491095256,48.39615826729769,0.10288589333192988,0.4816711969543377,1.7344201208830228,-1.7580902962612228,15.025247408810715,0.9399986267089844,-0.3727808525529426,-0.42650070190429545,-2.010263945380302,1.1572625415717113,-1.2183823236423024,0.36538091983371146,3.897573831393643,31.654591360667432,-19.77301011453266,0.7918816217380044,8,0.23999977111816406,1.5650005340576172,2.5325002670288086,-1.3449993133544922,2.950000762939453,4,0.026099954172428275,1.1098884515260732,54.0,-1.3333352599485593,53.77999877929688,-1.9722163353537066,54.2400016784668,0.026099954172428275
7355,2014-09-02,53.459999084472656,53.959999084472656,52.88000106811523,53.959999084472656,1793300.0,-0.003355710425502312,3.319992065429716,0.7812507450587616,43.64035628912202,48.61215079007793,0.25831750932243125,0.6401485232029884,1.8658821182493597,-1.5147543846264,14.888167761794236,1.079998016357429,-0.6539157234935118,-0.5720008850097642,-2.178010609544735,1.0340088395252067,-1.3750057472772497,0.23100397725772126,3.9644226935108904,33.91803081206275,-13.539017430933036,0.8030048622674858,9,0.27500152587890625,1.7450008392333984,2.705000877380371,-1.1299991607666016,3.6200027465820312,1,0.030677130896636484,1.186041766469722,53.63999938964844,1.1098884515260732,54.0,-1.3333352599485593,53.77999877929688,0.030677130896636484
7356,2014-09-03,54.36000061035156,54.40999984741211,53.459999084472656,53.79999923706055,1940600.0,0.01683504566576599,1.8787908562841371,-1.1200027465820312,41.92090780249452,47.56795262202896,-0.6102277646012269,-0.25646271501177154,0.9274443993434929,-2.3053066214034885,14.947328007759378,0.9500007629394531,-0.4264751277769818,0.31750068664550923,-1.294492159100912,1.9294935323919304,-0.4884957362277049,1.1234971095187234,2.953532753434615,91.35805666948455,48.30642754597864,0.8059964228732108,9,-0.625,0.8449993133544922,1.639998435974121,-2.030000686645508,1.7099990844726562,2,0.02391462881648665,3.319992065429716,53.459999084472656,1.186041766469722,53.63999938964844,1.1098884515260732,54.0,0.02391462881648665
7357,2014-09-04,54.18000030517578,55.25,53.95000076293945,54.27000045776367,2137500.0,-0.0033112638549438467,-3.7272765104488172,-0.16071416407245182,37.70493926865086,45.93842548050944,-0.3774249215690517,-0.08474521843074712,1.0780524175554689,-2.003338151897246,14.483848828016447,1.2999992370605469,-0.3294092726576565,0.1400003433227539,-1.4709228762382551,1.750923562883763,-0.6654612664577471,0.9454619531032549,3.024862412696976,54.85231320449214,15.963076216875095,0.8054616097805042,9,-0.11499977111816406,1.0249996185302734,1.8199987411499023,-1.8500003814697266,-0.45999908447264914,3,0.06570692789292831,1.8787908562841371,54.36000061035156,3.319992065429716,53.459999084472656,1.186041766469722,53.63999938964844,0.06570692789292831
7358,2014-09-05,54.18000030517578,54.36999893188477,53.83000183105469,54.09000015258789,2099300.0,0.0,1.2978726858051504,-1.0,65.44712894194305,48.09087664751059,-0.35170304802456087,-0.04366678747223318,1.05385696094217,-1.8903507690195909,14.030709141657805,0.5399971008300852,-0.21294881111904118,0.1125003814697294,-1.487695378725654,1.7126961416651127,-0.6875974986279658,0.9125982615674246,2.918365179701823,54.85231320449214,12.010028727708153,0.800097880097693,9,-0.11499977111816406,1.0249996185302734,1.8199987411499023,-0.5799999237060547,-2.240001678466804,4,0.0727205353362208,-3.7272765104488172,54.18000030517578,1.8787908562841371,54.36000061035156,3.319992065429716,53.459999084472656,0.0727205353362208
7359,2014-09-08,54.36999893188477,54.93000030517578,54.11000061035156,54.16999816894531,1175200.0,0.0035068037216463566,-4.125064075818084,2.2222269317171137,57.2863941111916,49.282538467298906,-0.44593855109069835,-0.20810617523907382,0.8210618956345712,-1.9809175530044811,13.597179883921262,0.8199996948242188,-0.20529542266542222,0.27949905395508523,-1.3243840731054632,1.8833821810156337,-0.5224425095751926,1.081440617485363,2.6239992646575843,62.869136509888854,17.487202443005522,0.801941563530275,9,-0.30499839782715554,0.835000991821282,0.9125003814697195,-0.3099994659423899,-4.2399978637695455,0,0.07007543586793541,1.2978726858051504,54.18000030517578,-3.7272765104488172,54.18000030517578,1.8787908562841371,54.36000061035156,0.07007543586793541
7360,2014-09-09,53.63999938964844,54.38000106811523,53.52999877929688,54.20000076293945,1372900.0,-0.013426513823384223,-1.1794858000811876,-2.7999961853171866,48.82226473476043,49.14582362604821,0.33496236485326136,0.4919865936400356,1.4940642336007954,-1.1663776393221497,13.256687487349467,0.8500022888183452,-0.2409228466543496,-0.4155004501342745,-2.026991776727961,1.1959908764594118,-1.2212461134311212,0.3902452131625722,3.251718864325376,10.05587782745643,-35.96005726471799,0.8057456632968436,9,0.4250011444091797,1.5650005340576172,1.2300004959106445,0.4200000762939453,-3.1199989318847656,1,0.0549962862883393,-4.125064075818084,54.36999893188477,1.2978726858051504,54.18000030517578,-3.7272765104488172,54.18000030517578,0.0549962862883393
7361,2014-09-10,53.36999893188477,53.88000106811523,53.27000045776367,53.58000183105469,1418400.0,-0.005033565638253301,-1.9756138408432928,0.37500425746417354,47.69873508638929,48.801002346601734,0.5236412054063848,0.699397071224034,1.7033996724840463,-0.8275577378357966,13.404223326193982,0.6100006103515554,-0.1879633141035697,-0.6230009078979393,-2.2392618739457646,0.993260058149886,-1.4311313909218555,0.18512957512597694,3.421484978371872,5.050429153541959,-41.73520350657968,0.8081304830239135,9,0.6950016021728445,1.835000991821282,1.4850006103515554,0.7150020599365163,-3.4799995422363352,2,0.0695147643511278,-1.1794858000811876,53.63999938964844,-4.125064075818084,54.36999893188477,1.2978726858051504,54.18000030517578,0.0695147643511278
7362,2014-09-11,54.13000106811523,54.1500015258789,52.81000137329102,53.18999862670898,1862400.0,0.014240250167522728,1.7346848214493953,-4.476140306261618,53.27104336411456,49.11063023219573,-0.20282074373537284,-0.20168506862270874,0.8661345865001309,-1.51218534059106,14.216733257624448,1.3400001525878764,-0.12286123941920835,0.2200012207031179,-1.1610890556955482,1.601091497101784,-0.47054391749621516,0.910546358902451,2.563253185298592,62.26416791873925,12.630330435334656,0.6905451381993319,9,-0.10000038146971946,1.0749988555908274,0.6249990463256907,0.04999923706055398,-3.3400001525878835,3,0.035839619220915386,-1.9756138408432928,53.36999893188477,-1.1794858000811876,53.63999938964844,-4.125064075818084,54.36999893188477,0.035839619220915386
7363,2014-09-12,53.540000915527344,54.25,52.68999862670898,54.06999969482422,3253000.0,-0.010899688545090713,2.505623467690794,-0.5638270242192065,50.71175874867301,49.61150314970437,0.3520928665518426,0.1818392846090262,1.3800942930963203,-0.8592161690382341,14.194189076151481,1.5600013732910227,-0.16225232157118796,-0.2329990386962919,-1.0544001558783052,0.5884020784857213,-0.6436995972873021,0.17770151989471827,3.0569882741805046,37.94650231691615,-11.107423163578474,0.41070055859100824,9,0.42999839782714844,1.664999008178711,1.087498664855957,0.8299999237060547,-1.720001220703125,4,0.003361977999585486,1.7346848214493953,54.13000106811523,-1.9756138408432928,53.36999893188477,-1.1794858000811876,53.63999938964844,0.003361977999585486
7364,2014-09-15,53.72999954223633,53.90999984741211,52.9900016784668,52.9900016784668,4057800.0,0.00354872288868191,-1.486488715680513,-1.3962256002763862,51.65792660478388,50.50234429588902,0.1969105827832962,0.08022570500867232,1.113083360306426,-0.9720473136072343,13.930261731196817,0.9199981689453125,-0.17361675061647475,-0.09650039672851562,-0.7307274618341779,0.5377266683771467,-0.41361392928134677,0.22061313582431552,2.7726498850396695,61.53842681209186,11.237487430561323,0.3171135325528298,9,0.23999977111816406,1.4750003814697266,0.8950004577636719,0.845001220703125,-0.9300003051757812,0,-0.033314739080171796,2.505623467690794,53.540000915527344,1.7346848214493953,54.13000106811523,-1.9756138408432928,53.36999893188477,-0.033314739080171796
7365,2014-09-16,54.75,54.7599983215332,53.47999954223633,53.56000137329102,3440500.0,0.018983816609971615,1.1157087325382338,1.6081108946006317,54.21485737777379,51.86833869314227,-0.693822623510485,-0.9108670569644843,0.05696131361537482,-1.9000223977610062,13.342456402491475,1.279998779296875,-0.17251243258452575,0.875500106811522,0.11931868470018969,1.6316815289228543,0.4974093957558594,1.2535908178671846,1.6601964600927843,99.51698922670363,50.22090767899122,0.37809071105566516,9,-0.7800006866455078,0.4549999237060547,-0.17500019073486328,-0.17499923706054688,-2.5,1,-0.08438354213488164,-1.486488715680513,53.72999954223633,2.505623467690794,53.540000915527344,1.7346848214493953,54.13000106811523,-0.08438354213488164
7366,2014-09-17,54.88999938964844,55.209999084472656,54.04999923706055,54.31999969482422,3410000.0,0.0025570664775971252,-1.0900886658876898,0.4789918929575507,59.68586352579011,54.310663610602184,-0.8389612067233614,-1.0130195648181513,-0.10892858210225143,-1.9347516978387134,12.825752382948865,1.1599998474121094,-0.08757477891377619,0.9584995269775405,0.07988120933853082,1.8371178446165501,0.5191903681580357,1.3978086857970453,1.429593162604796,87.30160171843,35.51760287486873,0.43930915881950433,9,-0.9400005340576172,0.3150005340576172,-0.3149995803833008,-0.22999954223632812,-1.3400001525878906,2,-0.07961375442661955,1.1157087325382338,54.75,-1.486488715680513,53.72999954223633,2.505623467690794,53.540000915527344,-0.07961375442661955
7367,2014-09-18,55.72999954223633,55.90999984741211,55.0,55.099998474121094,2960400.0,0.015303336890659658,-1.1927759572385204,1.1052656235360254,63.62203872967626,54.107875809239204,-1.6047260712012346,-1.7755072292928986,-0.965269846644766,-2.65746094463713,12.260900674390879,1.0200004577636719,0.07074124843281737,1.6914997100830078,0.5166888738467392,2.8663105463192764,1.104094291964877,2.2789051282011386,0.5008011803341432,94.40993052988732,41.564805906962825,0.5874054181181342,9,-1.4300003051757812,-0.5249996185302734,-1.3450002670288086,-1.0699996948242188,-1.279998779296875,3,-0.10479095999564658,-1.0900886658876898,54.88999938964844,1.1157087325382338,54.75,-1.486488715680513,53.72999954223633,-0.10479095999564658
7368,2014-09-19,55.61000061035156,55.97999954223633,54.849998474121094,55.849998474121094,4684300.0,-0.0021532196818666582,3.5200042724609375,-0.38094834424254165,66.12112130860964,55.08951216450788,-1.4086883088894382,-1.5930564834635135,-0.8572180594019017,-2.4348469379247177,11.630403796787272,1.1300010681152344,0.18609214349989145,1.4800006866455107,0.11956701384519874,2.8404343594458226,0.7997838502453547,2.1602175230456666,0.5337841191298054,87.62544494201401,30.773848255778674,0.680216836400156,9,-1.2750015258789062,-0.4050006866455078,-1.0675010681152344,-0.9500007629394531,-0.8400001525878906,4,-0.08667505200363179,-1.1927759572385204,55.72999954223633,-1.0900886658876898,54.88999938964844,1.1157087325382338,54.75,-0.08667505200363179
7369,2014-09-22,54.88000106811523,55.41999816894531,54.11999893188477,55.2400016784668,4380300.0,-0.013127127031544172,2.6111411344586593,1.5000158947134479,60.66067579711992,56.40489117143672,-0.6691000690305486,-0.7918161946205657,-0.15208560868614285,-1.6126206931866918,10.678869275655597,1.4900016784667898,0.3463319495404278,0.6790010452270465,-0.6824211412178869,2.04042323167198,-0.0017100479954237358,1.3597121384495168,1.1785079881388185,56.000061035155966,-3.5974665221274336,0.6807110932224677,9,-0.545001983642571,0.3249988555908274,0.14249801635742898,0.03999900817871804,1.2199974060058665,0,-0.05575804143103125,3.5200042724609375,55.61000061035156,-1.1927759572385204,55.72999954223633,-1.0900886658876898,54.88999938964844,-0.05575804143103125
7370,2014-09-23,54.95000076293945,55.1500015258789,54.70000076293945,54.70000076293945,2227300.0,0.0012755046184738106,-2.600006103515568,-0.6944432670707276,55.06003733562608,57.22281364357414,-0.5964581809696128,-0.7913384018550502,-0.26180356028907426,-1.595437159942577,9.54925528249038,0.450000762939446,0.28844334073503575,0.6785007476806655,-0.6848281168785562,2.041829612239887,-0.0031636845989453377,1.3601651799602763,1.029998779296875,46.63219603983097,-8.578212221403305,0.6816644322796098,9,-0.6150016784667969,-0.6150016784667969,0.25499916076660156,0.25499916076660156,1.0099983215332031,1,-0.03912650584217925,2.6111411344586593,54.88000106811523,3.5200042724609375,55.61000061035156,-1.1927759572385204,55.72999954223633,-0.03912650584217925
7371,2014-09-24,55.65999984741211,55.72000122070313,54.25,55.040000915527344,3607900.0,0.012920820284164636,2.97296726069267,2.4799957275390625,61.63522238916529,58.152166868579776,-1.0588043207405065,-1.4645905301774604,-0.9860362744736477,-2.2014236490117014,9.251497693080267,1.470001220703132,0.29302788816049485,1.3174999237060518,-0.18020227880249706,2.8152021262146008,0.5686488224517774,2.0663510249603263,0.23799972534179403,82.79572097754655,26.40236644299378,0.7488511012542731,9,-1.3250007629394531,-1.3250007629394531,-0.4549999237060547,-0.4549999237060547,1.7099990844726634,2,-0.06126481956091234,-2.600006103515568,54.95000076293945,2.6111411344586593,54.88000106811523,3.5200042724609375,55.61000061035156,-0.06126481956091234
7372,2014-09-25,54.43000030517578,55.6500015258789,54.4000015258789,55.56999969482422,3394500.0,-0.02209844674107586,-1.0833386315374294,-1.8387118606525605,51.6469046154341,58.25607196488656,0.2438709644849979,-0.19330872197579652,0.21707778883318696,-0.8709532009345935,8.937648913547298,1.2599983215332102,0.3711256937289633,0.05500030517578125,-1.419334880969835,1.5293354913213975,-0.6821672878970233,0.7921678982485858,1.3876392974853502,16.666735030394193,-38.27243278185753,0.7371675930728074,9,0.05500030517578125,-0.095001220703125,0.7749996185302734,0.7749996185302734,3.1100006103515625,3,-0.016167574190359746,2.97296726069267,55.65999984741211,-2.600006103515568,54.95000076293945,2.6111411344586593,54.88000106811523,-0.016167574190359746
7373,2014-09-26,54.27999877929688,54.65999984741211,53.79999923706055,54.4000015258789,3518400.0,-0.0027558611985647463,1.6875044703526214,0.10526562353601301,49.40397243918841,58.00563261315373,0.5698006727132139,-0.02240348169384987,0.33789648461206667,-0.6125090906161361,8.163246348306785,0.8600006103515625,0.48288933998276207,-0.10900115966796164,-1.5736286791470135,1.3556263598110903,-0.8413149194074876,0.6233126000715643,1.4588880526733305,24.99995032951428,-27.740808101942978,0.7323137597395276,9,0.450000762939446,0.055000305175774145,0.9250011444091726,0.9250011444091726,3.4900016784667898,4,0.003131945237025535,-1.0833386315374294,54.43000030517578,2.97296726069267,55.65999984741211,-2.600006103515568,54.95000076293945,0.003131945237025535
7374,2014-09-29,55.040000915527344,55.08000183105469,53.52000045776367,53.68000030517578,1784500.0,0.014001513509988017,1.166664900606112,-11.333079026004267,59.23483633040306,58.56340805233476,0.01694613645756249,-0.7084667109074019,-0.5056005228714753,-1.254237199061329,7.527825931891733,1.5600013732910156,0.5299399616830414,0.5810009002685561,-0.866624061802888,2.02862586234,-0.14281158076716594,1.3048133813042782,0.6217082011657666,69.09090593826758,10.498431047641226,0.7238124810357212,9,-0.29000091552734375,-0.7050018310546875,0.16499900817871094,0.16499900817871094,3.200000762939453,0,-0.004905531491143256,1.6875044703526214,54.27999877929688,-1.0833386315374294,54.43000030517578,2.97296726069267,55.65999984741211,-0.004905531491143256
7375,2014-09-30,55.099998474121094,55.36999893188477,54.18999862670898,55.11000061035156,2384500.0,0.0010900719039927953,3.4528415961305265,-0.007354508633553613,61.73676928738648,58.79128647028991,0.013205650093446764,-0.6738485402340757,-0.6127212756625227,-1.1953691565544418,6.524649600031841,1.1800003051757955,0.6496627138298194,0.5589984893798814,-0.8351684500320076,1.9531654287917704,-0.1380849803260631,1.2560819590858259,0.48607648160045613,71.81806674677505,6.186321214945096,0.6970834697059437,9,-0.34999847412109375,-0.7649993896484375,0.10500144958496094,0.10500144958496094,3.220001220703125,1,0.018148820829272383,1.166664900606112,55.040000915527344,1.6875044703526214,54.27999877929688,-1.0833386315374294,54.43000030517578,0.018148820829272383
7376,2014-10-01,55.65999984741211,56.0,53.0,53.47999954223633,9834100.0,0.010163364588005042,1.0979016501896677,-217.9534706331045,60.66945027910615,58.463221086893235,-0.47615782149318164,-1.1926093037917127,-1.2204353171859097,-1.632520795989727,5.945276529214222,3.0,0.7766206235790918,1.053999900817871,-0.4233720139663859,2.531371815602128,0.3153139434257426,1.7926858582099996,-3.779998779296882,88.66666158040366,21.674988133708624,0.7386859573921283,10,-1.1599998474121094,-1.3150005340576172,-0.4549999237060547,-0.4549999237060547,3.5400009155273438,2,0.005389853357581353,3.4528415961305265,55.099998474121094,1.166664900606112,55.040000915527344,1.6875044703526214,54.27999877929688,0.005389853357581353
7377,2014-10-02,57.7400016784668,58.75,56.41999816894531,56.77999877929688,10205200.0,0.037369777879210586,-1.7738049014198358,0.44036824072485914,74.2494274650279,59.36636621538415,-2.5044237167969072,-3.1539337147663815,-3.308522459678329,-3.6044328051114007,6.477472583803834,3.0900001525878906,0.8715000734252385,2.9560016632080064,0.9363981272676938,4.975605199148319,1.9461998952378536,3.965803431178159,-5.777600631713874,82.43481179942256,11.282949356891777,1.0098017679701554,10,-1.8650016784667969,-2.0200023651123047,-2.535001754760742,-2.535001754760742,1.6799964904785156,3,-0.006408083405373577,1.0979016501896677,55.65999984741211,3.4528415961305265,55.099998474121094,1.166664900606112,55.040000915527344,-0.006408083405373577
7378,2014-10-03,58.11999893188477,58.4900016784668,57.81000137329102,57.9000015258789,3592700.0,0.006581178426942946,-2.4000209809551003,0.22916327252355032,74.8022607149908,60.937653428480914,-2.783667377709584,-3.397830137607194,-3.6962246409542345,-3.868402734137007,6.937040486849782,0.75,0.9405187183308996,3.1389989852905344,0.6527341366156563,5.625263833965413,1.8958665609530954,4.3821314096279735,-5.886093927001966,89.04345968495257,15.98671201239732,1.2431324243374409,10,-2.2449989318847727,-2.3999996185302805,-2.914999008178718,-2.914999008178718,1.2800025939941264,4,-0.009979319115906549,-1.7738049014198358,57.7400016784668,1.0979016501896677,55.65999984741211,3.4528415961305265,55.099998474121094,-0.009979319115906549
7379,2014-10-06,58.18000030517578,58.68000030517578,58.11999893188477,58.38000106811523,2691100.0,0.0010323705160650842,-2.4999701980045694,-0.9091050961487532,71.73637877384307,62.79058025494946,-2.5997252779852076,-3.328409888638056,-3.738569365821121,-3.806858158483095,7.805411834739825,0.5600013732910085,0.9177758232076201,3.008500289916995,0.16164933175853946,5.855351248075451,1.5850748108377672,4.431925768996223,-5.685451500488284,90.08696182914402,19.535493300404525,1.4234254790792291,10,-2.3050003051757812,-2.460000991821289,-3.7100000381469727,-2.9750003814697266,0.8100013732910156,0,-0.007047092562074697,-2.4000209809551003,58.11999893188477,-1.7738049014198358,57.7400016784668,1.0979016501896677,55.65999984741211,-0.007047092562074697
7380,2014-10-07,56.59000015258789,57.97000122070313,56.540000915527344,57.86999893188477,3293000.0,-0.02732898150993035,-1.0724683351854105,6.399969482538553,59.10064633386769,62.50896069324973,-0.8410746394837432,-1.587461345812315,-2.147734917299033,-2.0993320846103742,7.915576035135291,1.6399993896484375,0.8524748497872991,1.2710000991821317,-1.54729296553991,4.089293163904173,-0.13814643317888908,2.6801466315431526,-3.845233300087891,62.434785262398094,-5.750136839060033,1.4091465323610226,10,-0.7150001525878906,-0.8700008392333984,-2.0475006103515625,-1.385000228881836,2.3899993896484375,1,0.02915712177822738,-2.4999701980045694,58.18000030517578,-2.4000209809551003,58.11999893188477,-1.7738049014198358,57.7400016784668,0.02915712177822738
7381,2014-10-08,57.08000183105469,57.18000030517578,55.59000015258789,56.540000915527344,2846500.0,0.00865880327170121,3.29731011516295,-0.421876117588153,57.508353930855975,63.16023283940771,-1.2387321978217756,-1.8817459436788297,-2.6402179376746773,-2.5292388577886555,7.835947729851532,1.5900001525878906,0.892628422384206,1.5755016326904325,-1.1905520204496725,4.3415552858305375,0.19247480612038004,2.958528459260485,-4.095025652654691,47.15195412705599,-16.983864282883133,1.3830268265700538,10,-1.2050018310546875,-1.3600025177001953,-2.610001564025879,-1.8750019073486328,2.2299995422363352,2,0.021723858163839482,-1.0724683351854105,56.59000015258789,-2.4999701980045694,58.18000030517578,-2.4000209809551003,58.11999893188477,0.021723858163839482
7382,2014-10-09,56.06999969482422,57.63999938964844,55.72000122070313,57.0099983215332,3988800.0,-0.017694500767884924,-1.3414674993894258,-1.7407352463301262,52.32792943894634,63.485116950491935,0.031702236912742876,-0.7578050063353174,-1.6489979055913935,-1.4624887932802082,7.259684314616359,1.9199981689453054,0.9645016032129945,0.4684995651245103,-2.2298376595223317,3.1668367897713523,-0.8806690471989072,1.8176681774479277,-2.8544225635602203,15.533965001080213,-43.745621701958214,1.3491686123234206,10,-0.19499969482421875,-0.35000038146972656,-1.5999994277954102,-0.8649997711181641,3.5900001525878906,3,0.05582309764849458,3.29731011516295,57.08000183105469,-1.0724683351854105,56.59000015258789,-2.4999701980045694,58.18000030517578,0.05582309764849458
7383,2014-10-10,53.72000122070313,56.34000015258789,53.56999969482422,55.959999084472656,5370800.0,-0.04191186885877607,-1.1811019364838116,2.382979932228144,44.95652407554165,61.89863781106289,2.5634896641890137,1.6931803004134238,0.7273818010469526,0.938832822888024,7.017305840805392,2.770000457763672,0.8725961473494692,-1.8904989242553611,-4.560941508276308,0.7799436597655856,-3.2257202162658345,-0.5552776322448878,-0.28304717468969187,2.935450253666279,-54.414319706274405,1.335221292010473,10,2.154998779296868,1.99999809265136,0.9149990081787038,1.4849987030029226,5.270000457763665,4,0.10610567421293093,-1.3414674993894258,56.06999969482422,3.29731011516295,57.08000183105469,-1.0724683351854105,56.59000015258789,0.10610567421293093
7384,2014-10-13,51.93999862670898,53.68000030517578,51.88999938964844,53.45000076293945,3838300.0,-0.03313482043087068,-1.2236027788045074,0.6741087394116558,38.60711352602594,59.32867605980061,4.310844228133632,3.512281148947686,2.513948090865192,2.7625643644314337,7.043698852099622,1.8300018310546946,0.9033247570617107,-3.5810014724731545,-6.612401905793099,-0.5496010391532096,-5.096701689133127,-2.065301255813182,6.810001373291023,0.82235562504537,-55.49202356814177,1.5157002166599727,10,3.3800010681152415,3.3800010681152415,2.6950016021728587,3.2650012969970774,7.290000915527351,0,0.14362732184081706,-1.1811019364838116,53.72000122070313,-1.3414674993894258,56.06999969482422,3.29731011516295,57.08000183105469,0.14362732184081706
7385,2014-10-14,50.13000106811523,52.52999877929688,49.58000183105469,52.52999877929688,5947400.0,-0.0348478553417404,1.458333134650986,1.5894002091764832,30.677858929294004,55.99627702093259,5.969460691132134,5.2263722088928475,4.283499584341115,4.596948853396768,8.267182573241863,2.9499969482421946,0.9226896409907681,-5.159999084472666,-9.027564772884958,-1.2924333960603747,-7.093781928678808,-3.226216240266524,8.482798919677741,6.823813941160791,-44.23482254640946,1.9337828442061442,10,4.0349998474121165,4.0349998474121165,4.504999160766609,5.074998855590827,8.969997406005866,1,0.17674048317519198,-1.2236027788045074,51.93999862670898,-1.1811019364838116,53.72000122070313,-1.3414674993894258,56.06999969482422,0.17674048317519198
7386,2014-10-15,50.52000045776367,50.66999816894531,48.38000106811523,49.0099983215332,4815800.0,0.007779760250125056,1.5303869499241354,-0.6291681567842035,35.486271767767434,51.68925972123698,5.334674929512836,4.734961104064851,3.856752046310838,4.2260278728043374,9.708927537378703,2.2899971008300852,0.7950599941028145,-4.551499748229979,-8.968902119650785,-0.13409737680917289,-6.760200933940382,-2.342798562519576,7.731487603759767,23.110148785579018,-30.964600506647212,2.208701185710402,10,3.010000228881836,3.0450000762939453,4.114999771118164,4.684999465942383,7.8899993896484375,2,0.16745841266461348,1.458333134650986,50.13000106811523,-1.2236027788045074,51.93999862670898,-1.1811019364838116,53.72000122070313,0.16745841266461348
7387,2014-10-16,49.88999938964844,50.2400016784668,49.27999877929688,49.34000015258789,2944500.0,-0.01247032981802787,-1.8656718117481337,0.3642373900434016,34.26524032584885,47.185146344665654,5.290392721506684,5.170083981360293,4.439347661637463,4.864133032884737,10.616774326522114,1.2400016784667898,0.6122715944587824,-4.889500808715823,-9.860954199346352,0.081952581914706,-7.375227504031088,-2.4037741134005586,7.769199452270506,18.969830341798904,-37.18061274756686,2.4857266953152646,10,3.6400012969970703,3.6750011444091797,4.745000839233398,5.315000534057617,12.060001373291016,3,0.18881543593678862,1.5303869499241354,50.52000045776367,1.458333134650986,50.13000106811523,-1.2236027788045074,51.93999862670898,0.18881543593678862
7388,2014-10-17,50.790000915527344,51.209999084472656,50.13999938964844,50.349998474121094,2390500.0,0.018039718117648373,-1.4883696172885506,0.8000055486582651,34.91838607757724,43.094258267302784,3.6221992851217095,4.100710907421423,3.5207640850577917,3.989526699822207,11.474940474943415,1.3199996948242188,0.40207030378122965,-3.7484992980957017,-9.0093309436337,1.512332347442296,-6.378915120864704,-1.1180834753266993,6.312446059963378,45.47170177988049,-8.668349887881512,2.6304158227689998,10,2.385000228881836,2.7749996185302734,3.8274993896484375,4.414999008178711,10.489997863769538,4,0.1746406531206235,-1.8656718117481337,49.88999938964844,1.5303869499241354,50.52000045776367,1.458333134650986,50.13000106811523,0.1746406531206235
7389,2014-10-20,51.81999969482422,51.84000015258789,50.1500015258789,50.7400016784668,2905300.0,0.020279558195124725,2.017857568605024,2.4545273269524204,39.11023356780458,40.873101293295775,1.7826213070440602,2.9826313177537855,2.4747422306791904,2.975682230166882,12.841186147063082,1.6899986267089915,-0.13939393445256343,-2.56550045013428,-7.960783037331922,2.8297821370633613,-5.263141743733101,0.13214084346454058,4.759100526223975,82.89157889028085,29.70760825602987,2.69764129359882,10,1.1900005340576172,1.7450008392333984,2.7674999237060547,3.385000228881836,9.209999084472663,0,0.1383636052849826,-1.4883696172885506,50.790000915527344,-1.8656718117481337,49.88999938964844,1.5303869499241354,50.52000045776367,0.1383636052849826
7390,2014-10-21,52.79999923706055,53.11000061035156,52.06000137329102,52.43999862670898,1784400.0,0.01891160841388828,1.1428482456345077,0.3333345107112017,40.76227393364696,39.012425738050325,0.23297267304362634,1.9323741819340583,1.4759146166549328,2.0228091315622123,13.990683147428799,1.2900009155273438,-0.748909440154577,-1.4780008316040067,-6.91146690154774,3.955465238339727,-4.1947338665758735,1.23873220336786,3.2871550348116685,93.44605912700686,42.90181697523059,2.7167330349718655,10,0.21000099182128906,0.7650012969970703,1.7875003814697266,2.405000686645508,8.549999237060547,1,0.12178031056982541,2.017857568605024,51.81999969482422,-1.4883696172885506,50.790000915527344,-1.8656718117481337,49.88999938964844,0.12178031056982541
7391,2014-10-22,52.25,53.11000061035156,52.08000183105469,52.84000015258789,2794300.0,-0.010416652367572388,-1.215059497196392,-1.6388865341414502,30.3225757053293,36.56738643431511,0.02881522335072617,2.333442942350999,1.991279970131572,2.5946168898632607,14.75997042090772,1.029998779296875,-1.3736586765935783,-1.8575000762939453,-7.3222885149190375,3.607288362331147,-4.589894295606491,0.8748941430186008,3.374725079646794,77.54568670493974,29.7533473078,2.732394219312545,10,0.1100006103515625,1.3150005340576172,2.3374996185302734,2.9549999237060547,9.75,2,0.13110044926547548,1.1428482456345077,52.79999923706055,2.017857568605024,51.81999969482422,-1.4883696172885506,50.790000915527344,0.13110044926547548
7392,2014-10-23,53.54999923706055,54.1500015258789,52.459999084472656,52.63000106811523,2292000.0,0.024880368173407552,-1.682539009754698,-1.559318527139313,34.63349411325876,35.420383105172554,-1.8620527140206349,1.0162390286809,0.6333204469140341,1.3141476898524758,15.344132821299555,1.9000015258788991,-1.7905151776638135,-0.5135007858276381,-5.981525848701757,4.954524277046481,-3.2475133172646977,2.2205117456094214,1.6400424018943554,85.0373573770119,40.70890423733812,2.734012531437059,10,-2.2849979400634837,0.015001296997070312,1.0275001525878906,1.6550006866455078,6.959999084472656,3,0.09075631521182337,-1.215059497196392,52.25,1.1428482456345077,52.79999923706055,2.017857568605024,51.81999969482422,0.09075631521182337
7393,2014-10-24,54.45000076293945,54.4900016784668,53.52999877929688,53.79999923706055,1882100.0,0.016806751422996147,1.6301328344637829,0.7065248038744079,38.12858416966489,35.367213176688,-2.9587592396449764,0.13663183075078678,-0.33117479677262196,0.44102404048571486,16.254692401693344,0.9600028991699148,-2.2429447554452864,0.3780006408691392,-5.091969665907847,5.847970947646125,-2.356984512519354,3.112985794257632,0.33143844176506576,99.07831995112969,58.03724765235121,2.734985153388494,10,-3.0149993896484375,-0.8850002288818359,0.30249881744384766,0.7549991607666016,6.290000915527344,4,0.1377410449019636,-1.682539009754698,53.54999923706055,-1.215059497196392,52.25,1.1428482456345077,52.79999923706055,0.1377410449019636
7394,2014-10-27,54.77000045776367,54.97000122070313,54.06999969482422,54.25,1236000.0,0.005876945644452958,-1.0454555306541058,0.7999988262497506,43.698063064015045,36.81390252499034,-3.1682859722354024,-0.21569137007229955,-0.5965782657982928,0.13901850269830618,16.94884196260369,0.9000015258789134,-2.596816961028324,0.7115003585815458,-4.74973655386718,6.172737271030272,-2.019118097642817,3.4421188148059088,-6.389999389648445,93.12712118808794,52.528800034646,2.7306184562243616,10,-3.094999313354492,-1.2049999237060547,-9.5367431640625e-07,0.4349994659423828,6.680000305175781,0,0.11886065851968453,1.6301328344637829,54.45000076293945,-1.682539009754698,53.54999923706055,-1.215059497196392,52.25,0.11886065851968453
7395,2014-10-28,56.099998474121094,56.099998474121094,54.849998474121094,54.97000122070313,2073400.0,0.024283330386003277,1.212394757985565,2.1730697282030453,46.793182476357856,38.07022593705594,-3.9810308327618316,-1.546205395712228,-1.891828592576239,-1.183430987288645,17.421488054722218,1.3299980163574219,-2.662493052843466,1.9914983749389634,-3.5278887509515258,7.510885500829453,-0.7681951880062812,4.751191937884208,-7.588197402954108,100.0,57.74260252062783,2.7596935629452446,10,-3.4099998474121094,-2.5349979400634766,-1.3299989700317383,-0.8949985504150391,4.990001678466797,1,0.08787879570888046,-1.0454555306541058,54.77000045776367,1.6301328344637829,54.45000076293945,-1.682539009754698,53.54999923706055,0.08787879570888046
7396,2014-10-29,55.959999084472656,56.70000076293945,55.58000183105469,56.0099983215332,1205300.0,-0.002495532860183891,-1.7654508206372006,-0.044247219990412874,49.618318387798894,39.77612349949484,-3.3393893731278794,-1.4572946995605918,-1.716702350042766,-1.0308723434745701,18.013401051112833,1.1199989318847656,-2.477712995931171,1.8364990234374972,-3.702238429363348,7.375236476238342,-0.9328697029629254,4.60586774983792,-7.144670117187509,82.54713713381395,35.384715716910094,2.769368726400422,10,-2.539999008178711,-2.394998550415039,-1.625,-0.7549991607666016,4.940002441406243,2,0.09631878981113151,1.212394757985565,56.099998474121094,-1.0454555306541058,54.77000045776367,1.6301328344637829,54.45000076293945,0.09631878981113151
7397,2014-10-30,57.36999893188477,57.47999954223633,55.81000137329102,55.86999893188477,1627000.0,0.025196566663335584,-1.0617323487303054,-30.0004577706569,63.548620690729344,42.95726067873396,-3.9971075694592955,-3.052962472529039,-3.069308721083466,-2.413120534451565,17.815224022796194,1.6699981689453054,-1.9342877697444436,3.2649990081787195,-2.2251354083609343,8.755133424718373,0.5199317999088962,6.010066216448543,-8.081589656860366,97.21517495936641,42.62181100447384,2.745067208269825,10,-3.5549983978271555,-3.8049983978271555,-3.0349998474121165,-2.164999008178718,2.729999542236321,3,0.08070422092237473,-1.7654508206372006,55.959999084472656,1.212394757985565,56.099998474121094,-1.0454555306541058,54.77000045776367,0.08070422092237473
7398,2014-10-31,57.540000915527344,58.7400016784668,57.47000122070313,58.5099983215332,2370300.0,0.002963255827221012,-1.28829571893506,-0.6466649373372396,73.608784999294,46.79043306001056,-3.4742879800986017,-3.4452859757165584,-3.1848836220355423,-2.554260212807165,17.810383438944946,1.3700027465820241,-1.4685535495677726,3.464000892639163,-1.9423244567939761,8.870326242072302,0.760838217922597,6.167163567355729,-7.596264419125987,74.30406310013045,12.375769583098098,2.703162674716569,10,-2.1399993896484375,-3.9750003814697266,-3.1300010681152344,-2.335000991821289,2.6299972534179688,4,0.05161622104188046,-1.0617323487303054,57.36999893188477,-1.7654508206372006,55.959999084472656,1.212394757985565,56.099998474121094,0.05161622104188046
7399,2014-11-03,57.77000045776367,58.36999893188477,57.36999893188477,57.77000045776367,2541200.0,0.003997211306513204,-1.49999046329326,-0.0,87.15953451781925,51.945684236029706,-3.097227864678196,-3.907938637542294,-3.34634517335094,-2.7499348553212783,17.660867426741827,1.0,-0.8675936413219247,3.7145004272460938,-1.629046519664648,9.058047374156835,1.0427269537907264,6.386273900701461,-6.9466374431557725,75.06425651219281,5.910921653131723,2.67177347345537,11,-2.3599987030029297,-4.204999923706055,-3.2375011444091797,-2.565000534057617,1.1399993896484375,0,0.05141078755702155,-1.28829571893506,57.540000915527344,-1.0617323487303054,57.36999893188477,-1.7654508206372006,55.959999084472656,0.05141078755702155
7400,2014-11-04,58.2400016784668,58.36999893188477,57.52999877929688,57.58000183105469,2154100.0,0.008135731642355593,-1.2105094086764019,100.0,87.25869095504402,58.271919263775786,-3.0334093489968055,-4.4775543479015525,-3.7435129357012897,-3.188916552823926,18.85403459741684,0.8400001525878906,-0.2731984572335904,4.102001571655272,-1.453068834774868,9.657071978085412,1.3244663684402056,6.879536774870338,-6.624974797473008,84.17721442583371,8.819694988238524,2.777535203215069,11,-2.6400012969970703,-4.67500114440918,-3.6975021362304688,-3.035001754760742,0.5799980163574219,1,0.055116740933397024,-1.49999046329326,57.77000045776367,-1.28829571893506,57.540000915527344,-1.0617323487303054,57.36999893188477,0.055116740933397024
7401,2014-11-05,58.31999969482422,58.70000076293945,57.7400016784668,58.459999084472656,1748500.0,0.0013735922742426077,2.096757521688304,-0.21212033638701847,92.9663731047055,64.75335026282542,-2.415885339576512,-4.700909776921648,-3.7708128109971284,-3.2423841334074055,20.104630357026608,0.9599990844726562,0.2392900139440215,4.119999694824216,-1.5985978691808356,9.838597258829267,1.2607009128216902,6.979298476826742,-5.992475334083132,85.6654628021487,3.044112385422423,2.8592987820025244,11,-2.184999465942383,-4.754999160766602,-3.7775001525878906,-3.114999771118164,0.5600013732910085,2,0.047496578742429296,-1.2105094086764019,58.2400016784668,-1.49999046329326,57.77000045776367,-1.28829571893506,57.540000915527344,0.047496578742429296
7402,2014-11-06,59.20000076293945,59.33000183105469,58.45000076293945,58.599998474121094,1809200.0,0.015089181631002813,1.046503581804875,-4.28574931880109,92.9520037687194,70.84484132938704,-2.693388871354962,-5.622673270207088,-4.571973990075293,-4.091266605497935,21.863742388039803,1.0100021362304688,0.7214906414098294,4.843500709533693,-1.2496268152297674,10.936628234297153,1.7969369471519627,7.890064471915423,-6.231228670425793,93.36730225397669,5.796985252892426,3.046563762381731,11,-2.5,-5.344999313354492,-4.777501106262207,-3.9950008392333984,-0.9900016784667969,3,0.02871622873362667,2.096757521688304,58.31999969482422,-1.2105094086764019,58.2400016784668,-1.49999046329326,57.77000045776367,0.02871622873362667
7403,2014-11-07,59.41999816894531,59.540000915527344,58.54999923706055,59.290000915527344,1700700.0,0.003716172350855418,4.3513207002495,0.21666126253282217,92.31626998893822,76.24686432104517,-2.3850679972738575,-5.685230807771376,-4.716041992236576,-4.315753644012673,22.429701538078252,0.9900016784667969,1.4679606285460594,4.778498268127443,-1.709690978064991,11.266687514319877,1.534403645031226,8.02259289122366,-5.6878785078067295,94.46992456750688,6.047210831881614,3.244094623096218,11,-2.2249984741210938,-5.459997177124023,-3.6224985122680664,-4.104997634887695,-2.7899971008300852,4,0.011443963751772257,1.046503581804875,59.20000076293945,2.096757521688304,58.31999969482422,-1.2105094086764019,58.2400016784668,0.011443963751772257
7404,2014-11-10,59.4000015258789,59.790000915527344,59.06000137329102,59.31999969482422,1773200.0,-0.00033653052310034237,-1.4333379957529935,0.6154117025646498,91.14718323358184,81.17508662740337,-1.8318797702056742,-5.352098572839118,-4.607177136969305,-4.290029882471337,22.260494438683338,0.729999542236321,2.118460571828706,4.385501480102533,-2.3033973352142993,11.074400295419366,1.041052072444117,7.72995088776095,-4.854778489125891,82.743406150096,-4.83553035979179,3.3444494076584155,11,-1.7150001525878835,-5.31500053405761,-3.602501869201653,-4.085000991821282,-2.390003204345696,0,0.012962906115935757,4.3513207002495,59.41999816894531,1.046503581804875,59.20000076293945,2.096757521688304,58.31999969482422,0.012962906115935757
7405,2014-11-11,58.9900016784668,59.66999816894531,58.83000183105469,59.66999816894531,1762100.0,-0.0069023541562280855,1.470590215251014,-8.499761586878497,92.76654372164693,85.96933388671982,-1.0826765930245585,-4.473663233717019,-4.105438205745521,-3.874712801155866,21.130045771741013,0.839996337890625,2.6894096754292676,3.53250160217285,-2.965154613244586,10.030157817590286,0.28367349446413215,6.781329709881568,-3.6056141811098925,60.975632449129606,-26.721060827233273,3.2488281077087184,11,-1.1900005340576172,-4.905000686645508,-3.192502021789551,-3.6750011444091797,0.4699974060058594,1,-0.0013561930628642749,-1.4333379957529935,59.4000015258789,4.3513207002495,59.41999816894531,1.046503581804875,59.20000076293945,-0.0013561930628642749
7406,2014-11-12,58.97999954223633,59.47000122070313,58.83000183105469,58.88000106811523,1674000.0,-0.00016955646628025178,-5.400091554131452,-0.14705733856174996,91.19881124936904,89.04157728212424,-0.6696585317900627,-4.0025763548592295,-4.030935928403991,-3.85907826106385,19.554957130740597,0.6399993896484446,3.161602357354816,3.099499511718747,-3.141170462004773,9.340169485442267,-0.020835475143016424,6.219834498580511,-2.890713897972155,39.55214320485776,-46.4782406306817,3.1203349868617614,11,-0.39999961853027344,-4.894998550415039,-3.182499885559082,-3.664999008178711,0.920001983642571,2,-0.0027127814285168306,1.470590215251014,58.9900016784668,-1.4333379957529935,59.4000015258789,4.3513207002495,59.41999816894531,-0.0027127814285168306
7407,2014-11-13,59.31000137329102,59.65999984741211,58.90999984741211,59.349998474121094,1779800.0,0.005595148077584877,1.272727798167789,-0.3999771114670555,90.36547608335563,90.90343184701999,-0.7772693671239495,-3.784714951999888,-4.285470279417744,-4.1755637344592955,17.930995762704207,0.75,3.5261466054772725,2.9585012435913143,-2.780229183358095,8.697231670540724,0.08913603011661309,5.8278664570660155,-2.6286012856247396,61.29041189445665,-22.135692521892736,2.8693652134747043,11,-0.730001449584968,-5.225000381469734,-3.5125017166137766,-3.9950008392334055,0.8799972534179545,3,-0.007250047128972703,-5.400091554131452,58.97999954223633,1.470590215251014,58.9900016784668,-1.4333379957529935,59.4000015258789,-0.007250047128972703
7408,2014-11-14,59.65999984741211,59.88999938964844,59.2599983215332,59.36999893188477,1329700.0,0.005901171236166958,-1.470582075485811,-7.2505484024808435,90.41324867431288,91.26495564218592,-0.8883394681979624,-3.621815819265777,-4.554378284694039,-4.506999314493157,16.98436440885514,0.6300010681152344,3.8879548106447217,2.864999771118164,-2.416824687551511,8.146824229787839,0.22408754178332657,5.5059120004530016,-2.4812236272880597,78.30188000230322,-3.7361253987109677,2.6409122293348357,11,-0.9500007629394531,-5.524999618530273,-3.8625001907348633,-4.344999313354492,0.9900016784667898,4,-0.02430440440241388,1.272727798167789,59.31000137329102,-5.400091554131452,58.97999954223633,1.470590215251014,58.9900016784668,-0.02430440440241388
7409,2014-11-17,58.9900016784668,59.88000106811523,58.790000915527344,59.52000045776367,1474700.0,-0.011230274399244289,-1.3440855804490524,-1.827576227934064,76.80895711469934,90.10387410436985,-0.030267845393701975,-2.51612007443876,-3.815528335097291,-3.8322051247105406,16.27251495942256,1.0900001525878835,3.917488347436212,1.8365015029907212,-2.9760016748313234,6.649004680812766,-0.5697500859203046,4.242753091901747,-1.3232052878283582,18.181912761220428,-59.04004873719991,2.4062515889110228,11,-0.1750011444091797,-4.855001449584961,-3.192502021789551,-3.6750011444091797,2.0,0,-0.04000679001867269,-1.470582075485811,59.65999984741211,1.272727798167789,59.31000137329102,-5.400091554131452,58.97999954223633,-0.04000679001867269
7410,2014-11-18,59.22999954223633,60.20000076293945,59.16999816894531,59.47999954223633,2378900.0,0.004068449854903733,-4.567540260222282,0.471699199631485,79.78145721593503,88.63888345006202,-0.12858878483346103,-2.3712757207546673,-3.9589323798595473,-4.0683577982945565,16.42182306898004,1.2099990844726562,3.827600694114011,1.7549993515014677,-2.677002013611876,6.187000716614811,-0.4610013310552077,3.971000034058143,-1.1630266117760897,31.205579739356047,-43.46971926743,2.2160006825566723,11,0.095001220703125,-4.939998626708984,-3.9099998474121094,-3.914999008178711,1.799999237060554,1,-0.037481027146050616,-1.3440855804490524,58.9900016784668,-1.470582075485811,59.65999984741211,1.272727798167789,59.31000137329102,-0.037481027146050616
7411,2014-11-19,59.099998474121094,59.43999862670898,58.84000015258789,59.41999816894531,2122100.0,-0.002194851749450555,2.333319204848988,1.279998779296875,70.54633593838481,86.14936480224709,0.13822669112108343,-1.7937435306536997,-3.7231523077528976,-3.934909102449069,16.466607801071298,0.5999984741210866,3.5936155249644557,1.2824983596801758,-2.4534265226311263,5.018423241991478,-0.5854640814754788,3.1504608008358304,-0.606419977165011,21.98564483270792,-47.77973395701383,1.8679624411556524,11,0.27500152587890625,-4.80999755859375,-4.93499755859375,-4.93499755859375,1.6599998474121094,2,0.006091381043084043,-4.567540260222282,59.22999954223633,-1.3440855804490524,58.9900016784668,-1.470582075485811,59.65999984741211,0.006091381043084043
7412,2014-11-20,58.40999984741211,59.13999938964844,58.290000915527344,58.65999984741211,3485100.0,-0.011675103968253442,-2.4693966523939275,0.7812507450587702,59.196621769296705,82.4694038889536,0.7871568682310084,-0.7599398654993053,-2.957712476365934,-3.257415516907301,16.98192558342781,0.8499984741210938,3.298493758878614,0.3494997024536133,-2.8046087911011313,3.503608196008358,-1.227554544323759,1.9265539492309856,1.7900009155273438,6.2826670927410895,-60.30990933726173,1.5770542467773718,11,0.8350009918212891,-3.6700000762939453,-4.862499237060547,-4.844999313354492,2.0999984741210938,3,0.0255093593966651,2.333319204848988,59.099998474121094,-4.567540260222282,59.22999954223633,-1.3440855804490524,58.9900016784668,0.0255093593966651
7413,2014-11-21,61.95000076293945,63.0,60.6500015258789,61.0,7463700.0,0.06060607643853966,-1.8484869502493269,-3.8000030517578125,75.99504848085722,80.78583336087307,-2.633123097270449,-3.909702680246113,-6.3605612547080455,-6.784673362186965,18.41811004206865,4.590000152587891,3.035887953295912,3.514500617980957,0.3845128555026065,6.644488380459308,1.9495067367417818,5.079494499220132,-3.6599998474121094,77.70701823441846,11.68265910658343,1.564993881239176,11,-1.3050003051757812,-5.380001068115234,-8.40250015258789,-8.385000228881836,-1.8899993896484304,4,-0.028410042204283004,-2.4693966523939275,58.40999984741211,2.333319204848988,59.099998474121094,-4.567540260222282,59.22999954223633,-0.028410042204283004
7414,2014-11-24,61.27999877929688,61.79999923706055,60.91999816894531,61.68000030517578,4942200.0,-0.010815205413901907,1.7500059604701619,-0.42105389962133394,68.44659767182938,78.08361713311555,-1.8644674717242538,-2.8743508597159035,-5.564489996244255,-6.106493312234285,20.218607404594437,1.0300025939941406,2.689371548326349,2.5189987182617273,-0.34901698068279075,5.387014417206245,1.0849908687894683,3.9530065677339863,-2.9899978637695384,63.48192027524154,-0.23605345247910492,1.4340078494722606,11,-0.6349983215332102,-4.704998016357429,-7.909997940063484,-7.714998245239265,-1.75,0,-0.01028063423576342,-1.8484869502493269,61.95000076293945,-2.4693966523939275,58.40999984741211,2.333319204848988,59.099998474121094,-0.01028063423576342
7415,2014-11-25,61.02999877929688,62.04999923706055,60.79999923706055,61.47000122070313,2232600.0,-0.004079634546018673,-1.7777730682829214,1.1000019073413765,66.1117738577449,75.2961685340462,-1.4468099126315366,-2.3569102343395443,-5.221609162196977,-5.8345171549154955,22.108641992275803,1.25,2.361825686675246,2.022498703002938,-0.7275586101634488,4.772556016169325,0.6474700464197483,3.397527359586128,-2.645797882080082,58.174063617176174,-2.6533695018280667,1.375028656583192,11,-0.38499832153321023,-3.4999980926513743,-7.7424983978271555,-7.464998245239265,-2.3699989318847727,1,-0.0006553678785858885,1.7500059604701619,61.27999877929688,-1.8484869502493269,61.95000076293945,-2.4693966523939275,58.40999984741211,-0.0006553678785858885
7416,2014-11-26,61.349998474121094,61.54999923706055,60.93000030517578,61.040000915527344,1074800.0,0.005243318060375923,-1.3396239995393562,-0.7045359966708281,63.69426225405515,72.3327003307906,-1.559241942490523,-2.374122852934576,-5.447607886246274,-6.125826315769032,23.784427663504047,0.6199989318847656,2.098194630381073,2.072998428344725,-0.4680665825150072,4.6140634392044575,0.8024659229148625,3.3435309337745878,-2.873481594848627,64.9681136601825,7.9156771051730885,1.2705325054298662,11,-0.7049980163574219,-3.80999755859375,-8.062498092651367,-7.784997940063477,-3.8499984741210938,2,-0.005215969075519911,-1.7777730682829214,61.02999877929688,1.7500059604701619,61.27999877929688,-1.8484869502493269,61.95000076293945,-0.005215969075519911
7417,2014-11-28,62.0,62.4900016784668,61.4000015258789,61.7599983215332,989300.0,0.010594972160481664,-1.2708448403978243,0.7742050600511912,65.57972349890721,69.57341975574552,-1.9976092869604472,-2.8031924375754045,-6.0211971290859125,-6.742906663859706,25.28883424245123,1.1400032043457031,1.8703270284119995,2.491499900817871,-0.1593007372219546,5.142300538857697,1.1660995817979583,3.816900219837784,-3.4330134583129848,57.44678088040036,4.915597103535035,1.3254003190199117,11,-1.3549995422363281,-4.270000457763672,-9.03749942779541,-8.434999465942383,-4.619998931884773,4,-0.020000027072045068,-1.3396239995393562,61.349998474121094,-1.7777730682829214,61.02999877929688,1.7500059604701619,61.27999877929688,-0.020000027072045068
7418,2014-12-01,60.5099983215332,61.97000122070313,60.5,61.72000122070313,1543300.0,-0.024032285136561193,-1.3902467768897606,-5.041643487244725,55.692289032651885,67.2271233021847,-0.41834945725346273,-1.1376029863425146,-4.4666531454190945,-5.225280075137917,25.996373514441224,1.5,1.6892978208525875,0.8529983520507827,-1.6628043149342062,3.3688010190357716,-0.4049029814417082,2.1108996855432736,-1.8543515106799262,0.5024277939758505,-46.21572692886354,1.2579013334924944,12,0.13500213623046875,-2.2449989318847656,-8.09499740600586,-6.944997787475586,-1.7099990844726562,0,0.0,-1.2708448403978243,62.0,-1.3396239995393562,61.349998474121094,-1.7777730682829214,61.02999877929688,0.0
7419,2014-12-02,60.7400016784668,61.13000106811523,60.22000122070313,60.5,1794000.0,0.00380108020680181,-1.2750017881410534,-0.1983480193571766,59.14314869734368,64.9339779112301,-0.41796312019299364,-1.1949589396178268,-4.604577147887795,-5.428116356360107,26.721290317076036,0.9099998474120952,1.5247078537345118,0.9345016479492188,-1.4600131238234653,3.3290164197219028,-0.2627557379371197,2.131759033835557,-1.9974678038305882,22.907504533102756,-21.098081440251104,1.1972573858863407,12,-0.095001220703125,-2.2050018310546875,-8.24000072479248,-7.17500114440918,-2.470001220703125,1,-0.011195263193692684,-1.3902467768897606,60.5099983215332,-1.2708448403978243,62.0,-1.3396239995393562,61.349998474121094,-0.011195263193692684
7420,2014-12-03,61.45000076293945,61.47999954223633,60.540000915527344,60.540000915527344,1514300.0,0.011689151545156484,-1.0659313941253652,3.7916395136295002,62.02531739605235,63.987198073193156,-0.8715959736998258,-1.7414263585142393,-5.214604794320358,-6.1140485289542355,27.543266780422726,0.9399986267089844,1.348976990115112,1.4840007781982436,-0.8989859623030867,3.866987518699574,0.292507407947582,2.675494148448905,-2.622317565795967,54.18499093379386,9.218844287073878,1.191493370250664,12,-0.8050003051757812,-2.5250015258789062,-8.829999923706055,-7.885000228881836,-4.159999847412109,2,-0.031244946457356648,-1.2750017881410534,60.7400016784668,-1.3902467768897606,60.5099983215332,-1.2708448403978243,62.0,-0.031244946457356648
7421,2014-12-04,61.09000015258789,61.52999877929688,60.83000183105469,61.13999938964844,1019900.0,-0.005858431340633574,-1.4561473956137607,-0.05494422576304438,58.64076821313706,63.9254365669532,-0.22308802811996742,-1.2261282188159583,-4.77964368445231,-5.72288843545617,28.257296433348966,0.6999969482421946,1.3437569484097338,0.9855001449584933,-1.3152497040569102,3.2862499939738967,-0.16487477954920848,2.135875069466195,-2.1788706193872756,38.32593640716068,-4.3862995299181335,1.1503749245077006,12,0.5200004577636719,-1.7999992370605469,-7.96250057220459,-7.524999618530273,-3.75,3,-0.039777382535705286,-1.0659313941253652,61.45000076293945,-1.2750017881410534,60.7400016784668,-1.3902467768897606,60.5099983215332,-0.039777382535705286
7422,2014-12-05,60.9000015258789,61.41999816894531,60.6500015258789,61.13000106811523,1190700.0,-0.003110142842272401,-1.1095811668800655,4.600061036087586,56.11440476633855,61.7164761542289,0.39924679826116716,-0.9509978175192728,-4.475694207559393,-5.501560770268064,28.646994497040158,0.7699966430664134,1.3021439228526432,0.7105014801025291,-1.5751098293023844,2.9961127895074426,-0.43230417459992765,1.8533071348049859,-1.9070945833422996,38.85716029575811,0.6200573711440356,1.1428056547024585,12,0.4549999237060618,-1.4950008392333913,-7.407501220703118,-7.335000991821282,-4.49000167846679,4,-0.05582925189967525,-1.4561473956137607,61.09000015258789,-1.0659313941253652,61.45000076293945,-1.2750017881410534,60.7400016784668,-0.05582925189967525
7423,2014-12-08,60.099998474121094,61.08000183105469,59.91999816894531,60.27000045776367,1464000.0,-0.013136338780186274,-3.3773508856532097,0.739140530409832,55.40406972533088,60.26730638239573,1.016081603787235,-0.10270450843555778,-3.563851253936164,-4.674562600163355,28.715015820000623,1.160003662109375,1.356530423337702,-0.12350158691405966,-2.3809732931473633,2.133970119319244,-1.2522374400307115,1.0052342662025922,-1.0269496704352292,11.180138940225326,-28.37132086913008,1.1287358531166516,12,1.105001449584961,0.08500099182128906,-6.409997940063477,-6.534997940063477,-4.3899993896484375,0,-0.04525786148192812,-1.1095811668800655,60.9000015258789,-1.4561473956137607,61.09000015258789,-1.0659313941253652,61.45000076293945,-0.04525786148192812
7424,2014-12-09,60.16999816894531,60.33000183105469,59.13000106811523,59.47999954223633,1111100.0,0.0011647204093416796,1.3762251337968996,-4.058768091551666,54.653453978366535,58.99415972913147,0.8628029244407855,-0.11811610799823313,-3.5433926367271624,-4.747862379560701,28.424864262964284,1.2000007629394602,1.5352273640007468,-0.09200172424316122,-2.31636045002859,2.1323570015422675,-1.204181087135872,1.0201776386495496,2.8300018310546875,43.33325386039788,2.6134841233130714,1.1121793628927135,12,0.6400032043457031,0.015001296997070312,-5.687497138977051,-6.604997634887695,-3.3199996948242188,1,-0.022768804613190863,-3.3773508856532097,60.099998474121094,-1.1095811668800655,60.9000015258789,-1.4561473956137607,61.09000015258789,-0.022768804613190863
7425,2014-12-10,58.90999984741211,60.13999938964844,58.81000137329102,59.68000030517578,1353100.0,-0.020940640848872594,-1.7422712846912505,-1.1159449134504282,49.15405830198864,57.37858151223519,2.0008670315520902,1.1969495979772518,-2.207646435865037,-3.4800025844011984,28.22050458602047,1.3599967956542898,1.2131233403765833,-1.3479999542236314,-3.5822557667703805,0.8862558583231177,-2.465127860497006,-0.23087204795025684,4.012600173950197,3.6764179958512515,-37.784978349479324,1.1171279062733752,12,1.7400016784667969,1.3549995422363281,-4.42249870300293,-5.344999313354492,-1.8100013732910156,2,-0.010864019543475711,1.3762251337968996,60.16999816894531,-3.3773508856532097,60.099998474121094,-1.1095811668800655,60.9000015258789,-0.010864019543475711
7426,2014-12-11,58.81999969482422,60.13999938964844,58.68000030517578,59.25,922700.0,-0.001527756795467794,-3.1126787805847775,0.5584416227811604,51.92850193767084,55.86177911654228,1.8933519979263238,1.3432157323745884,-2.0594357364906273,-3.3856182297804978,27.966752636170717,1.4599990844726562,0.9892438960795573,-1.4300001144409151,-3.68457674955571,0.8245765206738795,-2.557288431998316,-0.30271179688351424,3.938096380615235,5.109470759069659,-39.116318048086235,1.127288317557398,12,1.5050010681152344,1.5500011444091797,-4.237499237060547,-5.254999160766602,-1.2700004577636719,3,-0.026011540075398965,-1.7422712846912505,58.90999984741211,1.3762251337968996,60.16999816894531,-3.3773508856532097,60.099998474121094,-0.026011540075398965
7427,2014-12-12,58.88000106811523,59.599998474121094,58.45000076293945,58.70000076293945,1536100.0,0.0010200845563126393,-2.3823446914023494,-0.41860506378522505,28.531498155075937,52.84391346347828,1.5022098639278099,1.3168643969228597,-2.1263841013356526,-3.432698767647082,27.526403889383978,1.1499977111816406,0.790507486879676,-1.348498725891119,-3.648560717967463,0.9515632661852251,-2.4985297219292946,-0.19846772985294336,3.6334092611084046,16.349814849464295,-22.66424557249924,1.1500309960381725,12,1.1099987030029368,1.7649993896484446,-4.030000686645501,-5.31500053405761,-0.6100006103515554,4,-0.02615490637892126,-3.1126787805847775,58.81999969482422,-1.7422712846912505,58.90999984741211,1.3762251337968996,60.16999816894531,-0.02615490637892126
7428,2014-12-15,58.209999084472656,59.72999954223633,58.209999084472656,59.11999893188477,1968100.0,-0.011379109570115009,-2.3406609068920274,-5.05554613656617,28.531498155075937,49.44261895878185,2.024549963382718,1.973867344859059,-1.4835081442248566,-2.755456843348256,26.862380064913594,1.5200004577636719,0.5692262425983969,-1.9460006713867202,-4.4072747257015905,0.5152733829281502,-3.1766376985441553,-0.715363644229285,3.97833847944824,0.0,-34.43526218633665,1.2306370271574347,12,1.6599998474121094,2.395000457763672,-2.932497978210449,-4.354997634887695,-0.02000045776367898,0,-0.03092250928312923,-2.3823446914023494,58.88000106811523,-3.1126787805847775,58.81999969482422,-1.7422712846912505,58.90999984741211,-0.03092250928312923
7429,2014-12-16,56.63000106811523,57.849998474121094,56.47000122070313,57.06999969482422,2648600.0,-0.027143068909253554,-2.6315797398973535,0.4835150554808027,24.056639209566484,45.223876938061196,3.3081177156801047,3.550005291334436,0.04851053116488657,-1.1650382845879506,26.80459494306134,1.7399978637695241,0.20712930956939601,-3.407998657226571,-6.2942461735138835,-0.5217511409392586,-4.851122415370227,-1.9648748990829148,5.160502647860845,4.359671041963391,-25.954443287755534,1.4431237581436553,12,2.36999893188478,3.1049995422363352,-1.0525007247924734,-2.670000076293938,1.5999984741211009,1,-0.01624584083154057,-2.3406609068920274,58.209999084472656,-2.3823446914023494,58.88000106811523,-3.1126787805847775,58.81999969482422,-0.01624584083154057
7430,2014-12-17,57.0099983215332,57.16999816894531,56.11999893188477,56.5,1507300.0,0.006710175635718407,1.5301246903423413,-1.1590907120501273,24.59017711531324,41.440477927191885,2.494383854482855,3.157025885851951,-0.32478139254398286,-1.5316608381403967,26.631376140008683,1.0499992370605398,0.03031196291700411,-2.917001342773439,-6.090544120826394,0.2565414352795159,-4.50377273179992,-1.330229953746958,4.142045095010118,22.139285778677227,-3.6347147374611524,1.5867713890264783,12,1.760000228881836,2.5500011444091797,-1.1249971389770508,-2.924997329711914,-0.859996795654304,2,-0.0028065225771402025,-2.6315797398973535,56.63000106811523,-2.3406609068920274,58.209999084472656,-2.3823446914023494,58.88000106811523,-0.0028065225771402025
7431,2014-12-18,59.459999084472656,59.47000122070313,57.38000106811523,57.91999816894531,2267100.0,0.04297493132909058,1.6794784641492948,3.019619576193219,37.717601832824826,39.39638871235704,-0.2359618794694356,0.7751190774622359,-2.7552659889302547,-3.958375326765342,26.546753261368313,2.460002899169929,-0.1608027081020964,-0.4850006103515625,-3.6428381092756084,2.6728368885724834,-2.063919359813582,1.0939181391104569,0.9875581042184649,92.52076420736731,67.83041744659212,1.5789187494620216,12,-0.8599987030029297,0.10000038146972656,-3.517498016357422,-5.374998092651367,-4.869998931884766,3,-0.03969055914378328,1.5301246903423413,57.0099983215332,-2.6315797398973535,56.63000106811523,-2.3406609068920274,58.209999084472656,-0.03969055914378328
7432,2014-12-19,59.9000015258789,60.34000015258789,59.36000061035156,59.4900016784668,3121300.0,0.007399973901465184,-1.9253631068624493,0.26623350887535396,46.71691881022564,38.43114972178979,-0.9305935971868422,0.4769191938929751,-3.137676646716848,-4.374531885344972,27.155975071002764,0.9799995422363281,-0.4587289872660065,-0.11949825286865945,-3.194062800015317,2.955066294277998,-1.6567805264419846,1.4177840207046657,-3.7800025939941264,89.57349527411557,59.26967279561449,1.5372822735733278,12,-1.670001983642571,-0.34000205993651633,-3.5675010681152273,-5.81500053405761,-4.540000915527337,4,-0.039232090633638306,1.6794784641492948,59.459999084472656,1.5301246903423413,57.0099983215332,-2.6315797398973535,56.63000106811523,-0.039232090633638306
7433,2014-12-22,60.18999862670898,60.65999984741211,59.70000076293945,60.02000045776367,849500.0,0.004841353813735516,-1.3703752543139176,0.41462983466536635,47.058806729861416,37.58730002751144,-1.348266201337168,0.05091707805559764,-3.2897656890683535,-4.602668906020064,25.886777937158833,0.9599990844726562,-0.702039608736726,0.25849895477293927,-2.6812058071816054,3.198203716727484,-1.211353426204333,1.7283513357502116,-3.9855996704101457,89.64755229243076,55.995365102413885,1.4698523809772739,12,-1.7999992370605398,-0.6299991607665945,-3.8574981689453054,-6.104997634887688,-6.180000305175774,0,-0.03189895684917521,-1.9253631068624493,59.9000015258789,1.6794784641492948,59.459999084472656,1.5301246903423413,57.0099983215332,-0.03189895684917521
7434,2014-12-23,60.6500015258789,60.97999954223633,59.9900016784668,60.34000015258789,1049700.0,0.007642513867175849,1.041238167524648,1.8235571313167924,45.60440090194507,37.192893649728816,-1.9366831352970593,-0.48349252767391704,-3.5462883072802924,-4.997349170178772,24.61202592021329,0.9899978637695312,-0.9049021516728928,0.7500017166137596,-2.1419764684982354,3.6419799017257546,-0.6959873759422379,2.195990809169757,-4.267378533935535,93.20991821164488,59.58743397363611,1.4459890925559975,12,-2.1000022888183523,-1.0900020599365163,-4.227501869201653,-6.515001296997063,-6.530002593994126,1,-0.04056064035085405,-1.3703752543139176,60.18999862670898,-1.9253631068624493,59.9000015258789,1.6794784641492948,59.459999084472656,-0.04056064035085405
7435,2014-12-24,60.9900016784668,61.34000015258789,60.52999877929688,60.77000045776367,355500.0,0.005605938071457706,-1.3142745038201484,0.7096782132529542,49.449347720508776,36.91743207004415,-2.179840262970032,-0.8713156059267675,-3.616311466348094,-5.282319847555165,23.238612518649333,0.8100013732910085,-1.044076500746904,1.0920017242431612,-1.7967398001185089,3.9807432486048313,-0.35236903793767027,2.5363724864239927,-4.331536093505854,91.16165265054092,55.73266280499489,1.4443707621808337,12,-2.2600021362304688,-1.430002212524414,-4.51500129699707,-6.855001449584961,-6.070003509521484,2,-0.04525335399695385,1.041238167524648,60.6500015258789,-1.3703752543139176,60.18999862670898,-1.9253631068624493,59.9000015258789,-0.04525335399695385
7436,2014-12-26,61.02999877929688,61.5099983215332,60.88999938964844,60.91999816894531,680000.0,0.0006557976673118304,-6.29418364599228,0.5000000000000323,50.72786813536074,39.3836954011869,-2.093539564753783,-0.9871259415482925,-3.392873232640788,-5.266496221882612,21.824564323664248,0.6199989318847656,-1.185701492537902,1.1479988098144602,-1.7102646571827762,4.006262276811697,-0.28113292368415443,2.577130543313075,-3.9970104289257833,77.6744161289124,40.91603856479786,1.4291317334986173,12,-2.2150001525878977,-1.4699993133544993,-4.222497940063484,-6.739997863769538,-4.590000152587905,4,-0.07996063167337664,-1.3142745038201484,60.9900016784668,1.041238167524648,60.6500015258789,-1.3703752543139176,60.18999862670898,-0.07996063167337664
7437,2014-12-29,60.7599983215332,60.97999954223633,60.31999969482422,60.83000183105469,648100.0,-0.004424061333182738,2.5675770416421804,-0.6363920099874745,53.928571590760974,42.20559244959635,-1.7084819176532946,-0.8588185329786384,-2.836833478596361,-4.942955714290726,19.78698910975554,0.7099990844726634,-1.1713576211931382,0.9399984359741183,-1.7750283445844701,3.6550252165327066,-0.41751495430517593,2.2975118262534124,-3.2793089740458967,58.563480020232674,17.802535145532737,1.3575133902792957,12,-1.9449996948242188,-1.1999988555908203,-3.9274978637695312,-6.469997406005859,-4.529998779296875,0,-0.1015470431104123,-6.29418364599228,61.02999877929688,-1.3142745038201484,60.9900016784668,1.041238167524648,60.6500015258789,-0.1015470431104123
7438,2014-12-30,60.5099983215332,60.91999816894531,60.18000030517578,60.2400016784668,1226100.0,-0.004114549159087155,-2.7948667788254626,-3.8569015312517028,51.981353328635365,45.30833846282623,-1.22694315676857,-0.6417198430137177,-2.3268158716872733,-4.630745588236614,18.43953894923019,0.7399978637695312,-1.1884187632116152,0.6899984359741183,-2.02502834458447,3.4050252165327066,-0.6675149543051759,2.0475118262534124,-2.626378076641309,34.210381018827576,-5.968028136509304,1.3575133902792957,12,-1.6949996948242188,-0.9499988555908203,-3.517498016357422,-6.219997406005859,-3.4399986267089844,1,-0.08510986372559448,2.5675770416421804,60.7599983215332,-6.29418364599228,61.02999877929688,-1.3142745038201484,60.9900016784668,-0.08510986372559448
7439,2014-12-31,60.06000137329102,61.22999954223633,60.0099983215332,60.83000183105469,1899200.0,-0.007436737080226408,-1.8045793560664192,-2.8518890050580428,57.400270416494465,48.9539043851797,-0.2673484646013904,-0.25853404033080807,-1.6498743399834055,-4.124994436906157,17.33968700871386,1.220001220703125,-0.9972911728698293,0.27400150299072834,-2.4093619357348075,2.957364941716264,-1.0676802163720396,1.6156832223534963,-1.813743320735,3.3335367838546404,-39.74937099255296,1.3416817193627693,12,-0.615001678466804,-0.7550010681152415,-1.4525012969970774,-4.3700008392334055,-2.720001220703132,2,-0.10073264924113512,-2.7948667788254626,60.5099983215332,2.5675770416421804,60.7599983215332,-6.29418364599228,61.02999877929688,-0.10073264924113512
7440,2015-01-02,59.52999877929688,60.4900016784668,58.95000076293945,60.06000137329102,901900.0,-0.008824551812778303,1.2158235473309758,0.6883146479333829,54.32399003439273,50.799058629798346,0.7350013369002824,0.12675015257932642,-0.9259998812076589,-3.5486194301939378,15.7094437924442,1.5400009155273438,-0.7537768005021519,-0.1600009918212848,-2.7275885998137994,2.40758661617123,-1.4437947958175386,1.123792812174969,-0.957366699843142,22.65619412059251,-24.18786872681421,1.2837938039962564,1,0.700000762939446,-0.22499847412110086,-0.9199981689453196,-3.839998245239265,-1.029998779296882,4,-0.09087854793125882,-1.8045793560664192,60.06000137329102,-2.7948667788254626,60.5099983215332,2.5675770416421804,60.7599983215332,-0.09087854793125882
7441,2015-01-05,58.65999984741211,59.43999862670898,58.459999084472656,59.1500015258789,2130600.0,-0.014614462451279953,-1.2022382334157546,0.9245269438666311,48.78048058436789,51.028343271369714,1.6534660763076232,0.8488882512613145,0.14948950174103004,-2.6413070871961963,13.837785229825473,1.0699996948242259,-0.30333270644484145,-0.9084999084472685,-3.4266470047304125,1.6096471878358756,-2.1675734565888405,0.35057363969430355,2.8499984741210938,7.220242956238406,-41.68497625183857,1.2590735481415716,1,1.3249988555908203,0.6450004577636719,0.42750072479248047,-2.969999313354492,-0.3600006103515625,0,-0.06375727392082142,1.2158235473309758,59.52999877929688,-1.8045793560664192,60.06000137329102,-2.7948667788254626,60.5099983215332,-0.06375727392082142
7442,2015-01-06,57.5,59.22000122070313,57.31000137329102,58.88999938964844,1941700.0,-0.019774971879126024,-1.158196011155334,2.836723731228292,46.267089933846464,50.940374738479164,2.7236441625267247,1.8351998972910266,1.4638279957618607,-1.4690419537533046,12.28846360931061,1.9099998474121094,0.12096212758967795,-1.8984996795654325,-4.4959823293466314,0.6989829702157664,-3.197241004456032,-0.5997583546748331,3.9489983367919947,4.846906006593808,-48.16894628362217,1.2987413248906012,1,1.9099998474121094,1.8050003051757812,1.5925006866455078,-1.8099994659423828,1.5699996948242188,1,-0.018434806492017786,-1.2022382334157546,58.65999984741211,1.2158235473309758,59.52999877929688,-1.8045793560664192,60.06000137329102,-0.018434806492017786
7443,2015-01-07,57.38000106811523,58.52000045776367,57.099998474121094,57.77999877929688,1218700.0,-0.0020869379458221538,-1.95832853186256,0.28776826390033405,54.65838774216232,51.946373276281086,2.6855402839305853,1.8350597117253997,1.7109391265562408,-1.3451748729308122,11.400543752294766,1.4200019836425781,0.2649614517392962,-1.8824987411499094,-4.607052527574524,0.8420550452747051,-3.244775634362213,-0.5202218479376057,3.9034373901367303,6.7797220721280675,-50.226599598416314,1.3622768932123066,1,1.9249973297119212,1.6649990081787251,1.8074989318847727,-1.69000053405761,3.2899971008300852,2,-0.02004185263980296,-1.158196011155334,57.5,-1.2022382334157546,58.65999984741211,1.2158235473309758,59.52999877929688,-0.02004185263980296
7444,2015-01-08,58.79999923706055,59.13000106811523,57.7400016784668,57.86999893188477,1307200.0,0.024747266338661422,-1.336143612758443,-2.3250140667765575,59.84599360104207,53.10155615189589,1.0901644739971488,0.3237615697985916,0.4268583125763783,-2.6952073413270554,10.991193587715042,1.75,0.2920529287992508,-0.394000625610353,-3.0912380815279406,2.3032368303072346,-1.7426193535691468,0.9546181023484408,2.232432822143558,50.147467729829664,-10.803776349017568,1.3486187279587933,1,0.5049991607666016,0.024999618530280543,0.6550006866455078,-3.1099987030029297,2.3300018310546804,3,-0.02942176130413865,-1.95832853186256,57.38000106811523,-1.158196011155334,57.5,-1.2022382334157546,58.65999984741211,-0.02942176130413865
7445,2015-01-09,58.27000045776367,59.16999816894531,57.599998474121094,58.77999877929688,1348700.0,-0.009013584798872376,1.4341135244629102,-0.5483851120208163,41.701537212480964,52.09863049379814,1.3340447417871886,0.8467690917789952,1.04654176503022,-2.115657368027584,10.861490115846587,1.5699996948242188,0.2772304271010029,-0.8919994354248075,-3.6184513779312795,1.8344525070816644,-2.2552254066780435,0.47122653582842844,2.526485586335454,50.00008151062018,-6.6704097851149555,1.3632259712532357,1,0.8949985504150391,0.5549983978271555,1.3199996948242188,-2.5799999237060547,2.8400001525878906,4,-0.015960190455977075,-1.336143612758443,58.79999923706055,-1.95832853186256,57.38000106811523,-1.158196011155334,57.5,-0.015960190455977075
7446,2015-01-12,57.290000915527344,58.54999923706055,57.13999938964844,58.34000015258789,1506500.0,-0.016818251836923648,-1.0888851212930388,2.05882880928692,33.07390724387582,49.78144556636645,1.9307762227733107,1.7984766845555669,2.111200693077677,-1.0906635272428815,10.946546913879487,1.4099998474121094,0.2092314769494692,-1.795499038696292,-4.645418230486534,1.0544201530939503,-3.2204586345914166,-0.37053944280116724,3.2846958743730994,8.962367700352289,-41.747269791122534,1.4249595958951224,1,1.8749980926513672,1.5349979400634837,2.4949989318847656,-1.6000003814697266,4.1699981689453125,0,0.021120598099776178,1.4341135244629102,58.27000045776367,-1.336143612758443,58.79999923706055,-1.95832853186256,57.38000106811523,0.021120598099776178
7447,2015-01-13,57.34000015258789,58.9900016784668,56.86000061035156,57.68000030517578,1588300.0,0.0008727393307998987,-2.276926643328531,0.3238099044145162,30.923688626473037,47.441705043903966,1.502652686806968,1.715124218034397,2.1027318666410793,-1.0923661902659987,11.107348319850813,2.1300010681152344,0.05541314129573749,-1.6684997558593722,-4.623091072261907,1.2860915605431629,-3.145795414060636,-0.1912040976581082,3.0262147383657947,20.779222923877718,-23.972098213234666,1.477295658201266,1,1.7049999237060547,1.4749984741210938,3.1100006103515625,-1.6499996185302734,5.029998779296882,1,0.016742223263306544,-1.0888851212930388,57.290000915527344,1.4341135244629102,58.27000045776367,-1.336143612758443,58.79999923706055,0.016742223263306544
7448,2015-01-14,56.40999984741211,57.11999893188477,55.9000015258789,56.59000015258789,1324300.0,-0.01621904957622866,-1.0333341810459922,0.529412424687812,23.299707267294963,43.6527535828818,2.0002550003338513,2.6386434641118868,3.0588316542069833,-0.12202063742931557,11.71330528948456,1.4399986267089915,-0.1630592449419197,-2.508500099182129,-5.6680552281505925,0.6510550297863347,-4.088277663666361,-0.9287225346978971,3.6757179010934067,15.596294956895226,-22.074186527905063,1.5797775644842333,1,1.7850017547607422,2.2950000762939453,3.970001220703125,-0.7199993133544922,5.540000915527344,2,0.04715475721693596,-2.276926643328531,57.34000015258789,-1.0888851212930388,57.290000915527344,1.4341135244629102,58.27000045776367,0.04715475721693596
7449,2015-01-15,55.709999084472656,56.61999893188477,55.56999969482422,56.38000106811523,1129500.0,-0.012409160872769776,-1.2105229343431045,3.722226931716995,18.19272329674756,39.63816838981012,2.255507887095419,3.4426947764256823,3.7699212372056436,0.6197739785245702,11.881641519342793,1.049999237060554,-0.44129079197993804,-3.1625007629394517,-6.484934125928788,0.15993260004988485,-4.8237174444341235,-1.5012840814447799,3.957147041770199,3.888873582998311,-25.8993588976083,1.66121668149467,1,1.7950000762939453,2.8299999237060547,4.9850006103515625,-0.019998550415039062,6.3600006103515625,3,0.08903247470802955,-1.0333341810459922,56.40999984741211,-2.276926643328531,57.34000015258789,-1.0888851212930388,57.290000915527344,0.08903247470802955
7450,2015-01-16,56.849998474121094,56.95000076293945,55.5099983215332,55.59000015258789,1012900.0,0.020463101927534755,-1.0281696194710472,-1.880588941965551,27.76594138673265,37.30321959007287,0.7770912125414,2.4138535249248037,2.6393343253036647,-0.4726556189566651,11.729539615091989,1.44000244140625,-0.6838698846083702,-2.0145013809204073,-5.356530272040963,1.3275275102001487,-3.6855158264806818,-0.34348693536013286,2.3254900803515284,38.50571436714453,14.16443188391461,1.671014445560278,1,0.5150012969970703,1.6599998474121094,3.6475019454956055,-1.1599979400634766,5.159999847412109,4,0.07528588757909027,-1.2105229343431045,55.709999084472656,-1.0333341810459922,56.40999984741211,-2.276926643328531,57.34000015258789,0.07528588757909027
7451,2015-01-20,57.099998474121094,57.43999862670898,56.33000183105469,57.27000045776367,1175200.0,0.00439753749709948,3.352942936429076,-0.13492238897248268,30.490392283732376,35.55025318450463,0.3157369374357728,2.084875488192239,2.399266920054167,-0.6843261673477343,12.066808161028154,1.1099967956542898,-0.9648467282843427,-1.6465013504028292,-5.065761409326811,1.7727587085211525,-3.35613137986482,0.06312867905916164,1.5623214477400111,45.689615483271254,24.616511737688676,1.709630029461989,1,0.23999977111816406,1.4099998474121094,3.357501983642578,-1.4099979400634766,3.9099998474121094,1,0.07022771004184669,-1.0281696194710472,56.849998474121094,-1.2105229343431045,55.709999084472656,-1.0333341810459922,56.40999984741211,0.07022771004184669
7452,2015-01-21,57.54999923706055,58.18999862670898,56.47999954223633,56.77999877929688,1666000.0,0.007880924255075028,-1.4963509746976678,-4.529361606641942,34.55114365330357,33.31611495240922,-0.1412829899614323,1.528140027201573,1.936263183632846,-1.0856466833278233,11.700885975756718,1.7099990844726491,-1.1930406102994198,-1.079000473022461,-4.492866435859291,2.3348654898143693,-2.7859334544408725,0.6279325083959506,0.6709956607546488,76.1194284787048,54.365548758614175,1.706932981418414,1,-0.21000099182128906,0.9599990844726562,2.797501564025879,-1.8599987030029297,6.689998626708984,2,0.06794091918760925,3.352942936429076,57.099998474121094,-1.0281696194710472,56.849998474121094,-1.2105229343431045,55.709999084472656,0.06794091918760925
7453,2015-01-22,58.27000045776367,58.63000106811523,56.97000122070313,57.88999938964844,1602100.0,0.012510881498664972,2.01817526069935,0.4935075872797307,40.91369952883639,31.212526722164146,-0.8065820208027574,0.692423049416675,1.2042651143762484,-1.755799465826108,11.235779097986745,1.6599998474120952,-1.2975042367661729,-0.26299934387206747,-3.5991372639999213,3.0731385762557863,-1.9310683039359944,1.4050696161918594,-2.7600021362304688,88.46152905647479,61.7182275966442,1.6680689600639276,1,-0.9300022125244141,0.23999786376953125,2.047499656677246,-2.5799999237060547,5.729999542236328,3,0.07036208069181216,-1.4963509746976678,57.54999923706055,3.352942936429076,57.099998474121094,-1.0281696194710472,56.849998474121094,0.07036208069181216
7454,2015-01-23,58.18999862670898,58.849998474121094,58.0099983215332,58.31999969482422,1212900.0,-0.0013729505822243082,-2.4285603070431527,-0.342107112382692,42.872337878370324,31.342615685040748,-0.9188335770210401,0.6099506242264212,1.2717377697835914,-1.6201601488356587,10.622305891198664,0.8400001525878906,-1.2910427842426984,-0.22000102996826598,-3.4054944593959604,2.9654923994594284,-1.8127477446821132,1.3727456847455812,-2.6176002502441307,80.23952642934051,50.790715896875184,1.5927467147138472,1,-0.9399986267089773,0.31999969482422586,2.0475006103515696,-2.49999809265136,4.510002136230476,4,0.06461595162342304,2.01817526069935,58.27000045776367,-1.4963509746976678,57.54999923706055,3.352942936429076,57.099998474121094,0.06461595162342304
7455,2015-01-26,58.22999954223633,58.5099983215332,57.43000030517578,58.27999877929688,855700.0,0.0006874190835430838,3.2353002775014397,0.38460635582033353,47.49124667159863,32.944542288121056,-1.0785236127347986,0.37162901616662225,1.23263171101339,-1.6008520406660551,9.60790879944168,1.0799980163574219,-1.3643204125251458,-0.04200000762939737,-2.9869371034302787,2.902937088171484,-1.514468555529838,1.4304685402710433,-2.5264971618652297,75.3968350080684,41.35434576144008,1.4724685479004418,1,-0.9799995422363281,0.279998779296875,1.1375007629394531,-2.539999008178711,4.290000915527344,0,0.0659453921136064,-2.4285603070431527,58.18999862670898,2.01817526069935,58.27000045776367,-1.4963509746976678,57.54999923706055,0.0659453921136064
7456,2015-01-27,56.1500015258789,57.7599983215332,55.540000915527344,57.56000137329102,1963300.0,-0.03572038524315513,1.453044286470002,28.200427252609384,42.887256174866714,34.27382757127591,0.9194495899792159,2.179003198533657,3.2896957235367026,0.5125915711024973,8.894470961100776,2.6899986267089844,-1.6711420751807253,-1.8779981613159222,-4.665213563682819,0.9092172410509747,-3.2716058624993707,-0.4843904601324738,2.6999969482421946,18.42903505375133,-18.508967557153515,1.3936077011834493,1,1.0299968719482493,2.359996795654304,3.014997482299812,-0.46000099182128196,6.799999237060554,1,0.10436325265197888,3.2353002775014397,58.22999954223633,-2.4285603070431527,58.18999862670898,2.01817526069935,58.27000045776367,0.10436325265197888
7457,2015-01-28,54.59000015258789,56.68999862670898,54.4900016784668,56.34000015258789,2177200.0,-0.027782748546712366,-1.2564106576939558,1.2411348860866218,37.236958656779926,35.82241105899646,2.2890596397122493,3.42886283783114,4.797524318270071,2.1001808458554336,8.828195812722964,2.1999969482421804,-1.8137458753455533,-3.129499626159671,-6.007850267278961,-0.2511489850403805,-4.5686749467193195,-1.6903243056000221,4.193798370361328,2.2935446700503173,-36.87056451631792,1.439175320559646,1,2.0799999237060547,3.4099998474121094,4.489999771118164,1.1000003814697266,7.150001525878906,2,0.1176039228979735,1.453044286470002,56.1500015258789,3.2353002775014397,58.22999954223633,-2.4285603070431527,58.18999862670898,0.1176039228979735
7458,2015-01-29,55.36000061035156,55.47000122070313,54.08000183105469,54.58000183105469,1114300.0,0.014105155808964875,1.7799987792968497,-0.44571358816964285,33.268493391632404,37.497496625094776,1.5136276282746621,2.375023722994328,3.9719396416752275,1.3625258824762057,8.94978866751136,1.3899993896484446,-1.788879590785868,-2.101999282836914,-4.847618447978519,0.6436198823046908,-3.4748088654077165,-0.7291897002661116,3.2520460388183565,26.834374845052807,-10.488476162703776,1.3728095825708024,1,1.1049995422363281,2.434999465942383,3.534998893737793,0.3299999237060547,6.399997711181641,3,0.16040457289585963,-1.2564106576939558,54.59000015258789,1.453044286470002,56.1500015258789,3.2353002775014397,58.22999954223633,0.16040457289585963
7459,2015-01-30,54.0099983215332,55.31999969482422,53.88999938964844,54.77999877929688,1478000.0,-0.024385879225693685,-1.8316884784620324,-0.9871816189991874,30.810811739638496,37.835815553195424,2.9023369205188274,3.4240902496184873,5.271123889042897,2.7343181097459563,8.911508208770979,1.470001220703125,-1.7933012123993066,-3.1495014190673842,-6.020191530988903,-0.27881130714586533,-4.584846475028144,-1.7141563631066248,4.330125638549802,2.597380078523332,-31.753655563445765,1.4353450559607608,1,2.3600006103515625,3.690000534057617,4.965001106262207,1.680002212524414,5.630001068115234,4,0.18496578390901175,1.7799987792968497,55.36000061035156,-1.2564106576939558,54.59000015258789,1.453044286470002,56.1500015258789,0.18496578390901175
7460,2015-02-02,54.11999893188477,54.34000015258789,53.02000045776367,54.34000015258789,1980900.0,0.0020366712418080635,10.999930642252739,0.2857157011855161,34.50635502762211,38.282033635849835,2.64221887297186,3.0440762090083524,5.1027986638183265,2.6586243130456637,9.897680376625118,1.3199996948242188,-1.6438713829191727,-2.769000816345205,-5.717684294924624,0.1796826622342138,-4.243342555634911,-1.294659077055499,3.8641150625634637,23.206729322158722,-13.762778690469233,1.4743417392897082,2,1.81500053405761,3.1450004577636648,4.935000419616692,1.5700016021728445,5.7600021362304545,0,0.15853662232797605,-1.8316884784620324,54.0099983215332,1.7799987792968497,55.36000061035156,-1.2564106576939558,54.59000015258789,0.15853662232797605
7461,2015-02-03,54.91999816894531,55.0099983215332,53.91999816894531,54.5,1601400.0,0.014781952196034176,2.6333430820289156,-1.909071993341718,38.979961734928764,38.77412453380819,1.6768000566519774,2.054873568474676,4.25675930987957,1.9022432731848724,11.098292923431135,1.0900001525878906,-1.3505512516234717,-1.7820014953613281,-4.732153425800476,1.1681504350778198,-3.257077460580902,-0.30692553014175417,2.5677044718344675,51.77108063047528,12.226771948599293,1.4750759652195753,2,1.0150012969970703,2.345001220703125,4.225001335144043,0.7700023651123047,5.220001220703125,1,0.13838314898407633,10.999930642252739,54.11999893188477,-1.8316884784620324,54.0099983215332,1.7799987792968497,55.36000061035156,0.13838314898407633
7462,2015-02-04,56.43999862670898,56.9900016784668,55.09000015258789,55.099998474121094,2350600.0,0.027676629796815178,-1.794126474341893,3.1904904632152418,50.129640277902304,39.79811795037108,-0.01923510768832415,0.4757823404686832,2.72967614716962,0.42300749454526,11.134014590560486,2.0700035095214844,-1.1643918130122088,-0.20900096893311115,-3.1367913274967947,2.7187893896305724,-1.672896148214953,1.2548942103487306,0.600933795769194,86.14602310725716,41.772518713303555,1.4638951792818402,2,-0.5049991607665945,0.6850013732910227,2.7475004196167063,-0.7499980926513601,4.040000915527351,2,0.1153437685087002,2.6333430820289156,54.91999816894531,10.999930642252739,54.11999893188477,-1.8316884784620324,54.0099983215332,0.1153437685087002
7463,2015-02-05,56.22999954223633,56.56999969482422,55.86000061035156,56.45000076293945,1672500.0,-0.0037207492838823297,2.0869586850878212,-0.16417999675466177,52.3465712671502,40.8508105491244,-0.14420655949727035,0.6273745679264664,2.8158840187487044,0.6823845949667486,11.03626678903269,0.7099990844726562,-1.0311419149480798,-0.36149997711181925,-3.2739728110158524,2.550972856792214,-1.8177363940638358,1.0947364398401973,0.7600021362304688,80.85637525078985,30.066312184702866,1.4562364169520183,2,-0.4650001525878906,0.8950004577636719,2.9574995040893555,-0.5399990081787109,5.270000457763672,3,0.097990435374123,-1.794126474341893,56.43999862670898,2.6333430820289156,54.91999816894531,10.999930642252739,54.11999893188477,0.097990435374123
7464,2015-02-06,57.06999969482422,57.75,56.290000915527344,56.4900016784668,1514200.0,0.014938647686755457,-1.9795913600959125,-2.6363399916770702,51.020413218519735,41.242940165448964,-1.2960830294925998,-0.3677319883326362,1.8809006928706395,-0.10588542272300572,11.311813944840509,1.5200004577636719,-0.9559480930214832,0.565000152587892,-2.1685617047725785,3.2985620099483626,-0.8017807760923432,1.9317810812681273,-4.049999237060547,85.62367080369147,31.904969329797687,1.3667809286802362,2,-1.6800003051757812,0.05500030517578125,2.117499351501465,-0.9300003051757812,4.3600006103515625,4,0.08217975559467772,2.0869586850878212,56.22999954223633,-1.794126474341893,56.43999862670898,2.6333430820289156,54.91999816894531,0.08217975559467772
7465,2015-02-09,57.34000015258789,57.7599983215332,56.81999969482422,56.83000183105469,1435300.0,0.004731040112273988,-2.5471472681863,0.8793104582256336,51.11111817536081,42.156702609948304,-1.906047668471814,-0.7494002434722589,1.5251556237264339,-0.33834703055789817,11.506564184235476,0.9399986267089844,-1.0089948951609955,0.8815006256103501,-1.7555816852288615,3.5185829364495618,-0.4370405298092592,2.2000417810299595,-4.225399703979491,89.06254811833111,32.91015785525901,1.3185411554196067,2,-1.9500007629394531,-0.5849990844726562,2.0349998474121094,-0.7700004577636719,4.290000915527337,0,0.040111601516219064,-1.9795913600959125,57.06999969482422,2.0869586850878212,56.22999954223633,-1.794126474341893,56.43999862670898,0.040111601516219064
7466,2015-02-10,58.5,58.7400016784668,57.63000106811523,57.63000106811523,1958700.0,0.020230203075082498,-1.551728673842958,1.7058858728579795,54.12684740125126,44.033356914889566,-3.0146689717635624,-1.912138411759571,0.280806471454774,-1.455916974775029,11.600903535592616,1.4000015258789062,-1.0684713804400872,1.9810005187988295,-0.7885933912076766,4.750594428805336,0.5962035637955765,3.3657974738020826,-5.199583636474607,93.42461429768841,38.1539090563703,1.3847969550032524,2,-2.6199989318847656,-2.270000457763672,1.2674999237060547,-1.9249992370605469,2.5,1,0.023589761848123558,-2.5471472681863,57.34000015258789,-1.9795913600959125,57.06999969482422,2.0869586850878212,56.22999954223633,0.023589761848123558
7467,2015-02-11,58.29999923706055,58.84000015258789,58.13999938964844,58.349998474121094,1344600.0,-0.00341881646050346,-2.783798830843463,-0.057470457983469156,50.13648209418792,45.907577881840176,-2.495488508515251,-1.7249694036647654,0.3714401053470482,-1.2276309539260168,12.083843353647545,0.7000007629394531,-1.2059306892924724,1.7329998016357422,-1.1282633585412398,4.594262961812724,0.30236822154724763,3.1636313817242367,-4.673207754638668,81.87916112490063,29.534271775439493,1.4306315800884917,2,-2.3699989318847656,-2.1799983978271484,1.3450002670288086,-0.7699985504150391,2.6800003051757812,2,0.031560894968558184,-1.551728673842958,58.5,-2.5471472681863,57.34000015258789,-1.9795913600959125,57.06999969482422,0.031560894968558184
7468,2015-02-12,59.06999969482422,59.099998474121094,58.43000030517578,58.68999862670898,855500.0,0.01320755519451522,2.0454557276991236,-7.600137331197212,53.76712653130813,48.458279525359025,-2.999289301555635,-2.4089813365520314,-0.4532003656046584,-1.962665440365285,11.991958336587933,0.7999992370605469,-1.1157558552045117,2.370000267028807,-0.7001963359503804,5.440196870007995,0.8349019655392098,3.9050985685184045,-5.026151518789057,98.93242685549208,48.04578034187337,1.535098301489595,2,-3.010000228881836,-2.9750003814697266,0.28750038146972656,-1.529998779296875,1.7600021362304688,3,0.0238699823039894,-2.783798830843463,58.29999923706055,-1.551728673842958,58.5,-2.5471472681863,57.34000015258789,0.0238699823039894
7469,2015-02-13,60.66999816894531,60.7599983215332,59.099998474121094,59.2400016784668,2028500.0,0.027086481841666288,1.0621157158732002,3.7631380816141444,59.21449515628589,51.203628428543894,-3.9730225637466674,-3.8138759066970636,-2.0977881196342594,-3.5063830373844382,12.000120538119235,1.6899986267089844,-0.7589697731428089,3.721998786926271,0.21787433322012362,7.226123240632418,1.9699365600732008,5.474061013779341,-6.120534963101555,97.71573137163587,47.8669244194703,1.7520622268530721,2,-3.3299999237060547,-3.779998779296875,-1.4949989318847656,-2.9399986267089844,0.40000152587890625,4,0.013680597595262967,2.0454557276991236,59.06999969482422,-2.783798830843463,58.29999923706055,-1.551728673842958,58.5,0.013680597595262967
7470,2015-02-17,61.13000106811523,61.13999938964844,60.29999923706055,60.58000183105469,1464200.0,0.00758204900367665,1.947390259735914,0.3846157950195354,71.42855735912799,54.8090279423438,-3.7259041552579575,-4.149540258168088,-2.6208432536591815,-3.9079764859921866,12.362344287304088,0.8400001525878906,-0.3739637970113989,3.96800155639648,-0.0026362474111110146,7.938639360204071,1.9826826544926845,5.953320458300276,-5.8352736483887355,99.7151473984511,43.996201470432965,1.985318901903795,2,-3.015001296997063,-4.050001144409173,-2.065002441406243,-2.8650016784667898,-1.7800025939941335,1,0.004907561456219733,1.0621157158732002,60.66999816894531,2.0454557276991236,59.06999969482422,-2.783798830843463,58.29999923706055,0.004907561456219733
7471,2015-02-18,61.11000061035156,61.5,60.5,60.79999923706055,2517100.0,-0.0003271790841518074,-1.1978025663275358,0.5636396423889821,82.34125399776653,58.38809613343982,-3.0569879382690814,-4.019815072268791,-2.653821767039581,-3.8404265560487403,13.223417318645042,1.0,0.20608971702456813,3.7475009918212905,-0.5973009694431894,8.09230295308577,1.5751000111890505,5.9199019724535304,-4.996935114835999,88.39287741654216,24.845415237435958,2.1724009806322404,2,-2.4300003051757812,-3.8500003814697266,-2.115001678466797,-2.575000762939453,-2.3899993896484304,2,0.008509253028473607,1.947390259735914,61.13000106811523,1.0621157158732002,60.66999816894531,2.0454557276991236,59.06999969482422,0.008509253028473607
7472,2015-02-19,61.459999084472656,61.9000015258789,61.08000183105469,61.1500015258789,2167200.0,0.005727351834812655,-2.6444678037367018,0.9999876945794852,81.57347909736251,61.63553033679674,-2.9279154969225445,-4.281375196637789,-3.0476993503378367,-4.120718016685139,14.798571516435333,0.8199996948242116,0.7734245076136688,3.9019994735717773,-0.8143134310625513,8.618312378206106,1.5438430212546095,6.260155925888945,-4.485024068239582,87.3198188294272,18.33822362220701,2.3581564523171656,2,-2.3649978637695312,-3.999998092651367,-2.4650001525878906,-2.5349998474121094,-2.739997863769524,3,-0.007484528007239644,-1.1978025663275358,61.11000061035156,1.947390259735914,61.13000106811523,1.0621157158732002,60.66999816894531,-0.007484528007239644
7473,2015-02-20,62.36999893188477,62.40999984741211,60.959999084472656,61.15999984741211,1798000.0,0.014806375869960364,1.248061602881425,3.9032535932269465,95.33622290406838,66.5595091907466,-3.2132735344893675,-5.131562168994634,-3.9661182861099533,-4.952616469852629,16.252426589620594,1.4500007629394531,1.3112403780881863,4.606999397277839,-0.5732267327857983,9.787225527341477,2.016886332246024,7.197112462309654,-4.50851914391545,98.79151362745311,20.52822257011978,2.5901130650318187,2,-2.7549991607666087,-4.654998779296882,-3.439999580383308,-3.079998016357429,-3.069999694824226,4,-0.022286346215373287,-2.6444678037367018,61.459999084472656,-1.1978025663275358,61.11000061035156,1.947390259735914,61.13000106811523,-0.022286346215373287
7474,2015-02-23,61.95000076293945,62.41999816894531,61.38000106811523,62.41999816894531,1858200.0,-0.00673397749138982,3.4255440031816677,-0.38842790216712575,91.08081235049433,71.00058632131699,-2.266608273481282,-4.654046324336271,-3.5618498489453145,-4.4683013418844695,17.62211335964176,1.0399971008300852,1.6184501707026655,3.9990011215209975,-1.5090178816473099,9.507020124689305,1.2449916199368403,6.753010623105155,-3.178816963081573,77.8302998677451,-7.0917021317441,2.754009501584155,2,-1.9250011444091797,-4.230001449584961,-3.5,-2.5450000762939453,-3.3100013732910156,0,-0.018079078580977015,1.248061602881425,62.36999893188477,-2.6444678037367018,61.459999084472656,-1.1978025663275358,61.11000061035156,-0.018079078580977015
7475,2015-02-24,62.06999969482422,62.25,61.5099983215332,61.88999938964844,1479600.0,0.001937028739417812,1.740742310572345,-0.38298148644151714,90.39549581159106,75.03043614468808,-1.8384277039746948,-4.713263112636547,-3.655888701058018,-4.523590558281576,19.539834144661725,0.7400016784667969,1.9524052894535942,3.927000045776367,-1.8814844707364955,9.73548456228923,1.0227577875199358,6.8312423040327985,-2.5690530211488536,81.77089542156418,-7.041082484282185,2.904242258256432,2,-1.7900009155273438,-4.350000381469727,-4.0475006103515625,-2.7849998474121094,-3.329998016357422,1,-0.016110842676279047,3.4255440031816677,61.95000076293945,1.248061602881425,62.36999893188477,-2.6444678037367018,61.459999084472656,-0.016110842676279047
7476,2015-02-25,62.0099983215332,62.56999969482422,61.81999969482422,62.1500015258789,1788100.0,-0.0009666726854522523,-1.8846128452481385,-0.777794261009582,87.68606329404048,79.20261183356058,-1.3725066992880528,-4.418262352141554,-3.5671878107684662,-4.407513053961324,20.322745936504713,0.75,2.2795658213867256,3.5739988327026353,-2.4000238425313967,9.548021507936667,0.5869874950856229,6.561010170319648,-1.9252413488038513,65.21731919289566,-22.94328262087079,2.9870113376170155,2,-1.5099983215332031,-4.214998245239258,-4.0724992752075195,-2.7549991607666016,-2.1899986267089844,2,-0.042896305747655794,1.740742310572345,62.06999969482422,3.4255440031816677,61.95000076293945,1.248061602881425,62.36999893188477,-0.042896305747655794
7477,2015-02-26,61.0099983215332,62.95000076293945,60.68999862670898,62.09000015258789,3911000.0,-0.016126431657275897,-1.6279075956778488,7.714122231002271,79.21759536043291,82.03044170346334,0.05848296851958423,-3.070033568589409,-2.551450978807452,-3.3898942767696525,20.1757763591429,2.260002136230476,2.596994973165309,2.2529989242553725,-3.538018405911828,8.044016254422573,-0.6425097408282312,5.148507589338976,-0.42819280438487795,14.15926514821631,-71.83018649428296,2.8955086650836015,2,0.015001296997070312,-3.0249977111816406,-3.0850000381469727,-1.7549991607666016,-1.2999992370605469,3,-0.037534783868725774,-1.8846128452481385,62.0099983215332,1.740742310572345,62.06999969482422,3.4255440031816677,61.95000076293945,-0.037534783868725774
7478,2015-02-27,64.23999786376953,65.0,62.59000015258789,63.04999923706055,5326400.0,0.05294213458609964,-1.2843635140827627,-1.1018487121886436,83.91673782382523,84.77513533318992,-2.6384952762479585,-5.903322060020145,-5.706256881730006,-6.589381355402502,20.16449107564531,3.990001678466797,2.89635115047939,5.038998603820801,-1.0112539707424588,11.08925117838406,2.013872316539171,8.06412489110243,-3.549999237060554,82.36654538116429,-3.5176052398060733,3.02512628728163,2,-1.5899982452392578,-5.229997634887695,-6.314999580383301,-4.98499870300293,-3.549999237060554,4,-0.08592772146058247,-1.6279075956778488,61.0099983215332,-1.8846128452481385,62.0099983215332,1.740742310572345,62.06999969482422,-0.08592772146058247
7479,2015-03-02,64.0,64.72000122070311,63.6500015258789,64.05000305175781,2927600.0,-0.003735956907696125,-1.853332519531177,-0.04201941971655805,81.59393586022713,85.90462183331205,-2.096981646521428,-5.14005762512538,-5.341367993451229,-6.320914886193194,20.05348169357993,1.0699996948242116,3.3008554860085155,4.2995006561279325,-1.593765844220897,10.192767156476762,1.3528674059535177,7.246133906302347,-3.3100013732910227,76.79815124429017,-8.325228309127638,2.946633250174416,3,-1.25,-4.989999771118164,-6.0750017166137695,-4.745000839233398,-2.1699981689453125,0,-0.07343751192092896,-1.2843635140827627,64.23999786376953,-1.6279075956778488,61.0099983215332,-1.8846128452481385,62.0099983215332,-0.07343751192092896
7480,2015-03-03,62.70000076293945,63.959999084472656,62.66999816894531,63.47000122070313,3196100.0,-0.020312488079071045,-2.1084147972479212,15.39906927067454,69.66293138150307,84.49591932039388,-0.6155938847422604,-3.3353113562307826,-3.9412591756917337,-4.97432968802687,19.199225679072093,1.3300018310546875,3.601225923982163,2.5705013275146484,-2.841853059555632,7.982855714584936,-0.13567586602049175,5.276678521049789,-1.1480018615722685,46.63576556347318,-35.891056488263494,2.7061771935351433,3,0.14499855041503906,-3.690000534057617,-4.820001602172852,-3.4450016021728516,0.1100006103515696,1,-0.06475281218323026,-1.853332519531177,64.0,-1.2843635140827627,64.23999786376953,-1.6279075956778488,61.0099983215332,-0.06475281218323026
7481,2015-03-04,62.52000045776367,62.68999862670898,61.13000106811523,62.47999954223633,2588800.0,-0.0028708182294341356,7.210572811050962,-0.051949210060886014,69.79363410526707,83.18704765460551,-0.23976544198405492,-2.6949140507709757,-3.74015979768825,-4.756141094534868,18.490680073161492,1.5699996948242259,3.7040657207498526,2.010500907897949,-2.906325090248515,6.927326906044421,-0.44791209117528297,4.468913906971181,2.479999542236328,42.45942570680309,-38.490794056791984,2.4584129990732357,3,0.3249988555908203,-3.510000228881836,-4.64000129699707,-3.2650012969970703,0.220001220703125,2,-0.06046063262348356,-2.1084147972479212,62.70000076293945,-1.853332519531177,64.0,-1.2843635140827627,64.23999786376953,-0.06046063262348356
7482,2015-03-05,62.95000076293945,63.1500015258789,61.9900016784668,62.5,2201400.0,0.006877803935178672,1.72940405613427,11.249761586877742,68.79846229196123,80.23840758659361,-0.4874417375491902,-2.7533610059005014,-4.15781413573545,-5.128938131232481,19.33829375821439,1.1599998474121023,3.6357457546533425,2.1150011062622056,-2.5214289410680237,6.751431153592428,-0.2032139174029055,4.433216129927317,1.9725992584228464,47.02842886671927,-30.339850993466783,2.318215023665111,3,-0.10500144958496094,-3.940000534057617,-5.105002403259277,-3.6950016021728516,-1.1800003051757812,3,-0.04972201795361941,7.210572811050962,62.52000045776367,-2.1084147972479212,62.70000076293945,-1.853332519531177,64.0,-0.04972201795361941
7483,2015-03-06,61.7400016784668,62.68000030517578,61.36000061035156,62.2599983215332,1716500.0,-0.019221589671290618,-1.0625014901175405,-1.1555461365659305,55.387733573458306,76.27250994470072,0.6971020299657553,-1.169354478417219,-2.958623735770395,-3.8306683499157828,20.076968236279193,1.5900001525878906,3.4470987420345764,0.6295019149780288,-3.479622551924578,4.738626381880636,-1.4250603184732782,2.6840641484293357,3.106746363830567,16.99165973326896,-55.4150301323761,2.0545622334513043,3,1.1049976348876953,-2.730001449584961,-4.405001640319824,-2.9950008392333984,0.26999664306640625,4,-0.03287985971503704,1.72940405613427,62.95000076293945,7.210572811050962,62.52000045776367,-2.1084147972479212,62.70000076293945,-0.03287985971503704
7484,2015-03-09,61.7599983215332,62.2400016784668,61.5099983215332,61.6500015258789,1226600.0,0.00032388471854183365,-2.7435762003971167,-0.21153366492071146,53.31927240101878,72.15292956574824,0.7233915437208509,-0.8642850582692105,-3.0042490894336566,-3.732960308941287,21.138477888379605,0.7300033569335938,3.256907726839046,0.4149986267089858,-3.232630644257654,4.062627897675618,-1.4088160087743304,2.238813262192302,3.012414781280512,22.261402650340486,-44.762195974706586,1.8238146354833167,3,1.085000991821289,-2.749998092651367,-4.629998207092285,-3.2199974060058594,-0.25,0,-0.017325125063210378,-1.0625014901175405,61.7400016784668,1.72940405613427,62.95000076293945,7.210572811050962,62.52000045776367,-0.017325125063210378
7485,2015-03-10,59.63999938964844,61.18999862670898,59.52000045776367,61.02000045776367,2789300.0,-0.03432640850875168,-1.061727493859973,-12.545829720824575,43.65831469867812,67.26095749959687,2.7518299163738646,1.5145085697386946,-0.9460027475433321,-1.477488921977141,22.249225692145995,2.2399978637695312,2.793777455188689,-1.82000026702881,-5.058004901148948,1.4180043670913278,-3.4390025840888754,-0.20099794996874465,5.059565472471306,3.3057547265976863,-58.494316478647505,1.6190023170600687,3,2.6200008392333984,-0.6299991607666016,-2.6050004959106445,-1.1949996948242188,2.020000457763672,1,0.036720363243101684,-2.7435762003971167,61.7599983215332,-1.0625014901175405,61.7400016784668,1.72940405613427,62.95000076293945,0.036720363243101684
7486,2015-03-11,59.88000106811523,60.66999816894531,59.70000076293945,59.88000106811523,2505600.0,0.004024173053704727,-4.388865341415039,-0.0,43.11847069077634,63.249943647412806,2.4338605015559693,1.4579435688707392,-1.2475308035456933,-1.5854743824480337,22.819278984656215,1.029998779296875,2.378139524354687,-1.6489986419677791,-4.673174179033943,1.3751768950983845,-3.1610864105008645,-0.13691087343469377,4.6123812178302686,9.917369267840884,-46.644753102610416,1.5120877685330836,3,2.3799991607666087,-0.420001983642571,-3.280001640319817,-1.8700008392333913,0.4699974060058665,2,0.0489311999484241,-1.061727493859973,59.63999938964844,-2.7435762003971167,61.7599983215332,-1.0625014901175405,61.7400016784668,0.0489311999484241
7487,2015-03-12,60.13999938964844,60.43999862670898,59.81000137329102,60.02000045776367,1841100.0,0.004341989260111312,-1.333335688097383,100.0,39.704517443889884,58.337474716308876,2.276916822543285,1.41543124683853,-1.5585985865703549,-1.7005450329603917,23.360905722411168,0.6299972534179545,1.9818556833343877,-1.4810003280639634,-4.186759362829051,1.2247587067011239,-2.8338798454465106,-0.12812081068141623,4.153487623169781,19.620220310849554,-30.294797728206483,1.3528795173825445,3,1.9800014495849538,-0.09499931335449219,-3.5399999618530273,-2.1299991607666016,0.9000015258789062,3,0.0432324960958661,-4.388865341415039,59.88000106811523,-1.061727493859973,59.63999938964844,-2.7435762003971167,61.7599983215332,0.0432324960958661
7488,2015-03-13,60.47999954223633,60.56999969482422,59.40999984741211,59.88000106811523,1952400.0,0.005653477819063779,1.9743632379983567,5.000031789426896,43.16278016753453,54.067346306009696,1.5058250309307795,1.2505998160465026,-1.9387108305620586,-1.9065395541004904,23.860608388581593,1.1599998474121094,1.6784185720842473,-1.2115001678466797,-3.7023360912683216,1.2793357555749623,-2.4569181295575007,0.03391779386414129,3.6225480083797095,37.80915203243704,-8.220555668435857,1.2454179617108214,3,1.2049999237060547,-0.049999237060546875,-3.9499998092651367,-2.469999313354492,1.1300010681152344,4,0.021329380378491303,-1.333335688097383,60.13999938964844,-4.388865341415039,59.88000106811523,-1.061727493859973,59.63999938964844,0.021329380378491303
7489,2015-03-16,61.5,61.63999938964844,60.68000030517578,60.68000030517578,1421300.0,0.016865087061572304,-1.341462053052224,1.366669633660958,47.55364809677614,51.61075927437337,0.1049417775298096,0.3119638077817868,-2.973290943612639,-2.801688819569776,23.215294605617256,1.1599998474121094,1.5156377309945626,-0.2329998016357422,-2.679437111431966,2.2134375081604816,-1.456218456533854,0.9902188532623697,2.320994688423802,93.72199917547782,50.056433314871725,1.22321865489811,3,-0.2199993133544922,-0.8549995422363281,-5.055000305175781,-3.489999771118164,0.6300010681152273,0,0.008292655634686286,1.9743632379983567,60.47999954223633,-1.333335688097383,60.13999938964844,-4.388865341415039,59.88000106811523,0.008292655634686286
7490,2015-03-17,61.43000030517578,61.61999893188477,61.16999816894531,61.20000076293945,1184500.0,-0.0011382064199060293,-2.1034029175381623,0.28048735101740807,47.51287134025193,49.13511896714947,-0.026991684026789642,0.42750971132249305,-2.901898725746072,-2.6216252617373783,22.349798502528348,0.45000076293946023,0.94132361158821,-0.3179994583129897,-2.752519401102532,2.1165204844765455,-1.5352594297077573,0.8992605130817779,2.1263346927873172,90.58299876321672,47.592859477175445,1.2172599713947678,3,-0.14999961853027344,-0.5200004577636719,-5.1725006103515625,-3.4200000762939453,1.3199996948242188,1,0.0013022629978838296,-1.341462053052224,61.5,1.9743632379983567,60.47999954223633,-1.333335688097383,60.13999938964844,0.0013022629978838296
7491,2015-03-18,61.63000106811523,61.97000122070313,60.63000106811523,60.93000030517578,3138400.0,0.003255750642127131,-1.0615399061583914,3.0434876353805276,52.85452646087892,47.36357054147366,-0.40958789616632174,0.2829716348826352,-3.070107271573015,-2.7004998572980696,21.390162413163793,1.3400001525879048,0.3822554268918168,-0.14399871826172728,-2.5608725437749555,2.272875107251501,-1.352435631018345,1.0644381944948904,1.6775538208148149,86.71875116415208,38.425966508756076,1.2084369127566155,3,-0.585000991821282,-0.3150005340576101,-5.557500839233391,-3.874999999999993,1.0099983215332102,2,0.00048675610541892844,-2.1034029175381623,61.43000030517578,-1.341462053052224,61.5,1.9743632379983567,60.47999954223633,0.00048675610541892844
7492,2015-03-19,61.0,61.83000183105469,60.93999862670898,61.599998474121094,1786300.0,-0.010222311491102087,-1.4722269317170056,-0.8571397431076757,30.38740908914572,44.58575670988338,-0.09530583970233408,0.9241240740450252,-2.3775831835973236,-1.9725636316638315,20.18696533761577,0.8900032043457102,0.02639039909762886,-0.7509998321533189,-3.189117092869978,1.6871174285633472,-1.970058462511652,0.46805879820501417,2.0737015864389647,62.10934764241387,17.377870744260143,1.2190586303583328,3,-0.17499923706054688,0.5699996948242188,-4.944999694824219,-3.2449989318847656,-0.40000152587890625,3,-0.010655762719326334,-1.0615399061583914,61.63000106811523,-2.1034029175381623,61.43000030517578,-1.341462053052224,61.5,-0.010655762719326334
7493,2015-03-20,60.97999954223633,61.4900016784668,60.86999893188477,61.45000076293945,3533900.0,-0.00032787635678155347,1.2545429324455284,0.7833373599684651,31.218895853507945,42.1301593157155,-0.217300414445333,0.8797554428459904,-2.2901345077139865,-1.8681205192194739,18.69733430311108,0.6200027465820241,-0.34173470738543443,-0.7015003204345689,-3.144563608375151,1.7415629675060131,-1.9230319644048564,0.5200313235357186,1.8738799398610269,26.119286139270848,-13.954679922022855,1.2215316439702908,3,-0.28999900817871094,0.7350006103515625,-4.954998970031738,-3.2249984741210938,-0.31999969482421875,4,0.0009839516848382246,-1.4722269317170056,61.0,-1.0615399061583914,61.63000106811523,-2.1034029175381623,61.43000030517578,0.0009839516848382246
7494,2015-03-23,60.83000183105469,61.38000106811523,60.75,60.95000076293945,1200500.0,-0.002459785377298185,-3.4999659405184707,0.25531621323290693,36.429607163441304,41.326969589578084,-0.23813867774172337,0.9924256209840081,-2.1188187177064606,-1.638804586940239,17.153170289512072,0.6300010681152273,-0.7518073290036753,-0.7954980850219755,-3.263861611572551,1.6728654415286073,-2.0296798482972633,0.43868367825331234,1.8172448729615525,14.925428370527,-23.313941448575505,1.234181763275291,3,-0.1400012969970703,1.2199974060058594,-4.75250244140625,-3.075000762939453,-1.2900009155273438,0,0.012822599964129378,1.2545429324455284,60.97999954223633,-1.4722269317170056,61.0,-1.0615399061583914,61.63000106811523,0.012822599964129378
7495,2015-03-24,61.06999969482422,61.43999862670898,60.43000030517578,60.68000030517578,1314600.0,0.003945386430138198,-1.2696607060194947,-3.2500238420701275,39.56832952869504,40.93250946045793,-0.2838041214258453,0.7100749223537974,-2.3171841150704537,-1.8185196756236763,15.608102603307067,1.009998321533196,-0.9127472985565106,-0.50550022125244,-2.97646373729782,1.96546329479294,-1.7409819792751335,0.7299815367702536,1.3830121977957717,41.558377218839446,3.693660229635462,1.2354817580226907,3,-0.37999916076660156,1.135000228881836,-3.955000877380371,-3.5749988555908203,-4.239997863769531,1,0.017357153734861575,-3.4999659405184707,60.83000183105469,1.2545429324455284,60.97999954223633,-1.4722269317170056,61.0,0.017357153734861575
7496,2015-03-25,59.349998474121094,61.040000915527344,59.349998474121094,60.95000076293945,1932400.0,-0.028164421635798687,-1.1125000298022798,-4.102576391877617,28.155310141129974,39.64926420459572,1.5121261836966369,2.340580681003317,-0.5430854732315638,-0.045390009309585366,14.073460195972205,1.720001220703125,-1.1045849481123184,-2.092501449584958,-4.744697209531438,0.5596943103615217,-3.418599329558198,-0.7664035696117182,2.920432695786424,0.0,-35.18929987077722,1.3260978799732406,3,1.3100013732910156,2.825000762939453,-1.7524986267089844,-2.0749988555908203,-1.7599983215332031,2,0.0572873060369401,-1.2696607060194947,61.06999969482422,-3.4999659405184707,60.83000183105469,1.2545429324455284,60.97999954223633,0.0572873060369401
7497,2015-03-26,58.72000122070313,59.38000106811523,58.459999084472656,58.70000076293945,1902900.0,-0.010614949782899563,-2.679979858552076,-0.012500268220522238,30.287183251569573,38.21864232504406,2.1450934874348064,2.9410076261573224,0.1331920783699445,0.6120979796354575,13.74506369770312,0.920001983642571,-1.0292824584931637,-2.6079988479614187,-5.523471667753718,0.30747397183088054,-4.065735257857568,-1.150262438065269,3.316795333541471,8.580921242306324,-27.716004794615507,1.4577364098961514,3,1.4949989318847585,3.009998321533196,-0.7500009536743235,-1.4450016021728587,-0.960002899169929,3,0.06675746061740906,-1.1125000298022798,59.349998474121094,-1.2696607060194947,61.06999969482422,-3.4999659405184707,60.83000183105469,0.06675746061740906
7498,2015-03-27,58.72000122070313,59.31999969482422,58.47999954223633,58.6500015258789,2385000.0,0.0,-3.0975251209527355,3.499904634750564,30.104719492265474,36.279872480098426,2.0888477517722706,2.641701000089988,0.21040785250675498,0.6371533595832872,12.375437380316232,0.8400001525878906,-0.9607286656868297,-2.331999015808101,-5.129491203250325,0.4654931716341224,-3.7307451095292166,-0.9332529220869858,2.9591155865642733,8.724905240601446,-28.135108457953066,1.3987460937211131,3,1.4949989318847585,3.009998321533196,-0.4425001144409251,-1.260000228881843,-1.9799995422363352,4,0.03201630133405242,-2.679979858552076,58.72000122070313,-1.1125000298022798,59.349998474121094,-1.2696607060194947,61.06999969482422,0.03201630133405242
7499,2015-03-30,59.29999923706055,59.36999893188477,58.72000122070313,58.86000061035156,4320700.0,0.009877350209470448,1.241379083548678,6.285722070843411,47.213111063444714,36.246565782675404,1.3007489441303335,1.782949572134065,-0.26147617073243623,0.08216531361297541,10.91405588320479,0.6499977111816406,-0.8533699027369224,-1.517000961303708,-4.048804004997322,1.014802082389906,-2.782902483150515,-0.25109943945690105,2.057205797927381,28.187928913489635,-12.382906708181643,1.2659015218468082,3,0.9150009155273438,2.4300003051757812,-0.6349992752075195,-1.5849990844726562,-3.1100006103515696,0,0.022934243302681345,-3.0975251209527355,58.72000122070313,-2.679979858552076,58.72000122070313,-1.1125000298022798,59.349998474121094,0.022934243302681345
7500,2015-03-31,58.63999938964844,59.4000015258789,58.36000061035156,58.36000061035156,2882600.0,-0.011129845799384586,-6.428610354223382,0.6363628482005843,40.49077421472442,34.87281553310268,1.7023922882641003,2.2379285665299165,0.464446279864859,0.756086591265337,10.313059148634144,1.0400009155273366,-0.8334927900594025,-1.9740007400512667,-4.5211183032947275,0.5731168231921941,-3.247559521672997,-0.7004419584295363,2.427485050287963,10.447714455708239,-32.59604967726929,1.2735587816217313,3,1.4550018310546875,3.0400009155273438,0.2325000762939453,-0.9200000762939453,-2.2900009155273438,1,0.015347911583331042,1.241379083548678,59.29999923706055,-3.0975251209527355,58.72000122070313,-2.679979858552076,58.72000122070313,0.015347911583331042
7501,2015-04-01,58.7400016784668,59.06000137329102,57.209999084472656,57.68000030517578,3443000.0,0.0017053596497140777,1.1764723041883014,3.7857356948228884,38.993723140409074,35.82907264990972,1.2844007140824516,1.939666000861557,0.42482833056163827,0.669451234002878,11.07054460804187,1.8500022888183665,-0.9527380780377399,-1.6849985122680664,-4.197355377664245,0.8273583531281119,-2.941176944966152,-0.4288200795699808,2.0025847019194245,69.86305426270194,22.870887358653178,1.256178432698089,4,0.6099987030029297,2.3649978637695312,0.2599973678588867,-1.0200023651123047,-1.470001220703125,2,-0.03251616943879465,-6.428610354223382,58.63999938964844,1.241379083548678,59.29999923706055,-3.0975251209527355,58.72000122070313,-0.03251616943879465
7502,2015-04-02,59.81999969482422,60.06999969482422,58.4900016784668,58.790000915527344,2533800.0,0.018386073978498674,1.065358531963698,0.9716957027131099,45.35211025450495,37.399429805576055,0.021698975939507648,0.6462885789134702,-0.5954977697902137,-0.40481511922154567,11.258546167094503,1.5799980163574219,-1.0546845612465603,-0.44850044250487997,-2.671928484105699,1.774927599095939,-1.560214463305286,0.663213578295526,0.4280244641341042,91.25874312420972,41.32436406568971,1.1117140208004082,4,-0.49500083923339844,1.2849998474121094,-0.6724996566772461,-2.0249996185302734,-2.3699989318847656,3,-0.03727849471101341,1.1764723041883014,58.7400016784668,-6.428610354223382,58.63999938964844,1.241379083548678,59.29999923706055,-0.03727849471101341
7503,2015-04-06,59.709999084472656,60.02999877929688,58.86999893188477,59.2599983215332,2329500.0,-0.0018388600954988288,1.128439789036744,0.43689446238629964,35.54117596307313,37.30071522775737,-0.07531531627049759,0.6286394008544676,-0.4490844970377168,-0.29317703624397495,11.900080892366297,1.1599998474121094,-1.2651572285901338,-0.4570009231567411,-2.5806925615286147,1.6666907152151325,-1.5188467423426815,0.6048448960291992,-2.5,87.41256875790282,41.24004005351369,1.061845819185938,4,-0.38500022888183594,1.3950004577636719,-0.20499897003173828,-1.7249984741210938,-2.9099998474121094,0,-0.03265785953506306,1.065358531963698,59.81999969482422,1.1764723041883014,58.7400016784668,-6.428610354223382,58.63999938964844,-0.03265785953506306
7504,2015-04-07,60.68999862670898,61.13999938964844,59.47000122070313,59.81000137329102,2002700.0,0.016412653780983888,-1.141026644234918,1.955546136565899,44.78871665428224,37.880758241711504,-1.2038617203138458,-0.45917406811380346,-1.3779538536342315,-1.2655045430052994,12.223693866575726,1.6699981689453054,-1.1772560756692698,0.5764986038207951,-1.4288339340755911,2.5818311417171813,-0.42616766512739446,1.5791648727689847,-3.423599548339837,88.54959979654932,46.01208545601793,1.0026662689481918,4,-1.5149993896484304,0.27500152587890625,0.14000129699707742,-1.6799983978271413,-2.0,1,-0.06508480866077715,1.128439789036744,59.709999084472656,1.065358531963698,59.81999969482422,1.1764723041883014,58.7400016784668,-0.06508480866077715
7505,2015-04-08,61.83000183105469,61.959999084472656,60.77999877929688,60.88999938964844,2249500.0,0.018784037405530807,-1.034476861961024,1.0681879264454885,51.24378628767672,40.4461444802167,-2.4861685337122736,-1.5037958215662854,-2.453815288197106,-2.3845822322976034,12.340591939319504,1.270000457763679,-1.07483927810555,1.60700168609619,-0.5246556065894765,3.7386589787818565,0.5411730397533532,2.672830332439027,-4.408658740234372,97.26321571751645,57.82280791304309,1.0658286463428335,4,-2.2450027465820312,-1.2450027465820312,-0.9500017166137695,-2.8200016021728516,-2.8500022888183594,2,-0.09121790453373346,-1.141026644234918,60.68999862670898,1.128439789036744,59.709999084472656,1.065358531963698,59.81999969482422,-0.09121790453373346
7506,2015-04-09,62.81000137329102,62.86999893188477,61.79999923706055,62.18999862670898,2030400.0,0.015849903173448032,1.891899415421695,0.6595756769041122,60.78666464792241,43.83497574647812,-3.2673490097154243,-2.3747888764162397,-3.2899081040660647,-3.3375854643924043,12.51754936143622,1.0699996948242259,-1.007180333492137,2.4405012130737376,0.024349193492696486,4.856653232654779,1.2324252032832135,3.6485772228642617,-5.116338922851568,98.63019186719968,59.493731407373005,1.2080760097905212,4,-2.770002365112312,-2.6300010681152415,-1.8825016021728587,-3.800001144409187,-4.010002136230476,3,-0.10284990858027498,-1.034476861961024,61.83000183105469,-1.141026644234918,60.68999862670898,1.128439789036744,59.709999084472656,-0.10284990858027498
7507,2015-04-10,62.7400016784668,63.09000015258789,62.040000915527344,62.4900016784668,961300.0,-0.0011144673347196488,1.2105318106619123,0.40322402018088044,60.42655934886151,47.20406906387768,-2.8688326217708706,-2.2135037517362974,-3.023556839300717,-3.24599162067976,12.75700072661683,1.0499992370605469,-0.9846292727661634,2.2405014038085938,-0.3936113105776755,4.874614118194863,0.9234450466154556,3.557557761001732,-4.632232309511714,91.70619969482429,48.81957125626998,1.3170563571931362,4,-2.5900020599365234,-2.5600013732910156,-1.8125019073486328,-3.730001449584961,-4.340000152587898,4,-0.08718522592230826,1.891899415421695,62.81000137329102,-1.034476861961024,61.83000183105469,-1.141026644234918,60.68999862670898,-0.08718522592230826
7508,2015-04-13,61.77000045776367,63.0,61.75,62.7400016784668,1221000.0,-0.015460650219205285,-1.4752422894178256,-3.8800048828125,55.07558745730608,48.077677552084495,-1.587649167280496,-1.203613571064551,-1.8892504175711764,-2.265406010490338,12.682131526851363,1.25,-0.7149662672374006,1.2060001373290987,-1.4885829993022952,3.9005832739604926,-0.14129143098659824,2.5532917056447957,-3.1640080104453077,63.53590927340527,16.40548243125454,1.3472915683156976,4,-1.6200008392333984,-1.6200008392333984,-0.8425006866455078,-2.760000228881836,-4.25,0,-0.06993685709583397,1.2105318106619123,62.7400016784668,1.891899415421695,62.81000137329102,-1.034476861961024,61.83000183105469,-0.06993685709583397
7509,2015-04-14,62.0099983215332,62.33000183105469,61.41999816894531,61.95000076293945,2309300.0,0.0038853466406176818,1.5999934605617379,-0.06185307535000786,55.07558745730608,49.698212356815795,-1.5676640999197815,-1.4792884973613312,-1.915245399582716,-2.482618493684015,13.275600503728832,0.910003662109375,-0.40594629676213145,1.4204980850219755,-1.320631406943086,4.161627576987037,0.049933339039441194,2.79106283100451,-2.955605103687887,53.24670177507157,5.187906789615866,1.3705647459825316,4,-1.8599987030029297,-1.8599987030029297,-1.082498550415039,-2.999998092651367,-4.429996490478516,1,-0.08401869417021846,-1.4752422894178256,61.77000045776367,1.2105318106619123,62.7400016784668,1.891899415421695,62.81000137329102,-0.08401869417021846
7510,2015-04-15,61.5099983215332,62.41999816894531,61.2599983215332,62.11999893188477,2258000.0,-0.008063215828638004,-1.0900886658876898,-10.167090539165937,63.432839715757495,52.41366975407673,-0.6903382165842942,-1.02556943202093,-1.2061864766728405,-1.9663413486160835,13.898271890477357,1.1599998474121094,-0.08140046486580133,0.9164981842041016,-1.8300235629343433,3.6630199313425464,-0.4567626893651209,2.289759057773324,-2.0520444102136324,13.661188516730451,-38.8046692353042,1.3732608735692229,4,-0.7199974060058594,-1.3599987030029297,-0.5824985504150391,-2.499998092651367,-4.0,2,-0.045846200158926154,1.5999934605617379,62.0099983215332,-1.4752422894178256,61.77000045776367,1.2105318106619123,62.7400016784668,-0.045846200158926154
7511,2015-04-16,61.65999984741211,61.7599983215332,60.86000061035156,61.18000030517578,1067100.0,0.002438652738938396,1.6470657533785489,-0.7868837081321668,69.44443182970704,55.090594373543624,-0.4275395170559406,-1.2366099255815755,-1.1668660189770037,-2.0969524826915347,14.301283664423774,0.8999977111816406,0.057973401844797934,1.064999771118167,-1.6839370785478138,3.8139366207841476,-0.30946865371482346,2.4394681959511573,-1.8388413119657088,35.87441261347871,-21.22790672656548,1.3744684248329886,4,-0.6800003051757812,-1.510000228881836,-1.0249996185302734,-2.6499996185302734,-5.270000457763672,3,-0.043464163344273166,-1.0900886658876898,61.5099983215332,1.5999934605617379,62.0099983215332,-1.4752422894178256,61.77000045776367,-0.043464163344273166
7512,2015-04-17,60.349998474121094,61.11999893188477,59.68000030517578,61.0099983215332,1911300.0,-0.021245562382952166,2.272720179290517,-1.3750009934116936,59.1882567570008,57.718047795091145,1.0790187446985016,0.023397758284758652,0.2721367618282855,-0.7639641458972264,15.02052337133361,1.9799995422363281,0.29084511309793015,-0.21250152587890625,-2.956642895341375,2.5316398435835623,-1.5845722106101405,1.159569158852328,2.740001678466797,20.180669594332187,-41.26308518061279,1.3720706847312345,4,0.9300022125244141,-0.1999988555908203,0.5100011825561523,-1.3399982452392578,-5.259998321533203,4,-0.025683500849220553,1.6470657533785489,61.65999984741211,-1.0900886658876898,61.5099983215332,1.5999934605617379,62.0099983215332,-0.025683500849220553
7513,2015-04-20,61.040000915527344,61.33000183105469,60.61999893188477,60.81999969482422,1322200.0,0.0114333464598535,-1.2903217867470917,-0.3333352599485594,59.68819759946134,59.37354567788882,0.6677369275935234,-0.6976478165619113,-0.2714167199224846,-1.4832576461666775,15.664071649650063,0.9800033569335938,0.5678818827340564,0.4745008468627958,-2.271692789212608,3.2206944829381996,-0.8985959711749061,1.8475976649004977,1.9817992401123021,49.6350974697678,-15.353720276063257,1.3730968180377021,4,0.3449993133544922,-0.8900012969970703,0.042499542236328125,-2.030000686645508,-5.549999237060547,0,-0.043250317006087724,2.272720179290517,60.349998474121094,1.6470657533785489,61.65999984741211,-1.0900886658876898,61.5099983215332,-0.043250317006087724
7514,2015-04-21,61.61000061035156,61.81999969482422,61.18999862670898,61.38000106811523,1399600.0,0.009338133785630864,-1.065562288551589,1.0454466638923892,66.7041556566895,61.09136449666802,0.270398901374854,-1.2714011860660008,-0.7124044071791928,-2.068833226733261,16.105204941819625,0.779998779296875,0.7548261974160866,1.0055006027221651,-1.7784043736088009,3.789405579053131,-0.38645188544332143,2.3974530908876517,1.3449635482788054,70.43802225891513,-1.3899852677665052,1.3919524881654837,4,-0.22500038146972656,-1.460000991821289,-0.5525007247924805,-2.6000003814697266,-7.060001373291016,1,-0.06638532887631066,-1.2903217867470917,61.040000915527344,2.272720179290517,60.349998474121094,1.6470657533785489,61.65999984741211,-0.06638532887631066
7515,2015-04-22,62.13000106811523,62.22999954223633,61.36000061035156,61.86999893188477,1096300.0,0.008440195627530844,2.782611580117095,1.1304463204682826,68.2062164370337,61.91575913990261,-0.2263774588662173,-1.8002152368691284,-1.1033947119570513,-2.5975521352329665,16.213089051786945,0.8699989318847656,1.0548833951804042,1.4725009918212848,-1.3880247691308867,4.333026752773456,0.04223811134519906,2.9027638722973705,0.7594638134460467,96.07849003765304,23.01043420398075,1.4302628804760857,4,-0.7450008392333913,-1.9800014495849538,-1.1675004959106374,-3.1200008392333913,-7.979999542236328,2,-0.07323352903329616,-1.065562288551589,61.61000061035156,-1.2903217867470917,61.040000915527344,2.272720179290517,60.349998474121094,-0.07323352903329616
7516,2015-04-23,62.75,63.209999084472656,61.84000015258789,61.86999893188477,1384400.0,0.009979058767519478,-1.9148956029462492,3.384591684028445,66.55366262409609,62.59654839270645,-0.9563534313139357,-2.2687545393090573,-1.6219151227707798,-3.2278622484631967,15.677018807526371,1.3699989318847656,1.253594879984469,1.9224998474121122,-1.0139635180852267,4.858963212909451,0.4542681646634463,3.390731530160778,-3.0699996948242188,86.96885995625524,15.532523925807183,1.468231682748668,4,-1.3050003051757812,-2.5400009155273438,-1.6549997329711914,-3.739999771118164,-8.360000610351562,3,-0.08350600284409238,2.782611580117095,62.13000106811523,-1.065562288551589,61.61000061035156,-1.2903217867470917,61.040000915527344,-0.08350600284409238
7517,2015-04-24,62.63999938964844,62.95000076293945,62.11000061035156,62.95000076293945,1082900.0,-0.0017529977745268654,4.4193318156648,-0.35227386025220603,66.55366262409609,63.87189007790535,-0.9633348751702542,-1.9499971597144565,-1.4031743319611394,-3.139295819823033,14.58316004930406,0.8400001525878906,1.317522961969857,1.6164993286132798,-1.2501386679010906,4.48313732512765,0.1831803303560946,3.049818326870465,-2.889399108886721,77.99229107169415,8.222540578764296,1.4333189982571857,4,-1.1949996948242188,-2.4300003051757812,-1.4599990844726562,-3.6299991607666016,-8.290000915527344,4,-0.09977650161077178,-1.9148956029462492,62.75,2.782611580117095,62.13000106811523,-1.065562288551589,61.61000061035156,-0.09977650161077178
7518,2015-04-27,60.599998474121094,62.16999816894531,60.349998474121094,62.0,3421600.0,-0.03256706474145443,1.0919562405454586,4.51611394819418,49.545912791698086,63.25748178172668,0.9982215060319888,0.25093557835124614,0.699280548109563,-1.1090181174606144,13.542081361062507,2.2900009155273438,1.1537068390821332,-0.5175014495849624,-3.1822890235261525,2.147286124356228,-1.8498952365555539,0.8148923373856292,-0.780210217285159,8.741256875790281,-56.23007533536871,1.332393786970594,4,0.845001220703125,-0.3899993896484375,0.5975017547607422,-1.5899982452392578,-5.6599998474121165,0,-0.09092406700119338,4.4193318156648,62.63999938964844,-1.9148956029462492,62.75,2.782611580117095,62.13000106811523,-0.09092406700119338
7519,2015-04-28,60.65999984741211,61.22000122070313,60.20000076293945,60.63999938964844,1789300.0,0.0009901216963996706,-1.266673448367957,-0.014286025689233301,43.37485144074933,61.02881641783688,0.8119718749293412,0.3141529309399971,0.6521374014512418,-1.1821650086452422,12.53030609932366,1.020000457763679,0.9833389516455284,-0.5255001068115206,-3.061294733994707,2.010294520371666,-1.7933974204031173,0.7423972067800761,-0.7724073740234374,15.282370132297832,-43.72039121791413,1.2678973135915947,4,0.7849998474121094,-0.4500007629394531,0.5425004959106445,-1.6499996185302734,-6.930000305175781,1,-0.08522911608885997,1.0919562405454586,60.599998474121094,4.4193318156648,62.63999938964844,-1.9148956029462492,62.75,-0.08522911608885997
7520,2015-04-29,59.540000915527344,60.97000122070313,59.04999923706055,60.36999893188477,2293100.0,-0.018463549863206086,-1.1215475435265136,-41.49895098226242,31.772582931344388,56.84305542912992,1.8138892310370096,1.5863688074669469,1.7574156461368489,-0.09329445067334063,11.491279733734402,1.9200019836425852,0.8961795671472075,-1.6904991149902315,-4.062764396295542,0.6817661663150787,-2.87663175564289,-0.5043664743375729,3.6699981689453125,11.778886933652693,-40.467566904687516,1.1861326406526558,4,1.5899982452392578,0.6699981689453125,1.8299989700317383,-0.5300006866455078,-4.930000305175781,2,-0.08380923079840708,-1.266673448367957,60.65999984741211,1.0919562405454586,60.599998474121094,4.4193318156648,62.63999938964844,-0.08380923079840708
7521,2015-04-30,56.83000183105469,58.91999816894531,56.38000106811523,58.9000015258789,5330000.0,-0.04551560367487195,1.4075881993484325,2.493981496375999,24.547813975586607,52.99411734230612,4.20936130925967,4.369990379400285,4.421544881776754,2.5752499093008225,10.197881202458994,3.1599998474121165,0.7094025097648355,-4.304998207092282,-7.19639013465806,-1.4136062795265119,-5.750694170875171,-2.8593022433093935,6.296797256469723,6.849326999116391,-38.73661516347095,1.4456959637828866,4,2.964998245239258,2.964998245239258,4.617498397827148,2.1799983978271484,-2.5900001525878906,3,-0.047158194946798404,-1.1215475435265136,59.540000915527344,-1.266673448367957,60.65999984741211,1.0919562405454586,60.599998474121094,-0.047158194946798404
7522,2015-05-01,57.59000015258789,57.68000030517578,56.75,57.11000061035156,2042900.0,0.013373188404824266,1.8181833945033667,-0.23188387101530014,31.66666778207508,49.8806140292632,3.3712032103074847,3.6199571786409024,3.6122789981974606,1.7808290962120097,9.846292055179562,0.9300003051757812,0.48128638889828323,-3.433499908447267,-6.687642303740773,-0.1793575131537608,-5.060571106094024,-1.8064287108005104,5.266927014160153,20.898094824593112,-21.49126179498285,1.6270711976467547,5,2.2049999237060547,2.2049999237060547,3.8274993896484375,1.4200000762939453,-3.670001983642578,4,-0.05556521539261805,1.4075881993484325,56.83000183105469,-1.1215475435265136,59.540000915527344,-1.266673448367957,60.65999984741211,-0.05556521539261805
7523,2015-05-04,57.7599983215332,58.16999816894531,57.41999816894531,57.6500015258789,1755100.0,0.0029518695692809516,-1.6315627446912457,0.22916020949067276,31.24448670276881,45.94065081216091,3.0027821237047405,3.4745198347837487,3.364636367098228,1.5898212705431405,9.328906907093678,0.75,0.17487727925730923,-3.166001701354979,-6.691394896343837,0.359391493633872,-4.928698298849405,-1.4033051038605535,4.8378518012695295,28.51233904776023,-11.987124106495564,1.7626965974944266,5,2.035001754760742,2.035001754760742,3.2125015258789062,1.2500019073486328,-2.789997100830071,0,-0.059037395195713605,1.8181833945033667,57.59000015258789,1.4075881993484325,56.83000183105469,-1.1215475435265136,59.540000915527344,-0.059037395195713605
7524,2015-05-05,56.7400016784668,57.66999816894531,56.540000915527344,57.38000106811523,1183600.0,-0.017659222172902056,-1.173069728203059,-5.818345760360232,29.873429294174684,41.68145224073213,3.6423540494712086,4.409496871510655,4.3070751051235305,2.581546036443825,9.927991186038781,1.2199974060058594,0.0033648329664472953,-3.9884984970092745,-7.981166732597174,0.004169738578625015,-5.984832614803224,-1.9921643792153247,5.609134482148434,7.843150291587602,-34.561937291414,1.9963341177939513,5,3.0549983978271484,3.0549983978271484,4.2324981689453125,2.269998550415039,-2.2600021362304688,1,-0.0317237045913048,-1.6315627446912457,57.7599983215332,1.8181833945033667,57.59000015258789,1.4075881993484325,56.83000183105469,-0.0317237045913048
7525,2015-05-06,56.18999862670898,57.36999893188477,55.77000045776367,57.11000061035156,1187000.0,-0.009693391531332085,1.22222222222221,1.4375044703526485,27.673464405293345,37.361430216420715,3.6444065377017907,4.759312788516105,4.7676615762368755,3.119910529030406,11.325643193491091,1.5999984741211009,-0.2594087412455792,-4.256501388549815,-8.693566727170868,0.18056395007123882,-6.475034057860341,-2.037968719239288,5.920372130206253,13.33328489269771,-28.662838191968255,2.2185326693105254,5,3.1700019836425852,3.300001144409187,4.782501220703132,2.8200016021728587,-2.1299972534179545,2,-0.04378001681073773,-1.173069728203059,56.7400016784668,-1.6315627446912457,57.7599983215332,1.8181833945033667,57.59000015258789,-0.04378001681073773
7526,2015-05-07,56.349998474121094,56.68999862670898,55.91999816894531,56.13999938964844,1145800.0,0.0028474791123427323,-1.369226615960634,-0.2282593822691577,31.981979505106565,33.520132092088545,2.7726709478884075,4.311588607630881,4.520195103731822,2.950521402624311,12.644845393995558,0.7700004577636648,-0.6674576820955309,-3.773501396179199,-8.421635401526743,0.8746326091683514,-6.097568398852971,-1.4494343935054275,5.3799500648450405,24.16660706196505,-19.738512821068188,2.324067002673775,5,2.6200008392333984,3.1400012969970703,4.537502288818359,2.660001754760742,-2.789997100830071,3,-0.03087840125796326,1.22222222222221,56.18999862670898,-1.173069728203059,56.7400016784668,-1.6315627446912457,57.7599983215332,-0.03087840125796326
7527,2015-05-08,57.27000045776367,57.7599983215332,56.72999954223633,57.0099983215332,1560000.0,0.016326566256520625,-1.5121930795783363,1.23811080835604,33.36274881813388,31.722002761692522,1.1296196744759541,3.120780215128221,3.5538515471919894,2.0254265339754554,13.557638624624586,1.4099998474121094,-1.1574249761513897,-2.5799993515014634,-7.223609397754814,2.063610694751887,-4.901804374628142,-0.25819432837478473,4.102351196330318,62.50005960470162,18.521664680939516,2.321805023126676,5,1.2250003814697266,2.219999313354492,2.9574995040893555,1.739999771118164,-3.8300018310546946,4,-0.05290725956133846,-1.369226615960634,56.349998474121094,1.22222222222221,56.18999862670898,-1.173069728203059,56.7400016784668,-0.05290725956133846
7528,2015-05-11,57.45000076293945,57.97000122070313,57.13999938964844,57.22999954223633,1270700.0,0.003143012113445476,-3.1499933243052864,0.8461515889550749,30.987201235766832,30.34559718336113,0.5093678309387215,2.7410786834621916,3.2245173551542194,1.8520263541294923,14.688892687406488,0.8300018310546946,-1.707863562013742,-2.1839990615844727,-6.853390226830641,2.4853921036617024,-4.518694644207557,0.1506965210386113,3.586209819374716,76.36362375307102,34.25613367093173,2.3346955826230866,5,0.9200000762939453,2.039999008178711,2.764998435974121,1.5599994659423828,-3.8699989318847656,0,-0.06144477888799815,-1.5121930795783363,57.27000045776367,-1.369226615960634,56.349998474121094,1.22222222222221,56.18999862670898,-0.06144477888799815
7529,2015-05-12,56.79999923706055,57.41999816894531,56.52999877929688,57.22999954223633,2599300.0,-0.011314212658778855,1.197535980709801,-1.9545359966708282,25.925916991909617,29.695967634535048,0.6193816227890068,3.1418305016568127,3.7222900105969217,2.530143347259191,16.2459011394905,0.920001983642571,-2.3198633007336227,-2.573500633239746,-7.266031131266288,2.1190298647867962,-4.919765882253017,-0.22723538422647493,3.9202387377805934,46.818110095592665,11.060982650304403,2.3462652490132694,5,0.5450000762939453,2.690000534057617,3.4149999618530273,2.210000991821289,-2.6300010681152344,1,-0.03221827536862687,-3.1499933243052864,57.45000076293945,-1.5121930795783363,57.27000045776367,-1.369226615960634,56.349998474121094,-0.03221827536862687
7530,2015-05-13,58.68999862670898,58.72000122070313,56.79999923706055,56.93999862670898,2561900.0,0.033274637588643685,1.1215430722345376,-4.069764553503309,33.54942737808811,30.696146901479654,-1.568851976523284,1.0853794425350003,1.7407943518412807,0.6734676402274573,17.532338954935476,1.9200019836425852,-2.5887520119735825,-0.5425012588501019,-5.133090721280688,4.048088203580484,-2.837795990065395,1.752793472365191,1.733225097107514,98.92847995378722,66.77215183356597,2.2952947312152943,5,-1.4449977874755788,0.8000011444091868,1.3800010681152415,0.32000160217285867,-5.1199989318847585,2,-0.07173281961122313,1.197535980709801,56.79999923706055,-3.1499933243052864,57.45000076293945,-1.5121930795783363,57.27000045776367,-0.07173281961122313
7531,2015-05-14,58.97999954223633,59.36999893188477,58.47000122070313,59.02999877929688,2662700.0,0.00494123227659049,1.4657487001279796,-0.028570992606030847,35.38338772526747,31.109115784056584,-1.7006442093708216,0.6158816372032305,1.3665833839549606,0.3796955305488723,18.408106653097324,0.8999977111816406,-2.8151878114781823,-0.11850032806396626,-4.5649314323978984,4.327930776269966,-2.341715880230929,2.1047152241029963,1.164030785616994,86.26762786286945,57.43445185141911,2.2232155521669656,5,-1.4099998474121094,0.5100002288818359,1.1049995422363281,0.030000686645507812,-4.430000305175781,3,-0.08341807743525043,1.1215430722345376,58.68999862670898,1.197535980709801,56.79999923706055,-3.1499933243052864,57.45000076293945,-0.08341807743525043
7532,2015-05-15,58.79999923706055,59.41999816894531,58.66999816894531,59.22999954223633,1240100.0,-0.0030518871918078228,-1.1739053516143299,8.600137331195848,41.557226722205236,32.25497578621619,-1.487368119724664,0.7102192578142024,1.4446834727304179,0.5478140782519745,18.47496945234183,0.75,-2.8519400857403383,-0.22100067138671875,-4.629456408346371,4.187455065572934,-2.425228539866545,1.9832271970931075,1.0815892985873958,78.54674523096737,45.22344675074173,2.204227868479827,5,-1.2049999237060547,0.6900005340576172,1.3100004196166992,0.21000099182128906,-4.709999084472656,4,-0.08911561108434252,1.4657487001279796,58.97999954223633,1.1215430722345376,58.68999862670898,1.197535980709801,56.79999923706055,-0.08911561108434252
7533,2015-05-18,58.4000015258789,58.7599983215332,58.13999938964844,58.61000061035156,1871300.0,-0.00680268225121905,1.4313945486640935,0.4883696172885671,39.72727679418278,33.34984773066154,-1.10303463451703,0.951055014447455,1.7750398524567217,0.9288530119973686,18.84108457607563,0.6599998474121094,-2.5289014535007794,-0.4889984130859446,-4.799929037078741,3.8219322109068514,-2.644463725082339,1.6664668989104499,1.2348917250959843,64.70599105591866,27.898519197405967,2.155465311996397,5,-0.805002212524407,1.089998245239265,1.7649984359741282,0.6099987030029368,-4.49000167846679,0,-0.0849315542735386,-1.1739053516143299,58.79999923706055,1.4657487001279796,58.97999954223633,1.1215430722345376,58.68999862670898,-0.0849315542735386
7534,2015-05-19,57.52000045776367,58.6500015258789,57.36999893188477,58.56000137329102,5439700.0,-0.015068511046618216,1.0983628086149548,4.952406902815488,40.61337930824214,34.7876160532114,-0.11259582580028393,1.5904774056441866,2.5730933962260636,1.777240731438532,19.805413497007354,1.2800025939941264,-2.3789833971131245,-1.1644994735717802,-5.317076184777008,2.9880772376334477,-3.240787829174394,0.9117888820308337,1.8999977111816406,27.48097382563332,-11.976395653043319,2.0762883556026157,5,0.14999771118164062,1.9699993133544922,2.6299991607666016,1.489999771118164,-4.220001220703125,1,-0.06849788934897671,1.4313945486640935,58.4000015258789,-1.1739053516143299,58.79999923706055,1.4657487001279796,58.97999954223633,-0.06849788934897671
7535,2015-05-20,57.58000183105469,58.47000122070313,56.20000076293945,56.79999923706055,7858600.0,0.0010431393048244697,-1.2929302854280529,-0.7500018339874504,54.623920737087886,37.30338730120933,0.05063480473380366,1.235466827747814,2.498496497653697,1.6802251365704421,21.373948273380773,2.270000457763679,-2.2316420674639232,-0.8769981384277372,-4.721934841588094,2.96793856473262,-2.799466490007916,1.0454702131524414,1.6209964752197266,42.857210553688354,-0.6949139017019235,1.9224683515801784,5,0.2299976348876953,1.9099979400634766,2.569997787475586,1.4299983978271484,-5.380001068115234,2,-0.059222013783789995,1.0983628086149548,57.52000045776367,1.4313945486640935,58.4000015258789,-1.1739053516143299,58.79999923706055,-0.059222013783789995
7536,2015-05-21,57.5099983215332,57.72999954223633,56.9000015258789,57.38999938964844,3407300.0,-0.0012157608074915283,1.9642713605493405,0.1538442728379786,49.46090452467983,39.09207126860332,0.3380366612993839,0.9410210162215478,2.545052951709536,1.7117929421766291,22.785669487456907,0.829998016357429,-1.9677794226991736,-0.6850015640258817,-3.971845792746443,2.6018426646946793,-2.3284236783861587,0.9584205503343952,1.4851401138305675,40.68318676749165,-5.497632969608659,1.6434221143602796,5,0.3000011444091797,1.980001449584961,2.9600019454956055,1.5000019073486328,-7.099998474121094,3,-0.06850980249870309,-1.2929302854280529,57.58000183105469,1.0983628086149548,57.52000045776367,1.4313945486640935,58.4000015258789,-0.06850980249870309
7537,2015-05-22,56.38999938964844,57.77999877929688,56.38000106811523,57.43999862670898,2515600.0,-0.019474855930667112,-1.616828227442388,-8.750071526210323,41.816022354017306,40.295273615075594,1.475214681803088,1.6535564907264728,3.6197251098203083,2.790764361602143,24.36260775467987,1.3999977111816548,-1.6285407330734003,-1.4925004959106474,-4.122800453681492,1.1377994618601974,-2.8076504747960698,-0.17735051702522497,2.4116307670593287,7.42182843382686,-39.3005181024612,1.3151499788854242,5,1.4200000762939453,3.1000003814697266,4.175000190734863,2.6200008392333984,-6.30999755859375,4,-0.03262990197736482,1.9642713605493405,57.5099983215332,-1.2929302854280529,57.58000183105469,1.0983628086149548,57.52000045776367,-0.03262990197736482
7538,2015-05-26,55.09000015258789,56.22999954223633,54.5099983215332,56.22999954223633,3737500.0,-0.023053719651204507,2.0175476168168007,1.0857144933170162,40.46242902024567,41.91044161822405,2.687904601226954,2.655757227044269,4.847396030414409,4.045751921830174,25.982936196613625,1.8800010681152344,-1.4075523565993109,-2.5169998168945327,-5.102710427841522,0.06871079405245695,-3.8098551223680275,-1.2241445114210379,3.5297322221832275,14.00969522066719,-36.07612655601632,1.292855305473494,5,1.8749980926513672,3.769998550415039,5.625,4.369998931884766,-4.700000762939453,1,-0.01815211467108746,-1.616828227442388,56.38999938964844,1.9642713605493405,57.5099983215332,-1.2929302854280529,57.58000183105469,-0.01815211467108746
7539,2015-05-27,55.4900016784668,55.81000137329102,54.81000137329102,54.93999862670898,2235100.0,0.007260873566363957,-1.4691432446688701,-0.4824590756381318,45.882374588574095,43.28076908605582,2.3272760835929276,1.948472320949648,4.345340293266325,3.609792909241932,27.591294149419298,1.0,-1.2523762869144335,-1.8584983825683565,-4.179226554732338,0.4622297895956251,-3.0188624686503474,-0.6981342964863657,2.80095197204529,24.74754140051301,-28.748487614149294,1.1603640860819897,5,1.474996566772461,3.369997024536133,5.277498245239258,4.554998397827148,-4.659999847412109,2,-0.028473630983287812,2.0175476168168007,55.09000015258789,-1.616828227442388,56.38999938964844,1.9642713605493405,57.5099983215332,-0.028473630983287812
7540,2015-05-28,54.54999923706055,55.68999862670898,54.5,55.31000137329102,2568200.0,-0.016940032672066452,-1.767436702684464,-1.3818143986683262,40.30173893276562,43.82725255355562,2.9259571651940135,2.630326708923427,5.17251812078635,4.516469378333909,28.614013183284204,1.1899986267089773,-1.1076572703387058,-2.5490007400512695,-4.949280393148804,-0.14872108695373498,-3.7491405666000333,-1.3488609135025058,3.4384779871332327,1.524367550870399,-53.381485138688404,1.2001398265487668,5,2.4099998474121094,4.305000305175781,6.217500686645508,5.880001068115234,-3.5999984741210938,3,-0.022914757424061794,-1.4691432446688701,55.4900016784668,2.0175476168168007,55.09000015258789,-1.616828227442388,56.38999938964844,-0.022914757424061794
7541,2015-05-29,54.1500015258789,54.75,54.13999938964844,54.43999862670898,3208900.0,-0.007332680417525883,-2.9354703747002358,0.38157406013150275,32.191799016104866,42.78664947510002,2.8706478479438857,2.9716067834890723,5.4462694017852655,4.894368220505015,28.46510098708746,0.6100006103515625,-0.8482030009003765,-2.8149984359741254,-5.553860598609781,-0.07613627333847006,-4.184429517291953,-1.4455673546562977,3.4896279758955018,0.27478400845082734,-51.45338154654607,1.3694310813178285,5,2.299997329711921,4.524997711181648,6.6174983978271555,6.494998931884773,-0.8600006103515554,4,-0.03601109340703379,-1.767436702684464,54.54999923706055,-1.4691432446688701,55.4900016784668,2.0175476168168007,55.09000015258789,-0.03601109340703379
7542,2015-06-01,54.38999938964844,54.70000076293945,53.75,54.38999938964844,2718000.0,0.004432093388858638,2.0645050144588692,-0.0,32.653060341826176,42.00062542483818,2.16721109463991,2.6135805060530544,5.100520900798102,4.651964601593377,28.36173234326207,0.9500007629394531,-0.8071236887723927,-2.4150005340576186,-5.365807407026168,0.5358063389109304,-3.8904039705418896,-0.9395970975733476,2.8296744986708475,25.806431765359157,-21.86344175147891,1.4754034364842732,6,1.8100013732910156,3.960000991821289,6.4375,6.520000457763672,-1.9099998474121094,0,-0.07317520843719305,-2.9354703747002358,54.1500015258789,-1.767436702684464,54.54999923706055,-1.4691432446688701,55.4900016784668,-0.07317520843719305
7543,2015-06-02,54.349998474121094,54.88000106811523,53.91999816894531,54.18000030517578,1927700.0,-0.0007354461477518948,-1.7826072534276662,100.0,35.07917236431696,41.38571354217983,1.7570791312612926,2.513903238138198,5.032770789098905,4.691218775696839,28.609678904776754,0.9600028991699148,-0.8317718052336573,-2.284501457214354,-5.392829690815091,0.8238267763863831,-3.838665574014726,-0.7303373404139819,2.383921069833491,29.126120103626267,-17.88102170722261,1.5541641168003688,6,1.7600021362304688,3.6100006103515625,6.477500915527344,6.755001068115234,-1.8899993896484375,1,-0.07856479784630677,2.0645050144588692,54.38999938964844,-2.9354703747002358,54.1500015258789,-1.767436702684464,54.54999923706055,-0.07856479784630677
7544,2015-06-03,54.93999862670898,55.33000183105469,54.4000015258789,54.68000030517578,2867900.0,0.01085556888964434,-1.2683048237554269,1.5294183645991863,22.865426826306106,37.8569919965374,0.8522409992584201,1.8784460071000595,4.344489484219871,4.081221800774202,28.327860555853878,0.9800033569335938,-0.967091197950225,-1.60450115203858,-4.802898758751041,1.5938964546738816,-3.2036999553948107,-0.005302348682349134,1.3761721810919667,61.34017881897661,20.03734920175087,1.5991988033562317,6,0.8250007629394602,2.5450019836425852,5.88750076293946,6.165000915527351,-2.430000305175774,2,-0.08281760740431776,-1.7826072534276662,54.349998474121094,2.0645050144588692,54.38999938964844,-2.9354703747002358,54.1500015258789,-0.08281760740431776
7545,2015-06-04,53.72999954223633,54.7599983215332,53.6500015258789,54.349998474121094,2744700.0,-0.022024010096796998,-1.8461640036973122,-2.3846266707748938,16.475103625276958,34.19190300771486,1.6301084884602233,3.0511317620803737,5.432383744670368,5.272447534906533,27.836413096791844,1.2899971008300781,-1.0991482402424424,-2.691500282287599,-6.127668900790027,0.7446683362148292,-4.409584591538817,-0.9734159730363814,2.2269073524724803,4.761785822953069,-29.57878125741369,1.718084309251216,6,1.9850006103515625,3.5800018310546875,7.097499847412109,7.375,-0.8899993896484375,3,-0.053973529422831956,-1.2683048237554269,54.93999862670898,-1.7826072534276662,54.349998474121094,2.0645050144588692,54.38999938964844,-0.053973529422831956
7546,2015-06-05,54.61000061035156,54.63999938964844,53.43999862670898,53.81999969482422,2850800.0,0.016378207251304344,1.8235362755921933,-1.274197220188397,25.439640372096108,32.37230500972362,0.33020706824423485,2.1440154313065705,4.4934352685133945,4.39424748741024,27.350186315014135,1.2000007629394602,-1.1815791454165705,-1.7244993209838881,-5.255102296524328,1.8061036545565514,-3.4898008087541044,0.04080216678632809,0.9778014253444596,61.904761904762054,31.786339762504753,1.7653014877702196,6,0.22499847412109375,1.819997787475586,6.059998512268066,6.494998931884766,-1.3100013732910156,4,-0.0670206886377207,-1.8461640036973122,53.72999954223633,-1.2683048237554269,54.93999862670898,-1.7826072534276662,54.349998474121094,-0.0670206886377207
7547,2015-06-08,54.2400016784668,54.77000045776367,54.20000076293945,54.61000061035156,2680900.0,-0.006775296241520845,-1.5333276819395583,-0.4683525355635605,25.529423644380643,30.713082190183062,0.405834213709916,2.3983395781704786,4.819281806331915,4.763115853237991,27.72340009216252,0.5699996948242188,-1.4727601620785578,-1.9429983139038072,-5.563472681716526,1.6774760539089115,-3.7532354978101665,-0.13276112999744782,0.9611957436115546,42.32813203270564,15.89970356644617,1.8102371839063591,6,0.3849983215332031,2.1899967193603516,5.554998397827148,6.44999885559082,-1.6599998474121094,0,-0.01751476278653219,1.8235362755921933,54.61000061035156,-1.8461640036973122,53.72999954223633,-1.2683048237554269,54.93999862670898,-0.01751476278653219
7548,2015-06-09,53.91999816894531,54.29999923706055,53.86999893188477,54.209999084472656,2296300.0,-0.0058997695357470015,-1.2051332211745813,0.7837885208210902,27.329978260086236,28.65170482035108,0.6061641717893878,2.572202681252783,5.090504126328462,5.094965967360395,28.344673954169018,0.43000030517577414,-1.7452324813788351,-2.0865016937255874,-5.790128791087021,1.6171254036358462,-3.938315242406304,-0.23468814504487057,0.9641834699665495,25.396758118328357,-0.8614130731871796,1.8518135486807161,6,0.6450004577636648,2.510000228881836,5.875001907348633,6.770002365112305,-1.4199981689453125,1,-0.026706206891867756,-1.5333276819395583,54.2400016784668,1.8235362755921933,54.61000061035156,-1.8461640036973122,53.72999954223633,-0.026706206891867756
7549,2015-06-10,54.97000122070313,55.02000045776367,54.0099983215332,54.2400016784668,2381000.0,0.019473351027718744,1.4337459037866707,-2.5172318539370426,35.38634775313254,28.105550244836287,-0.5870975929955833,1.452543966165031,3.9842173195012762,4.074212522083322,28.43083342325973,1.1000022888183594,-1.851730450692557,-0.9449987411498952,-4.656497190226709,2.7664997079269185,-2.800747965688302,0.9107504833885116,-1.5300025939941548,96.83549499261251,69.67477912955006,1.8557492245384053,6,-0.5850009918212962,1.4599971771240163,4.824998855590813,5.719999313354485,-2.780002593994155,2,-0.045661307631282066,-1.2051332211745813,53.91999816894531,-1.5333276819395583,54.2400016784668,1.8235362755921933,54.61000061035156,-0.045661307631282066
7550,2015-06-11,54.47999954223633,54.56000137329102,53.9900016784668,54.20000076293945,1979900.0,-0.00891398340159133,1.5908933277846622,0.38356021216000463,33.79680854883301,28.283884637361638,-0.12076982303626238,1.6980302949545987,4.432357954486449,4.572708879158924,29.565287512999028,0.9799995422363352,-1.8651256819039332,-1.2245004653930636,-4.74600440556015,2.297003474774023,-2.9852524354766103,0.5362515046904832,-1.008400878906258,65.8227664731959,38.704803747820684,1.7607519700835443,6,-0.09499931335449219,1.9499988555908203,5.315000534057617,6.210000991821289,-2.6300010681152344,3,-0.03616008144742833,1.4337459037866707,54.97000122070313,-1.2051332211745813,53.91999816894531,-1.5333276819395583,54.2400016784668,-0.03616008144742833
7551,2015-06-12,54.06000137329102,54.40999984741211,53.90999984741211,54.290000915527344,1473600.0,-0.007709217556429948,1.1276713173764477,-0.8214305177111463,36.53181168901907,28.71485700927196,0.3186262036357661,1.824055874098896,4.801527714601185,4.994853910324231,31.24668770946892,0.5699996948242188,-1.986047378870083,-1.398498725891109,-4.6321983168246845,1.8352008650424665,-3.0153485213579003,0.2183510695756823,-0.5574346740722831,16.52192950448817,-12.546832199722289,1.6168497954667878,6,0.3249988555908132,2.3699970245361257,5.3649988174438406,6.324998855590813,-1.94000244140625,4,-0.022567539580305773,1.5908933277846622,54.47999954223633,1.4337459037866707,54.97000122070313,-1.2051332211745813,53.91999816894531,-0.022567539580305773
7552,2015-06-15,53.56000137329102,53.72000122070313,52.68999862670898,52.959999084472656,1920100.0,-0.009248982376959924,1.2391312460350001,-2.6087107956148596,40.25479242231636,29.289925904605226,0.7694225598303532,2.0146524978244216,5.209024399565564,5.486929863198547,33.27649191482405,1.3700027465820455,-1.9887046139309916,-1.6364988327026282,-4.564967590264381,1.2919699248591243,-3.100733211483501,-0.1722644539217555,1.4599990844726491,37.33914432969486,6.10255925927029,1.464234378780875,6,0.4499988555908132,2.4949970245361257,5.669998168945305,6.824998855590813,-1.5600013732910227,0,-0.004854408692381629,1.1276713173764477,54.06000137329102,1.5908933277846622,54.47999954223633,1.4337459037866707,54.97000122070313,-0.004854408692381629
7553,2015-06-16,53.43999862670898,53.77000045776367,53.16999816894531,53.22999954223633,1797700.0,-0.002240529191656959,-2.6363573311138855,0.3499971389879487,36.4597023228813,30.800400959780248,0.8345263401439738,1.8382601951720545,5.2367683617406655,5.58673393947501,35.082300910338304,0.6000022888183594,-1.8826843721704307,-1.5085014343261776,-4.117330962460358,1.1003280938080024,-2.8129161983932676,-0.20408667025908755,1.5334017944336011,32.18881590580151,0.1259820223055783,1.3044147640670907,6,0.41500091552735086,2.614999771118171,5.552501678466804,6.945001602172859,-1.0900001525878835,1,-0.016092754823247124,1.2391312460350001,53.56000137329102,1.1276713173764477,54.06000137329102,1.5908933277846622,54.47999954223633,-0.016092754823247124
7554,2015-06-17,53.58000183105469,53.84000015258789,53.18999862670898,53.36000061035156,1244000.0,0.0026198205079244197,-1.3214125148158409,1.047629427792951,42.83606907467503,33.72939712082447,0.5378842221141227,1.4629540575193118,4.972637898257716,5.428418516871261,36.52476636534934,0.6500015258789134,-1.792794436179726,-1.1714982986450195,-3.5473617234708783,1.2043651261808392,-2.3594300110579525,0.016433413767913407,1.3477305541992166,47.59368433936478,11.185949288795122,1.18793171241293,6,0.2749977111816406,2.474996566772461,5.349998474121094,6.804998397827148,-1.8000030517578054,2,-0.020156808401389892,-2.6363573311138855,53.43999862670898,1.2391312460350001,53.56000137329102,1.1276713173764477,54.06000137329102,-0.020156808401389892
7555,2015-06-18,54.16999816894531,54.31000137329102,53.5099983215332,53.72999954223633,1496300.0,0.011011502757147573,1.2222151580174068,1.999982660563185,50.14365390644359,36.47428751352975,0.018847331000053202,0.637052102067635,4.226059541679021,4.822716150821172,37.25943912560514,0.8000030517578196,-1.7219375251810192,-0.4110017776489272,-2.3881751838173813,1.5661716285195268,-1.3995884807331578,0.5775849254353034,0.7129795411376918,86.04642394563622,43.20639631282978,0.9885867030842279,6,-0.3149986267089844,1.885000228881836,4.247501373291016,6.215002059936523,-3.1199989318847656,3,-0.03655158960982641,-1.3214125148158409,53.58000183105469,-2.6363573311138855,53.43999862670898,1.2391312460350001,53.56000137329102,-0.03655158960982641
7556,2015-06-19,53.56999969482422,54.25,53.47999954223633,54.20000076293945,2216200.0,-0.011076213668123391,1.109591618111985,-1.431825078244887,44.398914792672464,38.570897641117725,0.5093736254701255,0.9768234751433766,4.627682432475289,5.43657182189574,38.04015068579217,0.7700004577636719,-1.6299782632177582,-0.8140003204345732,-2.2819512941279854,0.653950653258839,-1.5479758072812828,-0.0800248335878635,1.2691184335913022,54.32096149046088,8.941038765833504,0.7339754868467063,6,0.2849998474121094,2.4849987030029297,4.7975006103515625,6.675001144409173,-2.6800003051757812,4,-0.032107545837251616,1.2222151580174068,54.16999816894531,-1.3214125148158409,53.58000183105469,-2.6363573311138855,53.43999862670898,-0.032107545837251616
7557,2015-06-22,54.54999923706055,54.77000045776367,53.86000061035156,53.9000015258789,2714900.0,0.01829381272763042,-1.4931518302719933,-1.0317406494662573,51.21065749908442,41.224306445450864,-0.471624784507803,-0.15609525548315162,3.458861557062278,4.501177581077414,38.395035964745134,1.2000007629394531,-1.3245511269559032,0.2579992294311495,-0.8724336186460562,1.3884320775083552,-0.30721719460745334,0.8232156534697523,0.24613650132084075,86.24994337566847,37.21065664164184,0.5652164240386017,6,-0.6949996948242188,1.5049991607666016,3.9800004959106445,5.315000534057617,-4.459999084472656,0,-0.044546294026799216,1.109591618111985,53.56999969482422,1.2222151580174068,54.16999816894531,-1.3214125148158409,53.58000183105469,-0.044546294026799216
7558,2015-06-23,54.09000015258789,54.70000076293945,53.849998474121094,54.540000915527344,1795200.0,-0.00843261394878514,1.207796840243546,-0.6923113038681091,44.77246024834468,42.26720783380777,0.016790804438002738,0.23731220371539052,3.7520718147738563,4.991265224736921,37.972826018769226,0.8500022888183594,-1.152023235866821,-0.15199985504150249,-1.2205869422631395,0.9165872321801345,-0.6862933986523245,0.38229368856931956,0.6800003051757812,56.96205587800728,9.087191909731203,0.53429354361082,6,-0.3600006103515625,1.6349983215332031,4.4524993896484375,5.399999618530273,-3.490001678466797,1,-0.03863930757426515,-1.4931518302719933,54.54999923706055,1.109591618111985,53.56999969482422,1.2222151580174068,54.16999816894531,-0.03863930757426515
7559,2015-06-24,53.90999984741211,54.6500015258789,53.72999954223633,53.9900016784668,1607400.0,-0.003327792654242989,-3.18180399500621,0.17778154537362778,51.26760669322982,44.20840762762964,0.03421556341634613,0.3087007974184459,3.7520158174216505,5.222168548422815,37.55815797145131,0.920001983642571,-0.9530168181744756,-0.25300006866454794,-1.1535049411847353,0.6475048038556395,-0.7032525049246416,0.19725236759554576,0.8600006103515625,33.33333333333333,-19.169070381202545,0.4502524362600937,6,-0.18000030517578125,1.7600002288818288,4.632499694824219,5.579999923706055,-3.329998016357422,2,-0.0289371429735944,1.207796840243546,54.09000015258789,-1.4931518302719933,54.54999923706055,1.109591618111985,53.56999969482422,-0.0289371429735944
7560,2015-06-25,53.29999923706055,54.09000015258789,53.2599983215332,53.9900016784668,1693000.0,-0.011315166241478769,-1.1558369498444405,8.62483311081442,40.40995394999571,44.6393123232937,0.5131989221070583,0.8645804661403389,4.187278454499683,5.878285434886195,37.11408335634058,0.8300018310546875,-0.7729604099322032,-0.8005006790161104,-1.7595237091270874,0.15852235109486656,-1.2800121940716025,-0.3209891639606184,1.428401184082034,2.649063505777616,-46.653745278262456,0.4795115150554897,6,0.43000030517578125,2.280000686645508,5.279999732971191,6.190000534057617,0.0,3,-0.028517832636417384,-3.18180399500621,53.90999984741211,1.207796840243546,54.09000015258789,-1.4931518302719933,54.54999923706055,-0.028517832636417384
7561,2015-06-26,52.20000076293945,53.43999862670898,51.81000137329102,53.38999938964844,3871100.0,-0.0206378703539688,1.5271332042050536,1.7246295886775762,36.50793971167776,44.22299535544497,1.4769242683982498,1.9088679806762698,5.091318421136762,7.005698222401975,36.807098322603515,1.6299972534179545,-0.7615406596658261,-1.8029991149902358,-3.083460877199059,-0.5225373527814128,-2.4432299960946438,-1.1627682338858278,2.487631622314453,13.175659130918696,-35.480579243320555,0.6402308811044097,6,1.0900001525878906,2.5949993133544993,6.44999885559082,7.289999008178711,1.950000762939446,4,-0.022030680250399115,-1.1558369498444405,53.29999923706055,-3.18180399500621,53.90999984741211,1.207796840243546,54.09000015258789,-0.022030680250399115
7562,2015-06-29,50.40999984741211,51.61999893188477,50.349998474121094,51.43000030517578,2425300.0,-0.03429120477711167,-1.2280647158225961,0.8571442309849945,30.56479893002637,43.568006089572194,3.0990005985900098,3.568360841571817,6.702752343137348,8.788712925480723,36.566282308615094,1.8500022888183594,-0.7421144603957188,-3.3940000534057617,-5.4333950524805985,-1.354605054330925,-4.413697552943184,-2.3743025538683398,4.162527297363283,1.3793411889747416,-48.14456723487522,1.0196974995374195,6,2.1499996185302734,3.654998779296875,8.239999771118164,9.079999923706055,3.700000762939453,0,0.009521911201929356,1.5271332042050536,52.20000076293945,-1.1558369498444405,53.29999923706055,-3.18180399500621,53.90999984741211,0.009521911201929356
7563,2015-06-30,50.08000183105469,51.09000015258789,49.84000015258789,51.09000015258789,3551600.0,-0.006546280844203611,1.4752516382452363,0.9901939884885952,20.5776123568685,41.094844232038135,3.2433315554321,3.7545573893000324,6.824422851339918,9.113087968227845,36.56627700007117,1.25,-0.7549665235185685,-3.510498237609866,-6.122788236650081,-0.8982082385696515,-4.816643237129973,-2.204353238089759,4.239173593481446,4.989638460385458,-36.95722524768828,1.3061449995201058,6,2.2249984741210938,2.954998016357422,8.569997787475586,9.409997940063477,2.8599967956542898,1,0.0001996469881717644,-1.2280647158225961,50.40999984741211,1.5271332042050536,52.20000076293945,-1.1558369498444405,53.29999923706055,0.0001996469881717644
7564,2015-07-01,50.38999938964844,50.72999954223633,50.099998474121094,50.59000015258789,2854700.0,0.0061900468701963085,1.6250069538818555,0.1980208864464714,24.846227223822552,38.28401904508024,2.7191983023112556,3.2529900929887674,6.287029116193665,8.785800563802184,37.02091605283876,0.6499977111816406,-0.7837090938897049,-2.973000717163089,-5.867686011248139,-0.0783154230780383,-4.420343364205614,-1.5256580701205635,3.5708420131318377,12.94115851907169,-24.912127217384658,1.4473426470425252,7,1.9150009155273438,2.4350013732910156,7.522499084472656,8.469999313354492,2.6399993896484446,2,0.00416747543195628,1.4752516382452363,50.08000183105469,-1.2280647158225961,50.40999984741211,1.5271332042050536,52.20000076293945,0.00416747543195628
7565,2015-07-02,50.83000183105469,50.93999862670898,50.29999923706055,50.43000030517578,2769600.0,0.008731939804242916,1.064530419373917,-2.0,30.184046323075464,36.704589215125026,1.9619089442700357,2.724261788794365,5.603291214758855,8.326580201901692,37.069825867256476,0.6399993896484304,-0.7693114342172436,-2.387998390197751,-5.488494322146835,0.7124975417513326,-3.938246356172293,-0.8377504242232092,2.8011722717102003,27.50005828012187,-12.512356532635309,1.5502479659745425,7,1.4749984741210938,1.93499755859375,7.082496643066406,8.029996871948242,3.5499992370605398,3,-0.0049183551248125346,1.6250069538818555,50.38999938964844,1.4752516382452363,50.08000183105469,-1.2280647158225961,50.40999984741211,-0.0049183551248125346
7566,2015-07-06,50.95000076293945,51.099998474121094,50.20000076293945,50.40999984741211,2441600.0,0.002360789446429923,1.1428610354223434,1.3499971389879646,33.204622020779055,34.70391860642444,1.599370432364715,2.441165695494462,5.215938447081697,8.169344143251422,36.95761035871991,0.8999977111816406,-0.8389395255570733,-2.0849994659423814,-5.270442767477789,1.1004438355930262,-3.6777211167100887,-0.49227781517467406,2.3778794238112724,62.35962761671242,21.09989041550643,1.5927216507677042,7,1.3199996948242188,1.635000228881836,6.957498550415039,7.904998779296875,3.1100006103515696,0,0.04612361999865677,1.064530419373917,50.83000183105469,1.6250069538818555,50.38999938964844,1.4752516382452363,50.08000183105469,0.04612361999865677
7567,2015-07-07,53.290000915527344,53.77000045776367,51.25,51.349998474121094,6125600.0,0.045927382091228264,-1.3551412864446297,3.5925910227609883,49.249260257589626,35.20134082967387,-1.0484076704868883,0.027768373687251824,2.6338093989822298,5.808529253891393,36.01056968148587,2.8199996948242188,-0.9706535475334945,0.30250072479248047,-2.8352609535840188,3.4402624031689797,-1.2663801143957727,1.8713815639807336,-3.450000762939453,87.78627213834635,43.504559579468555,1.568880839188251,7,-1.0450000762939453,-0.7049999237060547,4.27249813079834,5.384998321533203,1.529998779296875,1,0.01613812339231857,1.1428610354223434,50.95000076293945,1.064530419373917,50.83000183105469,1.6250069538818555,50.38999938964844,0.01613812339231857
7568,2015-07-08,52.47999954223633,53.06999969482422,52.22999954223633,52.72000122070313,3808100.0,-0.015199875387035378,-1.2702655332573831,-0.12371204970898589,44.84051082626904,34.48721906667823,-0.5484805220511646,0.7635024283320888,3.2530428052827887,6.580499744795624,34.85902140098007,1.0600013732910156,-1.0368264592819543,-0.43550071716308736,-3.549160918698881,2.6781594843727063,-1.9923308179309842,1.1213293836048095,-2.5613993835449236,64.85013029211004,20.120393701020106,1.556830100767896,7,-0.5149993896484375,0.10500144958496094,4.795001029968262,6.0,2.1300010681152344,2,0.031059471843237985,-1.3551412864446297,53.290000915527344,1.1428610354223434,50.95000076293945,1.064530419373917,50.83000183105469,0.031059471843237985
7569,2015-07-09,52.459999084472656,53.52999877929688,52.459999084472656,53.06999969482422,2745700.0,-0.00038110628693077686,-2.5081922105210728,2.54165143447501,41.52626508866434,34.61125363764141,-0.8446130222387538,0.6174766140845378,3.076175347226979,6.536419507865084,34.281445696370625,1.0699996948242259,-1.2568100289921134,-0.3300010681152372,-3.2937178268899814,2.633715690659507,-1.8118594475026129,1.1518573112721384,-2.464370919799805,63.30528052452627,22.818598090742555,1.4818583793873727,7,-0.654998779296875,0.1250019073486328,4.575000762939453,6.020000457763672,2.4000015258789062,3,0.009149819874441967,-1.2702655332573831,52.47999954223633,-1.3551412864446297,53.290000915527344,1.1428610354223434,50.95000076293945,0.009149819874441967
7570,2015-07-10,52.5099983215332,53.0099983215332,51.65999984741211,52.9900016784668,6029000.0,0.000953092602614003,4.19233534339833,0.7868899617279936,44.444435558587415,35.49308650952026,-1.1381469765560723,0.43460497561687106,2.861936637091979,6.414634824661988,33.8530993585442,1.3499984741210938,-1.3973556367511577,-0.18150177001952983,-3.0377207916432525,2.674717251604193,-1.6096112808313876,1.246607740792328,-2.4388827109985343,64.70581949748572,24.896324402817513,1.4281095108118613,7,-0.7049980163574219,-0.07999801635742188,4.115001678466797,5.970001220703125,2.890003204345696,4,0.009902884676925128,-2.5081922105210728,52.459999084472656,-1.2702655332573831,52.47999954223633,-1.3551412864446297,53.290000915527344,0.009902884676925128
7571,2015-07-13,52.84000015258789,53.2599983215332,52.54999923706055,53.0,1962400.0,0.0062845523062864395,1.0882433789416404,0.3333306842565366,40.382456682371725,36.583937370891974,-1.5285624247392562,0.008977668834944552,2.455508457587655,6.014357062269767,33.280856021203384,0.75,-1.5995459462245378,0.20950012207030966,-2.574865064339697,2.9938653084803164,-1.1826824711346902,1.6016827152753095,-2.6949068451086404,63.09523268892209,27.955566585688565,1.392182593205003,7,-1.0349998474121094,-0.4099998474121094,3.6725006103515625,5.590000152587891,1.75,0,0.029144604676007324,4.19233534339833,52.5099983215332,-2.5081922105210728,52.459999084472656,-1.2702655332573831,52.47999954223633,0.029144604676007324
7572,2015-07-14,53.29999923706055,53.56000137329102,52.6500015258789,52.790000915527344,1665800.0,0.008705508765032288,-1.303805536642952,-3.1874925494122976,45.55679994507522,39.35940265847049,-1.7159547400509751,-0.49697924182687814,1.898351742546751,5.480454985871333,31.952210312121093,0.9099998474121236,-1.6680454766464763,0.6824993133544908,-2.0859755268661218,3.4509741535751033,-0.7017381067558119,2.0667367334647935,-3.082407786575608,86.31568803029236,51.70835011327107,1.3842374201103045,7,-1.364999771118164,-0.8699989318847656,2.3324995040893555,5.024999618530273,1.0200004577636719,1,0.014258952103362033,1.0882433789416404,52.84000015258789,4.19233534339833,52.5099983215332,-2.5081922105210728,52.459999084472656,0.014258952103362033
7573,2015-07-15,52.58000183105469,53.47999954223633,52.459999084472656,53.20000076293945,2128500.0,-0.013508394302287896,-1.3720818824990575,-1.215688181131398,42.94804606926247,41.370715863519365,-0.675024865400907,0.16367773829423982,2.5053415177909173,6.107082269488586,30.657782599988902,1.0200004577636719,-1.631828769202798,0.005501747131347656,-2.7357647191315664,2.7467682133942617,-1.3651314860001094,1.3761349802628047,-2.2913622004241745,48.42111814710246,13.08865127101896,1.3706332331314566,7,-0.595001220703125,-0.15000152587890625,2.9474973678588867,5.744997024536133,0.5199966430664062,2,0.042601707602957006,-1.303805536642952,53.29999923706055,1.0882433789416404,52.84000015258789,4.19233534339833,52.5099983215332,0.042601707602957006
7574,2015-07-16,52.5,53.2400016784668,52.4900016784668,53.099998474121094,1795100.0,-0.0015215258324209335,-1.4193738924985233,0.9677411415808871,45.50562110788267,43.07311306183128,-0.295297358986339,0.16719200097902842,2.501958688576579,6.099007032712905,29.376534986715864,0.75,-1.3621465789232587,-0.020499992370602627,-2.7206079838479766,2.6796079991067714,-1.3705539881092932,1.329554003368088,-2.1417331528268235,44.21049884153744,4.547839711847018,1.3500539957386883,7,-0.5149993896484375,-0.06999969482421875,2.9974985122680664,5.82499885559082,-0.7400016784667969,3,0.040190487816220255,-1.3720818824990575,52.58000183105469,-1.303805536642952,53.29999923706055,1.0882433789416404,52.84000015258789,0.040190487816220255
7575,2015-07-17,52.18999862670898,52.4000015258789,51.84000015258789,52.4000015258789,1968900.0,-0.005904788062686128,4.333272783418944,0.3500057220604504,49.9383345531583,44.932414454317865,0.25469064219537785,0.338611902847596,2.740984902482147,6.316318478730672,28.75145702907332,0.6599998474121094,-0.9646464938037909,-0.23150138854980895,-2.8198411143040616,2.3568383372044437,-1.5256712514269353,1.0626684743273174,-1.7634971073239925,20.34873405368911,-21.728111419636694,1.2941698628771245,7,0.32000160217285867,0.11500167846680398,3.217500686645515,6.135000228881843,-2.7999992370605398,4,0.05115926525961201,-1.4193738924985233,52.5,-1.3720818824990575,52.58000183105469,-1.303805536642952,53.29999923706055,0.05115926525961201
7576,2015-07-20,51.849998474121094,52.40999984741211,51.81000137329102,52.18999862670898,1461500.0,-0.0065146610755778545,-1.8571739979473647,1.6190259940781846,60.810800748505486,46.21703006441963,0.8222494231333428,0.5724992516000427,2.9994376477140747,6.561668664146964,28.082147131511707,0.5999984741210866,-0.6209805840841298,-0.4855014801025419,-3.0270418059765873,2.0560388457715035,-1.7562716430395682,0.7852686828344844,-1.3566269759685383,2.2855486188612013,-43.08286307042188,1.2707701629370227,7,0.7600021362304688,0.4550018310546875,3.5575008392333984,6.475000381469727,-3.6800003051757812,0,0.06846679182699789,4.333272783418944,52.18999862670898,-1.4193738924985233,52.5,-1.3720818824990575,52.58000183105469,0.06846679182699789
7577,2015-07-21,52.11999893188477,52.77000045776367,51.93000030517578,52.2400016784668,1509000.0,0.005207337815032798,-2.3600006103515625,0.35294909625373105,65.45451813165445,48.507475320573555,0.4121754247596954,0.11711981225832346,2.619686929257753,6.213594522263527,27.858424174077335,0.9200019836425781,-0.3337672627241446,-0.09400100708007386,-2.4123247152793965,2.224322701119249,-1.2531628611797316,1.065160847019584,-1.561094854539995,18.562748412444684,-30.595000753524623,1.1591618540996609,7,0.49000167846678977,0.18500137329100852,3.2875003814697195,6.204999923706048,-2.9899978637695455,1,0.047390661383764465,-1.8571739979473647,51.849998474121094,4.333272783418944,52.18999862670898,-1.4193738924985233,52.5,0.047390661383764465
7578,2015-07-22,52.0,52.68000030517578,51.79999923706055,52.68000030517578,1207700.0,-0.0023023586788940564,1.588237274063436,5.666539513001798,62.558499926205556,50.84439030252258,0.510623593808333,0.07643164448518291,2.62047555411435,6.202455479568272,27.652417849596446,0.8800010681152344,-0.07614220538368244,-0.10949993133544922,-2.2536465296458275,2.034646666974929,-1.181573230490642,0.9625733678197435,-1.376873995046843,13.888918323231467,-38.20382417343929,1.0720732991551893,7,0.6100006103515625,0.30500030517578125,3.032499313354492,5.94999885559082,-2.0,2,0.044615378746619694,-2.3600006103515625,52.11999893188477,-1.8571739979473647,51.849998474121094,4.333272783418944,52.18999862670898,0.044615378746619694
7579,2015-07-23,52.349998474121094,52.95000076293945,51.88000106811523,52.0,1698400.0,0.006730739886944059,-2.6271401231055074,-0.5147034074207049,62.02529047834613,52.79781862694021,0.16023056357148846,-0.41785418172598554,2.1738306254297797,5.725854997885108,27.248529321983106,1.0699996948242259,-0.1315773219759251,0.3184986114501953,-1.6567077816841973,2.293705004584588,-0.6691045851169974,1.306101808017388,-1.6639349801117262,47.82595715603086,-7.072833679812234,0.9876031965671961,7,0.3300018310546875,-0.0449981689453125,2.6050004959106445,5.600000381469727,-4.829998016357422,3,0.01432664798205785,1.588237274063436,52.0,-2.3600006103515625,52.11999893188477,-1.8571739979473647,51.849998474121094,0.01432664798205785
7580,2015-07-24,51.77999877929688,52.61000061035156,51.52000045776367,52.31999969482422,1335900.0,-0.010888246636835852,-1.056608798295618,-1.5428664850136036,56.1299701642236,54.54754234714598,0.6881571959874009,0.03418485963148754,2.577638127704766,6.185410157300446,26.596073468405525,1.0900001525878906,-0.08511008663282382,-0.17550106048583558,-2.0600913951994997,1.7090892742278285,-1.1177962278426676,0.7667941068709965,-1.0322565460124267,18.181696926368854,-34.29558811924262,0.9422951673568314,7,0.7600021362304616,0.5250015258788991,3.175000190734856,6.170000076293938,-5.029998779296882,4,-0.0003862583668440278,-2.6271401231055074,52.349998474121094,1.588237274063436,52.0,-2.3600006103515625,52.11999893188477,-0.0003862583668440278
7581,2015-07-27,51.04999923706055,51.5,50.95000076293945,51.43999862670898,1392900.0,-0.014098098869175901,1.1568507188056307,0.7222198674748124,28.29455673733966,52.62951532406424,1.2712259009517908,0.7100145391489647,3.120187269305049,6.802473089308037,25.197339646750855,0.829998016357429,-0.017279317883954093,-0.8480005264282227,-2.7709647366590673,1.074963683802622,-1.809482631543645,0.11348157868719966,-0.2418118392865054,4.9999237060546875,-41.234271402952686,0.961482105115423,7,1.1650009155273438,1.2550010681152344,3.9049997329711914,6.899999618530273,-5.55999755859375,0,-0.0325171375557437,-1.056608798295618,51.77999877929688,-2.6271401231055074,52.349998474121094,1.588237274063436,52.0,-0.0325171375557437
7582,2015-07-28,50.88999938964844,51.06000137329102,49.88000106811523,50.83000183105469,2407500.0,-0.0031341792321899486,4.8999790192449355,-0.15384013459055798,32.372497291225656,51.45445434872683,1.177212797248842,0.956878190676484,3.0928155183182753,6.840593501587968,23.31016174785595,1.1800003051757955,0.000439050980610034,-1.0320003509521456,-2.887570058109901,0.8235693562056099,-1.9597852045310233,-0.10421549737326785,2.8800010681152344,32.898971398465825,-10.526842744289034,0.9277848535788766,7,0.6700019836425781,1.4150009155273438,4.064999580383301,7.059999465942383,-4.899997711181641,1,-0.05344863928719956,1.1568507188056307,51.04999923706055,-1.056608798295618,51.77999877929688,-2.6271401231055074,52.349998474121094,-0.05344863928719956
7583,2015-07-29,50.09000015258789,51.11000061035156,49.88999938964844,50.849998474121094,2568300.0,-0.015720165978686862,-1.1034506572132317,-12.667154120040692,27.59924167526603,49.464856633991644,1.7733473159754425,1.85265127733377,3.70517899414142,7.532144238218407,21.09628039167968,1.220001220703125,0.007913357116365205,-1.8324995040893555,-3.6859839125801486,0.020984904401437632,-2.7592417083347556,-0.9057572998439554,3.6022003173828097,6.840361737713037,-32.66340261367907,0.9267422042453969,7,1.3250007629394531,2.1800003051757812,4.864998817443848,7.85999870300293,-4.150001525878913,2,-0.019165483760196445,4.8999790192449355,50.88999938964844,1.1568507188056307,51.04999923706055,-1.056608798295618,51.77999877929688,-0.019165483760196445
7584,2015-07-30,50.599998474121094,50.68000030517578,49.5,50.040000915527344,1893400.0,0.010181639448584745,2.2777730682829653,-0.7368405202053918,33.39129465603685,47.6262966454226,1.078954224689113,1.4326446567215498,3.0379718984991513,6.915242751645522,18.85377455426501,1.1800003051757812,-0.07609144925497446,-1.3330011367797852,-3.1519897787458717,0.4859875051863014,-2.2424954577628284,-0.4235068157967419,3.0159580078125003,35.369718914516454,-0.9070702695936887,0.9094943209830442,7,0.6250019073486328,1.4750022888183594,4.127500534057617,7.350000381469727,-5.229999542236321,3,-0.011857677711748504,-1.1034506572132317,50.09000015258789,4.8999790192449355,50.88999938964844,1.1568507188056307,51.04999923706055,-0.011857677711748504
7585,2015-07-31,50.58000183105469,51.099998474121094,50.38000106811523,50.91999816894531,1672000.0,-0.00039519058635217874,1.0571444141689577,-0.6071389645776567,29.227922227730843,44.11708792089208,0.9460422797995847,1.5103900992133958,2.895351780813506,6.860984986359526,16.58404359625288,0.7199974060058665,-0.08542092860004402,-1.3404977798461886,-3.1945001285661547,0.5135045688737776,-2.267498954206168,-0.41349660548620903,2.8713163916015603,54.000091552734375,20.243389175993357,0.9270011743599815,7,0.6449985504150391,1.2149982452392578,4.119997978210449,7.369997024536133,-3.7700004577636648,4,-0.06049824560133288,2.2777730682829653,50.599998474121094,-1.1034506572132317,50.09000015258789,4.8999790192449355,50.88999938964844,-0.06049824560133288
7586,2015-08-03,53.29999923706055,53.33000183105469,51.75,52.9900016784668,4625700.0,0.05377614289321464,7.540487040435491,-0.9117673458396912,50.0,42.39991923959714,-1.7284022076803396,-1.0798909456908063,0.0432481838389549,4.077963836311419,13.73854080426141,2.75,-0.060816667192156615,1.2619997024536147,-0.6304962229423765,3.154495627849606,0.3157517397556191,2.2082476651516103,-3.799999237060547,99.21664282897017,69.12957922092536,0.9462479626979964,8,-1.8849983215332031,-1.664999008178711,1.3550004959106445,4.649999618530273,-7.1399993896484375,0,-0.12288929326111886,1.0571444141689577,50.58000183105469,2.2777730682829653,50.599998474121094,-1.1034506572132317,50.09000015258789,-0.12288929326111886
7587,2015-08-04,54.1500015258789,54.2599983215332,53.27000045776367,53.72000122070313,3043000.0,0.01594751033743602,2.046175876801728,1.3871086828115313,60.02554825961002,42.118480165530976,-2.525778862320877,-1.9627941416970813,-0.8956005013709998,3.1650892639290547,13.749240582631755,0.9899978637695312,-0.0402672055033122,2.0690019607543846,0.023808168258028672,4.1141957532507405,1.046405064506203,3.091598857002566,-4.5734014892578045,97.68914213358643,67.0328399320869,1.022596896248179,8,-2.2700023651122976,-2.2700023651122976,-0.10750102996825461,3.359998703002937,-7.920001983642571,1,-0.1599261237928754,7.540487040435491,53.29999923706055,1.0571444141689577,50.58000183105469,2.2777730682829653,50.599998474121094,-0.1599261237928754
7588,2015-08-05,54.11000061035156,54.72999954223633,53.86999893188477,53.9900016784668,1866900.0,-0.0007387057137610009,-3.77772244180024,0.27906708539593905,60.3337740561187,41.93053389639459,-2.4082520279635844,-1.8913888784010737,-0.9048333437636842,3.1359181676775734,13.871502093477156,0.8600006103515554,-0.08173174656989346,1.9475009918212862,-0.28589071341354355,4.180892697056116,0.8308051392038678,3.0641968444387047,-4.346064642333985,88.1453348728276,56.75790991599025,1.1166958526174164,8,-1.9950008392333984,-1.9950008392333984,-0.7975015640258789,2.6699981689453125,-7.810001373291016,2,-0.15006466162063514,2.046175876801728,54.1500015258789,7.540487040435491,53.29999923706055,1.0571444141689577,50.58000183105469,-0.15006466162063514
7589,2015-08-06,52.93999862670898,54.29999923706055,52.79999923706055,54.20000076293945,1616300.0,-0.021622657003237178,1.0547958090559926,-10.500111262993988,54.33526317460653,41.731122008659355,-1.2804055681639355,-0.7205243933477803,0.18842904562141172,4.2129558881524645,14.08794295583916,1.5,-0.20941156882408762,0.7534990310668874,-1.503544294089707,3.010542356223482,-0.37502263151141335,1.8820206936451882,-2.8780988442382736,58.850539231763456,24.990001738843844,1.1285216625782986,8,-0.8249988555908132,-0.8249988555908132,-0.26999855041503196,3.585000991821296,-6.789997100830078,3,-0.13222516398911277,-3.77772244180024,54.11000061035156,2.046175876801728,54.1500015258789,7.540487040435491,53.29999923706055,-0.13222516398911277
7590,2015-08-07,53.02999877929688,53.09000015258789,52.18999862670898,52.77999877929688,1063800.0,0.0017000407049971855,3.8648370002270434,-0.19841236202021068,57.02381644390032,44.923261976054995,-1.3124663013292093,-0.8111584793209872,0.051456628756398004,4.030688722870629,13.750825828401664,0.9000015258789134,-0.3026622068261773,0.8174991607666087,-1.467047604769661,3.1020459263028783,-0.3247742220015226,1.95977254353474,-2.688013011240244,42.95298576912909,4.887813879538591,1.1422733827681335,8,-0.914999008178718,-0.914999008178718,-0.4649982452392649,3.4950008392333913,-6.409999847412109,4,-0.1444465401421544,1.0547958090559926,52.93999862670898,-3.77772244180024,54.11000061035156,2.046175876801728,54.1500015258789,-0.1444465401421544
7591,2015-08-10,54.38000106811523,54.38000106811523,53.38999938964844,53.59000015258789,1394400.0,0.02545733207418799,1.506330458632339,3.1600036621093466,61.91984786272227,48.20630092844351,-2.3919744711649216,-2.1501094581232465,-1.3179041514763625,2.592139463946488,13.783563298350115,1.3500022888183452,-0.3854605461284777,2.090501403808588,-0.3793891376121934,4.5603919452293695,0.8555561330981973,3.325446674518979,-3.7747344736078077,86.22053748163965,43.801097848402016,1.2349452707103914,8,-2.265001296997063,-2.265001296997063,-1.845001220703118,2.144998550415046,-7.479999542236328,0,-0.13920558194440236,3.8648370002270434,53.02999877929688,1.0547958090559926,52.93999862670898,-3.77772244180024,54.11000061035156,-0.13920558194440236
7592,2015-08-11,54.06000137329102,54.56000137329102,53.61999893188477,54.040000915527344,1641000.0,-0.005884510638817009,-1.186040941249565,0.025317005804136816,60.640506818970934,51.877552611077384,-1.7601168401407747,-1.865919617623959,-1.0291175348319186,2.8308917804711484,14.118641020576506,0.94000244140625,-0.38789409267671004,1.73250160217286,-0.824692310733532,4.289695515079252,0.4539046457196605,3.0110985586260597,-3.2072508019198693,73.62212884060314,26.453899959866362,1.2785969564531963,8,-1.9450016021728587,-1.9450016021728587,-1.6325006484985423,2.4649982452392507,-7.280002593994141,1,-0.14613394978162175,1.506330458632339,54.38000106811523,3.8648370002270434,53.02999877929688,1.0547958090559926,52.93999862670898,-0.14613394978162175
7593,2015-08-12,54.81999969482422,54.959999084472656,53.08000183105469,53.56999969482422,2339200.0,0.014058422164759277,1.457514710282238,62.49856952124425,62.23985191861576,55.08294786247504,-1.9876253909775556,-2.5818724614331074,-1.8108516873456963,1.993559944654507,14.186825515759471,1.8799972534179688,-0.11186538497460674,2.380500030517581,-0.40892784600000454,5.1699279070351665,0.9857860922587918,3.77521396877637,-3.7346141852011527,94.94587124503711,45.883758613272335,1.3947139382587912,8,-2.1499996185302734,-2.5900001525878906,-2.404998779296875,1.7049999237060547,-8.34000015258789,2,-0.1566946406495312,-1.186040941249565,54.06000137329102,1.506330458632339,54.38000106811523,3.8648370002270434,53.02999877929688,-0.1566946406495312
7594,2015-08-13,54.61000061035156,55.06000137329102,54.02999877929688,54.2400016784668,1873700.0,-0.003830702036513922,-1.607585890533377,0.2959991455078125,64.54266738804857,59.006808435843666,-1.2840166993042317,-2.3248907329709283,-1.64449716567934,2.1266143110637046,14.283010401683798,1.0300025939941406,0.15672347992385482,2.0650009155273423,-0.8888234158944428,5.0188252469491275,0.5880887498164498,3.541913081238235,-3.2146460147405307,84.32054591322685,30.057138511724474,1.4769121657108921,8,-1.2049999237060547,-2.3299999237060547,-2.3350000381469727,1.7849998474121094,-7.200000762939453,3,-0.15216995569335,1.457514710282238,54.81999969482422,-1.186040941249565,54.06000137329102,1.506330458632339,54.38000106811523,-0.15216995569335
7595,2015-08-14,54.86000061035156,55.0,54.349998474121094,54.54999923706055,1091200.0,0.004577916081411226,1.2033944331296673,0.8378439681214108,70.59461051100062,61.29509849262153,-0.9644774497507456,-2.4923909043043864,-1.8971287079673402,1.7965100912454801,13.896875297378287,0.6500015258789062,0.5731495869288779,2.1815008163452134,-0.941280646597491,5.304282279287918,0.6201100848738648,3.742891547816562,-3.09818133697253,89.89894903139387,28.18939160423011,1.5613907314713507,8,-1.2350006103515625,-2.5799999237060547,-2.6649999618530273,1.144998550415039,-7.930000305175781,4,-0.15876775405702725,-1.607585890533377,54.61000061035156,1.457514710282238,54.81999969482422,-1.186040941249565,54.06000137329102,-0.15876775405702725
7596,2015-08-17,55.4000015258789,55.40999984741211,54.33000183105469,54.790000915527344,1047600.0,0.009843253910307936,2.4285800787163185,1.9677351873500049,73.41642483142842,62.78297366726801,-1.3133826452082573,-2.901562659794102,-2.4619099696671825,1.206195316313206,13.573082285450294,1.0799980163574219,0.9761289374919997,2.544001579284661,-0.7777262674312198,5.8657294260005415,0.883137655926717,4.204865502642605,-3.3083640425086642,99.57088712252035,32.803515998510704,1.6608639233579412,8,-1.6000022888183523,-2.9450016021728445,-3.282501220703118,0.12999916076660867,-8.480003356933587,0,-0.15848379697052428,1.2033944331296673,54.86000061035156,-1.607585890533377,54.61000061035156,1.457514710282238,54.81999969482422,-0.15848379697052428
7597,2015-08-18,54.59000015258789,55.40999984741211,54.43999862670898,55.27999877929688,1216000.0,-0.014620963014100874,1.0421061930556654,-1.1311441578908121,73.34025044043148,64.22813770996943,-0.48545455612229915,-1.9995447904678443,-1.6746841499597522,1.9707211753308371,13.601915074575121,0.9700012207031321,1.4237422540726783,1.6105001449584933,-1.778985901644262,4.9999861915612485,-0.08424287834288435,3.305243168259871,-2.1001591855326325,64.80685008881866,-9.146760584552595,1.6947430233013776,8,-0.7900009155273438,-2.135000228881836,-2.4724998474121094,0.8150005340576172,-7.540000915527344,1,-0.1408682653455614,2.4285800787163185,55.4000015258789,1.2033944331296673,54.86000061035156,-1.607585890533377,54.61000061035156,-0.1408682653455614
7598,2015-08-19,54.31999969482422,54.72000122070313,53.72000122070313,54.47000122070313,1366100.0,-0.004945969170342179,2.0769158538445516,0.21739394844067833,69.78723732364139,65.94502372652886,-0.20398420219409275,-1.6304163621902745,-1.4207500093741032,2.193214402928362,13.306639831699805,1.0,1.547754966785881,1.2244997024536133,-2.1825927021069873,4.631592107014214,-0.479046499826687,2.9280459047339136,-1.4797396621261356,35.502897140780235,-41.54134436682527,1.7035462022802992,8,-0.5200004577636719,-1.864999771118164,-2.1374998092651367,0.3099994659423828,-7.349998474121087,2,-0.13880708685360632,1.0421061930556654,54.59000015258789,2.4285800787163185,55.4000015258789,1.2033944331296673,54.86000061035156,-0.13880708685360632
7599,2015-08-20,53.099998474121094,54.099998474121094,53.099998474121094,53.709999084472656,2646400.0,-0.022459521862246423,-2.2786852440153087,4.0666293677837455,61.88676977379583,66.48535187429503,1.1634488582292022,-0.3703332613457633,-0.2651727948165856,3.3488709285141454,13.365446799291641,1.220001220703125,1.4844930269586811,-0.03300151824951314,-3.422006847418487,3.3560038109194608,-1.7275041828339965,1.6615011463349703,2.3100013732910156,0.0,-76.65614060087776,1.6945026645844865,8,1.1450023651123047,-0.6449985504150391,-0.8924980163574219,1.5300006866455078,-6.959999084472656,3,-0.12467041661236766,2.0769158538445516,54.31999969482422,1.0421061930556654,54.59000015258789,2.4285800787163185,55.4000015258789,-0.12467041661236766
7600,2015-08-21,51.7599983215332,53.06999969482422,51.75,52.54999923706055,3370900.0,-0.025235408495180245,-2.2592683294401326,1.295082172249043,41.648593073145264,64.2329902310087,2.575159891914879,1.02040855762732,1.0093007847798532,4.626619426135221,13.450758201160435,1.3499984741210938,1.3819547419248437,-1.3720016479492188,-4.76269937555702,2.018696079658582,-3.0673505117531192,0.32334721585468174,3.603801498413084,0.27317819535628335,-70.49179475905439,1.6953488638039007,8,1.8200016021728516,0.6950016021728516,0.44750213623046875,2.8700008392333984,-6.519996643066406,4,-0.0840417043118683,-2.2786852440153087,53.099998474121094,2.0769158538445516,54.31999969482422,1.0421061930556654,54.59000015258789,-0.0840417043118683
7601,2015-08-24,49.38999938964844,50.6500015258789,46.77000045776367,48.93999862670898,5094300.0,-0.04578823432648371,1.612790902283556,-0.5696205587800799,27.839852413203204,60.588473074812285,4.652108001194151,3.4358244925418973,3.298422400865263,6.918356532368122,13.853047477037794,4.989997863769531,1.3558964962343651,-3.6590005874633817,-7.333665167789043,0.015663992862279486,-5.496332877626216,-1.8216682973005476,5.829248437499999,30.324063853798183,-35.505297577393534,1.8373322901628313,8,1.7000007629394531,1.7000007629394531,3.017500877380371,5.239999771118164,-5.25,0,-0.04980763544994582,-2.2592683294401326,51.7599983215332,-2.2786852440153087,53.099998474121094,2.0769158538445516,54.31999969482422,-0.04980763544994582
7602,2015-08-25,48.16999816894531,50.88999938964844,48.11000061035156,50.88999938964844,4101900.0,-0.024701381570756298,1.0441158321085169,-6.044436909252649,25.083894496789767,56.46003336127606,5.530320958589321,4.681631511709568,4.437821230493853,8.034962661379396,13.45459503328404,2.779998779296875,1.2589998841017263,-4.743001747131345,-8.920975663565478,-0.5650278306972112,-6.831988705348408,-2.6540147889142816,6.542294816040041,17.61003241292773,-43.521225524661695,2.088986958217067,8,2.920001983642578,2.920001983642578,4.287502288818359,6.460000991821289,-5.029998779296875,1,-0.025949762248607677,1.612790902283556,49.38999938964844,-2.2592683294401326,51.7599983215332,-2.2786852440153087,53.099998474121094,-0.025949762248607677
7603,2015-08-26,49.13000106811523,49.56999969482422,48.20000076293945,49.5099983215332,4923400.0,0.01992947759314667,4.4799957275390625,0.13970480988230805,33.731872868689734,53.03661174801397,4.110583428723295,3.8430557560407053,3.4105780501909706,6.977853749256369,13.092922234720442,1.4000015258789062,0.998349829991426,-3.734998893737803,-8.068689102648243,0.598691315172637,-5.901843998193023,-1.568153789282583,5.105754365236827,32.1964699729119,-28.01609984353273,2.16684510445522,8,1.9599990844726634,1.9599990844726634,3.3274993896484446,5.499998092651374,-5.130001068115227,2,-0.042336694195689195,1.0441158321085169,48.16999816894531,1.612790902283556,49.38999938964844,-2.2592683294401326,51.7599983215332,-0.042336694195689195
7604,2015-08-27,50.0,50.58000183105469,49.09000015258789,49.61999893188477,7302100.0,0.01770809918523275,-1.0694487492284503,-1.0000100387495359,37.87030645841089,49.400577964392895,2.8137862938022735,3.08391565640747,2.4775485395811074,5.999174167903902,12.171099900868555,1.4900016784667969,0.7708645205064073,-2.8350000381469727,-7.242389277543921,1.572389201249976,-5.038694657845447,-0.6313054184484983,3.787810134816752,51.26984021260582,-10.66634935285537,2.203694619698476,8,1.0900001525878906,1.0900001525878906,2.457500457763672,4.629999160766602,-5.709999084472656,3,-0.06059997558593733,4.4799957275390625,49.13000106811523,1.0441158321085169,48.16999816894531,1.612790902283556,49.38999938964844,-0.06059997558593733
7605,2015-08-28,47.52000045776367,49.0,46.2599983215332,47.7599983215332,12496800.0,-0.04959999084472655,1.0147062123439061,-0.6315715504693187,24.81644924016956,44.00058067647524,4.630007742344361,5.610570180237602,4.845379882354443,8.336766036192728,12.042860235016999,3.740001678466797,0.36942289105366655,-5.161999511718747,-10.08167328708511,-0.24232573635238452,-7.6218363994019285,-2.702162624035566,5.846741096429895,27.213862754968787,-30.343069783038942,2.459836887683183,8,3.3149986267089844,3.3149986267089844,4.972499847412109,7.10999870300293,-2.720001220703125,4,-0.029040426237827877,-1.0694487492284503,50.0,4.4799957275390625,49.13000106811523,1.0441158321085169,48.16999816894531,-0.029040426237827877
7606,2015-08-31,46.75,47.33000183105469,46.43000030517578,47.33000183105469,5038300.0,-0.01620371318068603,2.1034437399700088,2.4166958069746003,24.022745025101827,38.52085785254971,4.519213360878069,6.181636640930691,5.511294706243589,8.942787755639685,13.802881675590124,1.0900001525878906,-0.10169381642599262,-5.604500007629397,-11.179382188288038,-0.029617826970756767,-8.391941097958714,-2.8170589173000806,6.048202095580734,10.583187158232453,-43.08511470292225,2.787441090329319,8,3.739999771118164,4.084999084472656,5.6725006103515625,7.879999160766602,-0.8499984741211009,0,-0.032299429337608654,1.0147062123439061,47.52000045776367,-1.0694487492284503,50.0,4.4799957275390625,49.13000106811523,-0.032299429337608654
7607,2015-09-01,45.4900016784668,46.540000915527344,45.34000015258789,45.72000122070313,4605900.0,-0.026951835754720932,-3.528282602906353,0.39654968298651616,17.982169632765405,32.76473922023016,4.864145257455888,7.124880571406237,6.6188269351084585,10.030933461083919,15.089296739485075,1.4099998474121094,-0.7370040043074226,-6.431498336791989,-12.718903634607656,-0.14409303897632242,-9.575200985699823,-3.287795687884156,6.7851441151901355,2.8626236227236492,-43.701301118232855,3.143702648907832,9,4.229997634887695,4.884998321533203,6.769998550415039,9.139997482299805,1.8199996948242259,1,-0.02967690127515199,2.1034437399700088,46.75,1.0147062123439061,47.52000045776367,-1.0694487492284503,50.0,-0.02967690127515199
7608,2015-09-02,45.9900016784668,46.31000137329102,44.459999084472656,46.11000061035156,6797400.0,0.01099142628162797,6.115387154751694,0.5217355248536153,20.995974545759765,28.22131752822616,3.4176783699184767,6.308815915709388,5.983856779767471,9.375731792654193,16.211338195782716,1.8500022888183665,-1.5114801520823988,-5.525498390197754,-12.251267828977433,1.200271048581925,-8.888383109587593,-2.1626136708079144,5.59162955108323,25.000031165813347,-16.094442650585293,3.3628847193898403,9,2.7749977111816406,3.944997787475586,5.942499160766602,8.639997482299805,5.579998016357422,2,-0.06197004098290282,-3.528282602906353,45.4900016784668,2.1034437399700088,46.75,1.0147062123439061,47.52000045776367,-0.06197004098290282
7609,2015-09-03,45.93999862670898,46.349998474121094,45.66999816894531,46.18999862670898,4776600.0,-0.0010872591853204883,1.385967260510441,2.0833518771656547,19.577089241752503,25.768928213626964,2.6208355954321405,6.12135268513763,5.901328679768902,9.264834691100553,18.251423750056862,0.6800003051757812,-2.2985166185508277,-5.225501441955572,-12.355540185034592,1.9045373011234474,-8.790520813495085,-1.6604820704160588,4.787036745431763,32.59910228596092,-2.226016961594418,3.5650193715395107,9,1.7350006103515696,3.9950008392334055,5.9025020599365305,8.690000534057624,5.61000061035157,3,-0.04222896570965684,6.115387154751694,45.9900016784668,-3.528282602906353,45.4900016784668,2.1034437399700088,46.75,-0.04222896570965684
7610,2015-09-04,45.36999893188477,45.93999862670898,45.11999893188477,45.20000076293945,2552700.0,-0.012407481755839944,-3.9696675451982597,-0.6799926757812784,15.861135730194832,24.4379596932927,2.4463515903495576,6.417066751671889,6.349106422878407,9.6769697964208,20.504835796155206,0.8199996948242045,-3.104881301725584,-5.41250114440917,-12.933077793225642,2.108075504407303,-9.172789468817406,-1.6522128200009334,4.604992085735795,31.707281412739462,4.862544530784078,3.7602883244082363,9,2.305000305175774,4.56500053405761,6.280001640319817,8.760000228881829,6.710002899169915,4,-0.023804232792221547,1.385967260510441,45.93999862670898,6.115387154751694,45.9900016784668,-3.528282602906353,45.4900016784668,-0.023804232792221547
7611,2015-09-08,46.81000137329102,46.849998474121094,46.0099983215332,46.11999893188477,3951100.0,0.03173908916260193,1.181828090166005,4.058881608473038,24.608371214686684,24.38512377305902,0.6726230179184398,4.617607784120004,4.836556696077565,8.083478540293868,22.1329604894416,1.479999542236321,-3.7802749566679807,-3.593998718261709,-11.114204274819059,3.9262068382956414,-7.3541014965403875,0.16610406001696987,2.503190612351794,98.3264807094384,73.13249505096253,3.760102778278676,9,0.7099990844726491,3.12499809265136,4.699998855590813,7.26499938964843,4.55999755859375,1,-0.04293958720918445,-3.9696675451982597,45.36999893188477,1.385967260510441,45.93999862670898,6.115387154751694,45.9900016784668,-0.04293958720918445
7612,2015-09-09,46.15999984741211,47.45000076293945,46.02999877929688,47.209999084472656,9429500.0,-0.013885954001483847,-1.1679396870786856,-1.521732640424591,24.012753230767444,23.305221591067653,1.1259253791046717,4.896459105941773,5.462668002455274,8.59557026228066,23.57259855278268,1.420001983642571,-4.174375256924613,-3.8490001678466825,-11.390517209926578,3.6925168742332133,-7.619758688886627,-0.07824164680673817,2.570808990090285,56.85618089054631,31.604403354055982,3.770758521039947,9,1.3600006103515625,3.7749996185302734,5.3650007247924805,7.825000762939453,6.0,2,-0.005632545979043946,1.181828090166005,46.81000137329102,-3.9696675451982597,45.36999893188477,1.385967260510441,45.93999862670898,-0.005632545979043946
7613,2015-09-10,46.22999954223633,46.72000122070313,45.81999969482422,45.97000122070313,6143500.0,0.0015164578651563065,-2.214283281449062,-0.24761762900043283,26.391767389046763,22.02982836113831,0.6719641414626096,4.374188705942757,5.379737376140241,8.375650349206907,25.531391232554252,0.9000015258789134,-4.222421237597544,-3.3495004653930636,-10.713702615098022,4.014701684311895,-7.031601540245546,0.33260060945941916,1.9883121249024995,47.63947373591167,18.400651814927503,3.6821010748524796,9,0.5,3.7049999237060547,5.649999618530273,7.409999847412109,5.810001373291016,3,0.02336149344037941,-1.1679396870786856,46.15999984741211,1.181828090166005,46.81000137329102,-3.9696675451982597,45.36999893188477,0.02336149344037941
7614,2015-09-11,46.29999923706055,46.38000106811523,45.7599983215332,46.0099983215332,1933900.0,0.0015141617027329968,1.7555397317871806,1.1153953372361178,29.44278445189893,22.543865606886015,0.024501472532456603,3.846938253652162,5.287359867764586,8.145514191378801,27.53416254419237,0.6200027465820241,-4.115764042989241,-2.8640007019042955,-9.966200228250244,4.238198824441653,-6.415100465077273,0.6870990612686825,1.467314920158337,50.64375012279044,17.00810794371332,3.5510997631729753,9,-0.3449993133544922,3.635000228881836,5.815000534057617,7.340000152587891,6.13999938964843,4,0.11382290593096456,-2.214283281449062,46.22999954223633,-1.1679396870786856,46.15999984741211,1.181828090166005,46.81000137329102,0.11382290593096456
7615,2015-09-14,46.1500015258789,46.349998474121094,45.38000106811523,45.38999938964844,2163900.0,-0.0032396914395969034,-1.4871767283539774,2.6206887479939773,35.352638589680154,23.802742669616944,-0.04500474057807935,3.4898750746338294,5.398590632857214,8.124574548538327,29.695454354858065,0.9699974060058665,-4.229486169295434,-2.578498458862313,-9.266153064889572,4.109156147164946,-5.922325761875939,0.7653288441513126,1.2204348226104358,37.19809523107473,3.0137034170955417,3.343827303013628,9,-0.19500160217284446,3.7849979400634837,5.964998245239265,6.714998245239265,5.849998474121101,0,0.11700969734862454,1.7555397317871806,46.29999923706055,-2.214283281449062,46.22999954223633,-1.1679396870786856,46.15999984741211,0.11700969734862454
7616,2015-09-15,46.61999893188477,47.02000045776367,46.13000106811523,46.15999984741211,2525500.0,0.010184125470555472,-2.423096673855884,0.6052602519700998,42.483030889423794,26.52506058702343,-0.5982996816207731,2.454203995066088,4.890619885136623,7.47473779556541,31.47485392927064,0.8899993896484446,-4.472905151750076,-1.6695009231567326,-7.625919154808457,4.286917308494992,-4.647710038982595,1.3087081926691297,0.4011849449225622,59.90328727438967,22.64653553461057,2.978209115825863,9,-0.664999008178718,3.31500053405761,5.495000839233391,6.035001754760735,4.5100021362304545,1,0.11711718198765686,-1.4871767283539774,46.1500015258789,1.7555397317871806,46.29999923706055,-2.214283281449062,46.22999954223633,0.11711718198765686
7617,2015-09-16,46.9000015258789,46.9900016784668,46.5,46.56999969482422,2517400.0,0.006006061784841199,-1.085108109862996,0.7173967127195263,38.42160283024363,28.461241507521635,-0.7345008517159997,1.653312973270026,4.499677935697058,7.016454687563815,33.35041446775181,0.4900016784667969,-4.303885204296776,-1.0049983978271584,-6.192076652137324,4.182079856483007,-3.598537524982241,1.5885407293279243,-2.440002441406243,92.68298923510599,52.5229867108425,2.593539127155083,9,-0.6150016784667898,3.0349979400634837,5.214998245239265,5.694997787475593,5.6899986267089915,2,0.09530911003359721,-2.423096673855884,46.61999893188477,-1.4871767283539774,46.1500015258789,1.7555397317871806,46.29999923706055,0.09530911003359721
7618,2015-09-17,46.77999877929688,47.38999938964844,46.43999862670898,46.790000915527344,2839400.0,-0.0025586938737262033,-1.7536156567889953,-0.03030933555276037,31.869372465461566,29.82705075460042,-0.5483133008331222,1.24321498656672,4.531172315611421,6.9882421690435095,35.83823083245177,0.9500007629394602,-4.0487681459410325,-0.7480010986328054,-4.980041385446633,3.484039188181022,-2.864021242039719,1.3680190447741083,-2.269399642944343,69.6516855851774,29.62067949520963,2.116020143406912,9,-0.49499893188477273,3.1550006866455007,5.335000991821282,5.635002136230462,5.610000610351555,3,0.11500643883078121,-1.085108109862996,46.9000015258789,-2.423096673855884,46.61999893188477,-1.4871767283539774,46.1500015258789,0.11500643883078121
7619,2015-09-18,46.47999954223633,47.29999923706055,46.06000137329102,46.16999816894531,3875400.0,-0.006412980865517337,-3.6792816784828424,-30.993516399716906,42.23880444053232,32.757902833526806,-0.18289262834852593,1.077052452791179,4.737997091050659,7.135818898577753,38.282531558097986,1.2399978637695241,-3.565360432588079,-0.7170003890991197,-4.055238208306015,2.621237430107776,-2.3861192987025674,0.9521185205043281,-1.854224395751956,54.72633794450291,12.533973927568788,1.6691189096034469,9,-0.06499862670898438,3.4549999237060547,5.970000267028809,5.935001373291016,7.130001068115234,4,0.11962137323686184,-1.7536156567889953,46.77999877929688,-1.085108109862996,46.9000015258789,-2.423096673855884,46.61999893188477,0.11962137323686184
7620,2015-09-21,47.40999984741211,47.599998474121094,46.5,46.58000183105469,3194800.0,0.020008612614780485,-1.2222153720479496,2.677401095182428,54.81049141165395,36.11369396652317,-0.8862901334986972,-0.20611594625275131,3.7220960820360744,6.075139758394471,39.816062499550284,1.1199989318847656,-3.1172731014904826,0.430499839782712,-2.132865180226382,2.993864859791806,-0.8511826702218386,1.7121823497872626,-2.6736557312011726,87.66240361059293,39.75853851650424,1.2816825100045472,9,-0.9200000762939453,2.5249996185302734,5.432500839233398,5.005001068115234,6.689998626708984,0,0.10609573498177172,-3.6792816784828424,46.47999954223633,-1.7536156567889953,46.77999877929688,-1.085108109862996,46.9000015258789,0.10609573498177172
7621,2015-09-22,46.93000030517578,47.45000076293945,46.34000015258789,46.88999938964844,3505800.0,-0.010124436696502759,1.0555532008081494,0.048193989309630064,61.84208297335297,40.31695282681045,-0.433014800851538,0.08446786591856181,4.098207624394568,6.463613572777973,39.24525823518674,1.1100006103515625,-2.6354153805129386,0.07350025177002095,-2.2252799395318306,2.3722804430718725,-1.0758898438809084,1.2228903474209503,-2.0218369274902344,56.49354348886904,2.772787815498802,1.149390095650927,9,-0.4400005340576172,3.0049991607666016,6.022500038146973,5.4850006103515625,8.569999694824219,1,0.10803323379192609,-1.2222153720479496,47.40999984741211,-3.6792816784828424,46.47999954223633,-1.7536156567889953,46.77999877929688,0.10803323379192609
7622,2015-09-23,46.91999816894531,47.56999969482422,46.66999816894531,46.849998474121094,2714200.0,-0.00021312883369761781,-3.1860506378524156,1.7499523173755485,58.318382788983385,43.86435453791452,-0.33958017318238376,-0.004193428823583645,3.987234175351446,6.368967625726597,38.791691798748154,0.9000015258789062,-2.0138416518856275,0.1259981155395522,-2.088855281475574,2.3408515125546785,-0.9814285829680074,1.2334248140471118,-1.8503246854736304,55.84405290053757,-1.447317888901864,1.107426698507563,9,-0.42999839782714844,3.0150012969970703,6.207501411437988,5.535001754760742,8.14000320434571,2,0.08972726051716617,1.0555532008081494,46.93000030517578,-1.2222153720479496,47.40999984741211,-3.6792816784828424,46.47999954223633,0.08972726051716617
7623,2015-09-24,47.04999923706055,47.290000915527344,46.22000122070313,46.59000015258789,2323700.0,0.0027706963595168776,1.2765891825206004,6.571444141689374,59.78835516073524,47.236084616674106,-0.38110977030578397,-0.3141178152152406,3.758485110795988,6.1312976301423845,38.39925859673311,1.0699996948242116,-1.611651697560525,0.35999927520752095,-1.570029272125879,2.290027822540921,-0.6050149984591826,1.3250135488742245,-1.8285062541499002,64.28569659227976,3.711016194296775,0.9650142736667016,9,-0.5599994659423828,2.5400009155273438,6.077500343322754,5.405000686645508,8.13999938964843,3,0.1177470989449787,-3.1860506378524156,46.91999816894531,1.0555532008081494,46.93000030517578,-1.2222153720479496,47.40999984741211,0.1177470989449787
7624,2015-09-25,46.97000122070313,47.93000030517578,46.7400016784668,47.09000015258789,2169100.0,-0.0017002766770376487,-3.10345757450195,-0.26086776242680026,65.44402525357039,50.57957202377303,-0.21912009153531642,-0.4983071688048071,3.7393486697192984,6.118354896347533,38.573315950193034,1.1899986267089844,-1.1196066941241085,0.43150119781494567,-0.7253597310535866,1.588362126683478,-0.14692926661932404,1.0099316622492154,-1.6057979083198575,43.85967260510519,-19.525218876536925,0.5784304644342668,9,0.024999618530266332,2.309997558593743,6.157498359680169,5.484998703002923,9.919998168945305,4,0.1153927619349584,1.2765891825206004,47.04999923706055,-3.1860506378524156,46.91999816894531,1.0555532008081494,46.93000030517578,0.1153927619349584
7625,2015-09-28,46.13999938964844,47.27000045776367,45.959999084472656,47.04999923706055,2297900.0,-0.01767089226067242,-1.0629935450539614,7.583399561306359,42.66956817159273,50.60029838845846,0.6809197126234707,0.23505911245624844,4.468521211598961,6.858427984766543,37.939227645175926,1.3100013732910156,-0.7117612235071036,-0.32950057983398295,-1.401369949836365,0.7423687901683991,-0.8654352648351704,0.2064341051672045,-0.5705323178417601,9.137065666971326,-47.76960856697324,0.5359346850011909,9,0.8050003051757812,2.625,7.210000991821289,6.315000534057617,11.790000915527344,0,0.16189859816901153,-3.10345757450195,46.97000122070313,1.2765891825206004,47.04999923706055,-3.1860506378524156,46.91999816894531,0.16189859816901153
7626,2015-09-29,45.2400016784668,46.36999893188477,45.0099983215332,46.13000106811523,3902000.0,-0.01950580240760813,-1.0148066098514923,0.9780214712996305,40.45644992536805,50.82639251013895,1.5249428496133604,1.071044245747558,5.266113598143086,7.65979579481165,37.43931976011093,1.3600006103515696,-0.4032517017806043,-1.1539983749389648,-2.3483953625526226,0.04039861267469291,-1.7511968687457937,-0.556799881132136,2.6899986267089844,7.876821941287669,-47.01060289493683,0.5971984938068303,9,1.2299976348876953,2.43499755859375,7.777498245239258,7.214998245239258,12.59000015258789,1,0.19584430740353964,-1.0629935450539614,46.13999938964844,-3.10345757450195,46.97000122070313,1.2765891825206004,47.04999923706055,0.19584430740353964
7627,2015-09-30,44.13999938964844,45.97999954223633,43.900001525878906,45.38999938964844,6358000.0,-0.024314815384764543,-1.4046279227709324,1.4044953452089195,32.13675782159352,50.85610199415361,2.4498998748104484,2.176302193153802,6.24011281021108,8.63908060411255,36.76452167310752,2.079998016357422,-0.23950684358946717,-2.1865005493164062,-3.704702768732062,-0.6682983299007503,-2.945601659024234,-1.4273994396085783,3.7316008758544896,5.9552837832721215,-47.78974908202908,0.759101109707828,9,1.7750015258789062,3.2550010681152344,6.950000762939453,6.950000762939453,19.35000228881836,2,0.25736295349871874,-1.0148066098514923,45.2400016784668,-1.0629935450539614,46.13999938964844,-3.10345757450195,46.97000122070313,0.25736295349871874
7628,2015-10-01,43.13999938964844,44.349998474121094,42.77999877929688,43.68000030517578,7593800.0,-0.022655188351328293,-1.4920587825686964,0.432000732421875,26.696175232946814,49.129143193310775,3.2176352953770646,3.11136066792254,7.103760251703747,9.508448534041854,35.96533185164634,1.5699996948242116,-0.24190293476843294,-3.0440004348754854,-5.125643734093224,-0.9623571356577472,-4.084822084484358,-2.0031787852666127,4.572736926269528,6.990301042485958,-45.199428335810715,1.0408216496088694,10,2.2150001525878906,3.5400009155273438,7.950000762939453,7.950000762939453,20.74000167846679,3,0.27630973927419245,-1.4046279227709324,44.13999938964844,-1.0148066098514923,45.2400016784668,-1.0629935450539614,46.13999938964844,0.27630973927419245
7629,2015-10-02,44.0,44.040000915527344,42.060001373291016,42.599998474121094,4404500.0,0.0199351094696103,1.6756689881280704,-2.5925910227609883,35.647530380043435,46.99992530090962,2.2002291623676555,2.211977432914395,6.103305847501204,8.531869183671844,35.24412018018926,1.9799995422363281,-0.21087577234096244,-2.0869998931884766,-4.385970982725347,0.21197119634839368,-3.2364854379569152,-0.9375143484200379,3.4167720637206997,37.236064637530475,-16.153949283985938,1.1494855447684353,10,0.9950008392333984,2.3200016021728516,7.090000152587891,7.090000152587891,19.509998321533203,4,0.25431815060702223,-1.4920587825686964,43.13999938964844,-1.4046279227709324,44.13999938964844,-1.0148066098514923,45.2400016784668,0.25431815060702223
7630,2015-10-05,44.290000915527344,44.56999969482422,43.9900016784668,44.29999923706055,2982100.0,0.006590929898348641,1.1090866214913406,-0.007141650454220958,34.062960691967405,43.91335615853343,1.588122072701438,1.9361865182041242,5.691700726318295,8.095614437568926,34.15391625138108,0.5799980163574219,-0.10894323742445522,-1.7429990768432617,-4.160558459293092,0.674560305606569,-2.9517787680681806,-0.5342193856183428,2.69822949295898,51.740157898463416,-0.7918507486782715,1.2087796912249162,10,0.7049999237060547,1.239999771118164,6.799999237060547,6.799999237060547,19.06999969482422,0,0.2844885575449094,1.6756689881280704,44.0,-1.4920587825686964,43.13999938964844,-1.4046279227709324,44.13999938964844,0.2844885575449094
7631,2015-10-06,44.79999923706055,44.84000015258789,43.77000045776367,44.209999084472656,4743300.0,0.011514976540775157,2.194019483366261,-59.0099198779092,36.07426411550939,41.44178741703632,0.8316677303855329,1.3364009203492344,5.087050876535756,7.436212615298075,33.65260802690298,1.0699996948242188,-0.11244527997997977,-1.1325006484985352,-3.5809748364776084,1.315973539480538,-2.3567377424880718,0.09173644549100146,1.793972848610153,69.89793733772932,21.517587915073342,1.2242370939895384,10,0.19500160217285156,0.19500160217285156,6.034999847412109,6.034999847412109,17.319999694824226,1,0.2930803859758442,1.1090866214913406,44.290000915527344,1.6756689881280704,44.0,-1.4920587825686964,43.13999938964844,0.2930803859758442
7632,2015-10-07,45.9000015258789,45.959999084472656,44.79999923706055,44.83000183105469,3918600.0,0.0245536229364125,-1.0530882035216593,1.8135583357579164,44.835699459316096,39.78038122798976,-0.47856278814347064,0.2275901555501818,3.908385735155406,6.194560603184065,33.2390684678041,1.1599998474121094,-0.2759834783199864,-0.01949844360352415,-2.465646553681374,2.426649666474326,-1.2425724986424527,1.2035756114354044,0.33125290280142394,98.46160015884782,50.59197763925332,1.2230740550389256,10,-0.9050006866455007,-0.9050006866455007,4.762497901916511,4.934997558593757,15.8499984741211,2,0.25991285203878545,2.194019483366261,44.79999923706055,1.1090866214913406,44.290000915527344,1.6756689881280704,44.0,0.25991285203878545
7633,2015-10-08,47.31000137329102,47.40999984741211,45.86999893188477,45.88000106811523,3119500.0,0.030718949902804438,-1.1241324879640215,1.336449264511919,54.309456958511355,38.5432069729832,-2.064954833006354,-1.156652265770994,2.4602758112675005,4.656058879778762,32.34060785079815,1.5400009155273366,-0.4319246936198198,1.3365013122558693,-1.1850294137177073,3.858032038229446,0.075735949269081,2.5972666752426576,-5.250000000000007,98.1308691094998,49.0165062849224,1.2607653629867874,10,-2.5750007629394602,-2.3150005340576243,2.7374982833862234,3.0649986267089773,13.13999938964843,3,0.3419995737795567,-1.0530882035216593,45.9000015258789,2.194019483366261,44.79999923706055,1.1090866214913406,44.290000915527344,0.3419995737795567
7634,2015-10-09,51.56999969482422,51.66999816894531,47.38999938964844,47.40999984741211,9182500.0,0.09004434998681243,-1.0380942865836214,2.9090901815581813,66.04937853709336,41.14096368026105,-6.262379363848559,-5.271884207849197,-1.805558066923311,0.3050768961771837,31.412031827943103,4.35999679565429,-0.456265679063506,5.3329996109008775,1.7781180773813787,8.887881144420376,3.5555588441411246,7.11044037766063,-9.40299835205078,98.73419616337918,52.244731780404095,1.77744076675975,10,-4.704999923706055,-4.704999923706055,-2.2200002670288086,-1.635000228881836,9.360000610351562,4,0.23870470130187904,-1.1241324879640215,47.31000137329102,-1.0530882035216593,45.9000015258789,2.194019483366261,44.79999923706055,0.23870470130187904
7635,2015-10-12,51.54999923706055,51.77000045776367,50.77999877929688,51.38000106811523,4496100.0,-0.000387831256196014,2.245903894739452,0.04086494595692681,68.47999008789365,44.254690364986104,-6.028196457182304,-5.087421448459978,-1.7911012392193655,0.23209565522822118,30.304135095329453,0.9900016784667898,-0.49821741743046033,5.042999267578125,0.7684968860618184,9.317501649094432,2.905748076819968,7.180250458336282,-9.002878021240235,97.24998474121094,49.87682996675147,2.1372511907581546,10,-4.634998321533203,-4.634998321533203,-2.744999885559082,-1.614999771118164,9.700000762939453,0,0.23200774513056288,-1.0380942865836214,51.56999969482422,-1.1241324879640215,47.31000137329102,-1.0530882035216593,45.9000015258789,0.23200774513056288
7636,2015-10-13,52.08000183105469,52.52999877929688,51.02000045776367,51.41999816894531,4986400.0,0.010281330782505815,-1.0684921485120156,3.8824163001524274,69.81567576373027,48.441236803001296,-6.130608910439676,-5.467734663815605,-2.4082901462324102,-0.3876329103724174,29.814312929820687,1.5099983215332102,-0.5475451755387226,5.300001716613771,0.350913341310239,10.249090091917303,2.825457528962005,7.774545904265537,-8.979507860717774,94.17856436105289,45.89917499944855,2.474544187651765,10,-4.785001754760742,-4.785001754760742,-3.2750024795532227,-2.1450023651123047,9.169998168945312,1,0.2165898306971783,2.245903894739452,51.54999923706055,-1.0380942865836214,51.56999969482422,-1.1241324879640215,47.31000137329102,0.2165898306971783
7637,2015-10-14,51.36999893188477,52.1500015258789,51.2400016784668,52.099998474121094,2647900.0,-0.013632927692152075,1.1927558012878168,-1.106053775373365,65.88234469140238,52.79525563171859,-4.7910027770643,-4.643768819245565,-1.82292375542837,0.24548765869833744,29.29802016583882,0.9099998474121023,-0.39972022625789094,4.366498947143562,-0.9921861775387484,9.725184071825872,1.6871563848024067,7.045841509484717,-7.515144576831062,82.58258447464,34.82721785895208,2.679342562341157,10,-4.074998855590827,-4.074998855590827,-2.6424989700317454,-1.43499946594239,11.020000457763665,2,0.20926611297489428,-1.0684921485120156,52.08000183105469,2.245903894739452,51.54999923706055,-1.0380942865836214,51.56999969482422,0.20926611297489428
7638,2015-10-15,52.15999984741211,52.38999938964844,51.52999877929688,51.52999877929688,1869000.0,0.01537864379897802,-1.7301560390188764,-0.863015702975987,68.13415570086286,56.40488066736519,-4.656658948045482,-5.2807967984105915,-2.7296614881089454,-0.5968250135866668,29.13514620090255,1.0200004577636648,-0.12450968918012961,4.887499809265137,-0.9432891096652654,10.718288728195539,1.9721053497999321,7.802894268730341,-7.611133938418945,92.80157634590537,42.71297437614247,2.9153944594652015,10,-4.010000228881836,-4.864999771118164,-3.432499885559082,-2.2250003814697266,8.389999389648438,3,0.1838573654264244,1.1927558012878168,51.36999893188477,-1.0684921485120156,52.08000183105469,2.245903894739452,51.54999923706055,0.1838573654264244
7639,2015-10-16,52.040000915527344,52.540000915527344,51.56999969482422,52.36999893188477,3564700.0,-0.0023005930259932805,1.8955174593052717,-0.5238054870997018,71.69117234570119,60.585793073335616,-3.661271662360818,-4.978130472028873,-2.6924822001019635,-0.536753589533852,28.80607513892881,0.970001220703125,0.34420659017385447,4.4895008087158175,-1.7012613932748124,10.680263010706447,1.394119707720499,7.584881909711136,-6.852644376909879,71.59094357289302,15.647992461531047,3.0953811009953163,10,-3.885000228881836,-4.739999771118164,-3.7075014114379883,-2.105001449584961,10.669998168945312,4,0.16160645079663682,-1.7301560390188764,52.15999984741211,1.1927558012878168,51.36999893188477,-1.0684921485120156,52.08000183105469,0.16160645079663682
7640,2015-10-19,52.43999862670898,52.7400016784668,51.65999984741211,51.90999984741211,3104100.0,0.007686350963577393,-1.0970934194542383,-1.606066561087486,77.48089157878309,65.18652945814381,-3.1107431518345194,-5.251203736305598,-3.1752605262750606,-0.9799520784846933,28.758305386445027,1.0800018310546875,1.0238992065946775,4.63799858093261,-1.9261578384291909,11.202155000294411,1.3559203712517132,7.920076790613507,-6.517377650400526,82.55797448590296,19.68670240330634,3.282078209680899,10,-3.6699981689453054,-5.039997100830071,-4.4949989318847585,-2.5049991607665945,10.64000320434571,0,0.16189934974831677,1.8955174593052717,52.040000915527344,-1.7301560390188764,52.15999984741211,1.1927558012878168,51.36999893188477,0.16189934974831677
7641,2015-10-20,52.0,52.34000015258789,51.68999862670898,51.9900016784668,2466600.0,-0.008390515603195925,-1.131137084216622,0.018864801059480876,81.5916361245628,69.27052242094899,-1.7232356334081942,-4.650322760704334,-2.868383361268627,-0.5797645599795658,28.62543697762998,0.75,1.6330951115829535,3.944499969482422,-2.864878784738366,10.75387872370321,0.539810592372028,7.349189346592816,-5.259293339432546,50.66655476888021,-18.60263927337852,3.4046893771103925,10,-2.6949996948242188,-4.599998474121094,-4.055000305175781,-2.065000534057617,10.919998168945312,1,0.17788461538461542,-1.0970934194542383,52.43999862670898,1.8955174593052717,52.040000915527344,-1.7301560390188764,52.15999984741211,0.17788461538461542
7642,2015-10-21,51.13000106811523,52.38999938964844,51.08000183105469,52.34000015258789,1691900.0,-0.016730748690091835,1.0,-121.02022128958484,82.45329320516038,72.39761533724334,-0.03726163707467833,-3.635123979146975,-2.134043905935748,0.24112801053728816,28.435294268806345,1.30999755859375,2.275143613367696,2.8640008926391545,-4.056955403765983,9.784957189044292,-0.5964772555634141,6.324479040841723,-3.669379005399854,3.0120025094271607,-71.07261009388797,3.4604781482025673,10,-1.06500053405761,-3.729999542236321,-3.1850013732910085,-1.1950016021728445,11.91999816894532,2,0.19792682809458473,-1.131137084216622,52.0,-1.0970934194542383,52.43999862670898,1.8955174593052717,52.040000915527344,0.19792682809458473
7643,2015-10-22,52.59000015258789,53.31999969482422,51.5,51.5,2456500.0,0.028554646078095214,-2.3394485138431493,-0.9008272539833614,83.26878487264204,74.31088270785986,-0.7482113648980473,-4.910566858484323,-3.7400349204962993,-1.2593474487640677,28.15584801384943,2.1899986267089915,2.96754029923045,4.046999931335449,-3.1085206945750343,11.202520557245933,0.46923961838020745,7.624760244290691,-4.495852535982344,67.41070364201757,-10.866765198512155,3.577760312955242,10,-0.5400009155273438,-4.899999618530273,-4.4800004959106445,-2.655000686645508,10.880001068115241,3,0.18634719925130683,1.0,51.13000106811523,-1.131137084216622,52.0,-1.0970934194542383,52.43999862670898,0.18634719925130683
7644,2015-10-23,52.38999938964844,52.849998474121094,51.86000061035156,52.79999923706055,2569100.0,-0.003803018869731112,2.8823573410724572,-0.3761465963455905,81.59125845139954,75.76769030380495,-0.46897958020741726,-4.515189977913408,-3.684590217408349,-1.1108175996671434,28.474601805434535,0.9899978637695312,3.563493975144212,3.5759992599487305,-3.737481674103414,10.889480194000875,-0.08074120707733812,7.232739726974799,-3.5642324820922795,58.482089638659275,-22.195778278053226,3.656740467026072,10,-0.2199993133544922,-4.69999885559082,-4.279999732971191,-2.4549999237060547,12.330001831054673,4,0.15575491396215613,-2.3394485138431493,52.59000015258789,1.0,51.13000106811523,-1.131137084216622,52.0,0.15575491396215613
7645,2015-10-26,53.61000061035156,53.66999816894531,52.93999862670898,53.2400016784668,3245600.0,0.023286910382063875,1.979626155127745,-0.9024367550870402,82.55727895130528,77.18342399131328,-1.5265754188013787,-5.425006161470961,-5.046010890269372,-2.356397794178555,28.51313518997029,1.279998779296875,4.035213022967,4.422500419616696,-3.0766161706194524,11.921617009852845,0.6729421244986185,8.172058714734774,-4.155041112577877,97.68348867077495,14.995875826884898,3.749558295118075,10,-1.2350006103515625,-5.745000839233398,-5.435000419616699,-3.6750011444091797,10.94000244140625,0,0.16974442026706438,2.8823573410724572,52.38999938964844,-2.3394485138431493,52.59000015258789,1.0,51.13000106811523,0.16974442026706438
7646,2015-10-27,54.099998474121094,54.13000106811523,53.18000030517578,53.43999862670898,3133700.0,0.009140045853215595,1.6388725529153414,1.7837885208211093,81.73373881720752,78.94469000529162,-1.8996747156768592,-5.499145861533535,-5.692058657868046,-2.8834361088072455,28.14674916804758,0.950000762939446,4.024087624451482,4.469498443603513,-3.0942583294661787,12.033255216673204,0.6876200570686706,8.251376830138355,-3.9706327889599464,99.01630814757027,17.567053131556207,3.781878386534845,10,-1.4949970245361328,-6.004997253417969,-5.88749885559082,-4.164999008178711,10.310005187988295,1,0.16598897615919905,1.979626155127745,53.61000061035156,2.8823573410724572,52.38999938964844,-2.3394485138431493,52.59000015258789,0.16598897615919905
7647,2015-10-28,55.5,55.81999969482422,53.95000076293945,54.2400016784668,3951400.0,0.02587803263152777,-1.0326073660968809,1.9090888073288237,81.71959226765881,80.45418295715784,-2.9639138429663348,-6.328935822655971,-7.208946598136912,-4.3068053589705215,27.511306549939153,1.8699989318847656,4.029896103231209,5.301499938964845,-2.2323175792764403,12.83531745720613,1.534591179844199,9.068408698085491,-4.650519945907121,92.59259913356917,12.705969509178942,3.766908759120644,10,-2.049999237060547,-6.559999465942383,-7.287500381469727,-5.565000534057617,9.790000915527344,2,0.1336936607017174,1.6388725529153414,54.099998474121094,1.979626155127745,53.61000061035156,2.8823573410724572,52.38999938964844,0.1336936607017174
7648,2015-10-29,55.06000137329102,55.31000137329102,54.81999969482422,55.209999084472656,2054900.0,-0.00792790318394554,1.7999912807489107,-0.11904596110819567,69.19692860221362,80.177044763437,-2.312470436160247,-5.217644122301294,-6.884652899505625,-3.8878607172192616,26.403088270457566,0.6800003051757812,3.961295790403966,4.26550121307374,-2.7878275465351976,11.318829972682678,0.738836833269275,7.792165592878206,-3.216417391051877,80.8081187565627,3.1690294608289804,3.5266643798044686,10,-1.6100006103515696,-6.1200008392334055,-6.847501754760749,-5.12500190734864,8.689998626708977,3,0.1451143782144071,-1.0326073660968809,55.5,1.6388725529153414,54.099998474121094,1.979626155127745,53.61000061035156,0.1451143782144071
7649,2015-10-30,55.18999862670898,55.599998474121094,53.0,53.06999969482422,3082000.0,0.0023610107187721496,-1.3008853142485801,-14.133541873299878,69.78261194066987,79.3216803592022,-2.177654295588674,-4.707697207063838,-7.091899783433881,-4.055135327008095,24.46978960637983,2.5999984741210938,4.012498227259684,3.835998535156243,-2.7046314391102726,10.376628509422758,0.5656835480229887,7.106313522289497,-2.551131501952817,78.12497102553046,2.843983896241312,3.2703149871332573,10,-1.7399978637695241,-6.24999809265136,-7.14999866485595,-5.2549991607665945,8.770000457763679,4,0.15002722957103098,1.7999912807489107,55.06000137329102,-1.0326073660968809,55.5,1.6388725529153414,54.099998474121094,0.15002722957103098
7650,2015-11-02,56.88999938964844,57.02999877929688,55.15999984741211,55.5099983215332,3198000.0,0.030802696235559424,1.2530109684046413,0.6509442280182479,73.1918988593425,78.38837621862217,-3.553755260503621,-5.70798948777994,-8.807789920336397,-5.775082542225107,23.157343253987477,1.8699989318847727,4.007480054693758,4.905999374389651,-1.1813204572211973,10.9933192060005,1.8623394585842235,7.949659290195079,-3.8899993896484375,96.52606868350291,22.659139939223067,3.0436599158054247,11,-2.8349990844726562,-7.344999313354492,-8.7524995803833,-6.954999923706055,6.3600006103515625,0,0.13763406424784397,-1.3008853142485801,55.18999862670898,1.7999912807489107,55.06000137329102,-1.0326073660968809,55.5,0.13763406424784397
7651,2015-11-03,57.93000030517578,58.56000137329102,56.63000106811523,56.9000015258789,2856400.0,0.018280909240378396,-1.4585995927749091,0.7463753493347832,80.6542316963043,78.18848049541594,-4.094729938003937,-6.022673599798736,-9.775519074223894,-6.822478682538147,22.22978582292025,1.9300003051757955,4.009790811097481,5.2895002365112305,-0.35130324941793134,10.930303722440392,2.469098493546653,8.109901979475808,-4.930000305175781,88.66904833618166,15.247589159659512,2.820401742964581,11,-2.8999996185302734,-7.619998931884766,-10.075000762939453,-7.995000839233398,5.310001373291016,1,0.1142758969740687,1.2530109684046413,56.88999938964844,-1.3008853142485801,55.18999862670898,1.7999912807489107,55.06000137329102,0.1142758969740687
7652,2015-11-04,57.83000183105469,58.11000061035156,57.47999954223633,57.9000015258789,2243400.0,-0.0017261949524305376,1.5714441416893732,-0.0679609493051984,78.321714565107,77.63880601680093,-3.2904115736442137,-5.252375281356706,-9.563590439210408,-6.722548422872862,22.247777203990495,0.6300010681152344,3.9165135150705623,4.593001747131346,-0.547528973270218,9.73353246753291,2.0227363869305606,7.163267107332132,-3.71800155639648,86.87051507319609,15.243676697497719,2.570265360200782,11,-2.6200008392333984,-7.520000457763672,-10.757502555847168,-7.895002365112305,3.2699966430664062,2,0.11378180222573064,-1.4585995927749091,57.93000030517578,1.2530109684046413,56.88999938964844,-1.3008853142485801,55.18999862670898,0.11378180222573064
7653,2015-11-05,63.4900016784668,63.72000122070313,60.13999938964844,61.0,12562200.0,0.09787307052051131,1.4271192577506155,-35.571607629431405,86.81674258040985,78.21941536446873,-8.092677859667276,-10.15891126803551,-15.074531173265513,-12.347788452571137,23.904064814618366,5.889999389648445,3.9788959561163324,9.444001579284667,3.2468184517286502,15.641184706840683,6.345410015506658,12.542593143062675,-8.48840118408203,97.8544821264372,25.13985395197753,3.0985915637780095,11,-5.160001754760742,-10.600000381469727,-16.83500099182129,-13.835000991821289,-2.75,3,0.02835090863875389,1.5714441416893732,57.83000183105469,-1.4585995927749091,57.93000030517578,1.2530109684046413,56.88999938964844,0.02835090863875389
7654,2015-11-06,63.88000106811523,63.91999816894531,62.2400016784668,62.79999923706055,4827500.0,0.006142689861996065,1.8965555796715403,0.4337353827486915,86.8082605660287,78.69174665499358,-7.466613535409735,-10.09707255435341,-15.335913303482549,-12.702642760531397,25.54716005438906,1.6799964904785156,4.1552196026013775,9.218500900268545,1.743288327796897,16.693713472740193,5.480894614032721,12.956107186504369,-7.134720428466785,99.54341200349586,26.91419704811517,3.737606286235825,11,-5.420001983642571,-10.890001296997063,-17.862501144409173,-14.785001754760735,-2.7900009155273366,4,-0.0020350824349018026,1.4271192577506155,63.4900016784668,1.5714441416893732,57.83000183105469,-1.4585995927749091,57.93000030517578,-0.0020350824349018026
7655,2015-11-09,63.5099983215332,63.63000106811523,62.38999938964844,62.540000915527344,3820200.0,-0.0057921531057504305,1.0495846403631959,0.8981442235691437,87.20103507278137,79.299224016724,-6.196211550624234,-9.259873831742446,-14.758990922873195,-12.308710239644398,27.236228250942297,1.4900016784667898,4.225584934359368,8.25049819946289,-0.045178758361657856,16.546175157287436,4.102659720550612,12.398336678375166,-5.3297741760253885,94.37585719525973,18.184943710433174,4.147838478912275,11,-5.049999237060547,-9.664999008178711,-17.852497100830078,-14.77499771118164,-1.5799980163574219,0,0.0070855105468783375,1.8965555796715403,63.88000106811523,1.4271192577506155,63.4900016784668,1.5714441416893732,57.83000183105469,0.0070855105468783375
7656,2015-11-10,63.36000061035156,63.36999893188477,61.81999969482422,61.88000106811523,3786600.0,-0.002361796805949279,1.0666709052299532,1.5257768042189952,91.45763628882369,80.38122890796453,-5.13449412515547,-8.6657764328477,-14.374727115559892,-12.125831778866257,28.548879422960137,1.6899986267089844,4.385807718600901,7.536500549316408,-1.3609703752102291,16.433971473843044,3.087765087053093,11.985236011579723,-4.031821660156247,91.3043838818344,5.6148906971590264,4.448735462263317,11,-4.900001525878906,-9.51500129699707,-18.09749984741211,-14.625,-2.6199989318847656,1,-0.001736120727460877,1.0495846403631959,63.5099983215332,1.8965555796715403,63.88000106811523,1.4271192577506155,63.4900016784668,-0.001736120727460877
7657,2015-11-11,62.11999893188477,63.63999938964844,62.099998474121094,63.5099983215332,4474200.0,-0.019570733373133864,-1.1538469746522757,-0.9391890672804458,82.79421741203365,81.89203877572231,-3.1924081275868446,-6.9346619667374725,-12.86941848291,-10.875473886645537,29.95563543248202,1.5400009155273438,4.427133443762678,5.7589988708496165,-3.3029841557005923,14.820981897399825,1.228007357574512,10.289990384124721,-1.8734561379394563,52.38095718656922,-34.1492263981263,4.530991513275105,11,-3.6599998474121165,-7.760000228881843,-17.124998092651374,-13.38499832153321,-2.599998474121101,2,0.018029664614291452,1.0666709052299532,63.36000061035156,1.0495846403631959,63.5099983215332,1.8965555796715403,63.88000106811523,0.018029664614291452
7658,2015-11-12,61.75,62.41999816894531,61.38000106811523,62.0,3752600.0,-0.005956196687808668,-1.1010087776758652,0.17985619408310097,81.83674337929315,83.23138671334712,-1.9820713642771182,-6.123312047561001,-12.249060922637895,-10.489820254624277,31.148240894664436,1.0399971008300852,4.500974927873656,4.909499931335446,-4.231066792716504,14.050066655387397,0.3392165693094711,9.479783293361422,-0.7687661310546829,14.56690370882136,-72.39188637236035,4.570283362025977,11,-2.210000991821289,-6.855001449584961,-16.7549991607666,-13.014999389648438,-1.5900001525878906,3,-0.010526340500063291,-1.1538469746522757,62.11999893188477,1.0666709052299532,63.36000061035156,1.0495846403631959,63.5099983215332,-0.010526340500063291
7659,2015-11-13,60.45000076293945,61.709999084472656,60.18000030517578,61.599998474121094,3338000.0,-0.021052619223652536,1.2335766016868215,4.5999908447265625,73.13938593677051,83.22555194417247,0.15927421041422463,-4.385814778300329,-10.707035314894249,-9.178692728320911,32.04989796236115,1.5699996948242188,4.472928334121207,3.1890007019042983,-5.794136816404716,12.172138220213313,-1.3025680572502125,7.680569461058809,3.4699974060058594,7.803483503083732,-74.58492010937846,4.491568759154508,11,-0.1750011444091797,-4.795001983642578,-15.585000038146973,-11.71500015258789,0.5400009155273438,4,0.004797368269102487,-1.1010087776758652,61.75,-1.1538469746522757,62.11999893188477,1.0666709052299532,63.36000061035156,0.004797368269102487
7660,2015-11-16,60.93000030517578,61.72000122070313,60.06999969482422,60.77999877929688,4054700.0,0.007940438977307673,-1.1019131803890596,-0.13043636906439598,73.12120305816373,82.38854876215684,0.34935342468128994,-4.423971773480275,-10.916065185172343,-9.634919860336119,32.881071842062575,1.6500015258789134,4.817920700162404,3.244500160217285,-5.580406101193347,12.06940642162791,-1.167952970488031,7.656953290922601,2.915197906494143,24.089655010290066,-53.87405524030408,4.412453130705313,11,-0.23000144958496094,-3.5800018310546875,-14.065000534057617,-12.194999694824219,1.1100006103515625,0,0.0026259617037702743,1.2335766016868215,60.45000076293945,-1.1010087776758652,61.75,-1.1538469746522757,62.11999893188477,0.0026259617037702743
7661,2015-11-17,61.25,62.4000015258789,60.86999893188477,61.16999816894531,2976600.0,0.005251923407540771,-3.5000056098464545,0.5333401149484002,71.0007384186695,81.57510696810824,0.614436021069551,-4.232453147426391,-11.002212661072562,-9.911481180890263,33.83751376113345,1.5300025939941264,5.202722287958039,3.1019998550415053,-5.433100826398601,11.637100536481611,-1.1655504856785512,7.369550195761562,2.4441902709960956,33.053232662359726,-41.281256457611796,4.267550340720055,11,0.7449989318847656,-3.780000686645508,-14.334999084472656,-12.514999389648438,0.5999984741210938,1,0.011102045798788263,-1.1019131803890596,60.93000030517578,1.2335766016868215,60.45000076293945,-1.1010087776758652,61.75,0.011102045798788263
7662,2015-11-18,61.25,61.61000061035156,60.099998474121094,61.27999877929688,3014400.0,0.0,3.3768022998673155,-0.374976158687863,73.35849210875664,80.07974580459123,1.2857954288449918,-3.621068809284722,-10.74258421807589,-9.839020600833784,35.129594662032424,1.5100021362304688,5.433795042993097,2.5959999084472685,-5.368091944363755,10.560091761258299,-1.3860460179582503,6.578045834852787,2.2992226479492217,50.21281154733961,-22.340192043123153,3.9820459264055152,11,0.7449989318847656,-3.75,-13.954999923706055,-12.514999389648438,0.6100006103515625,2,-0.008326503208705316,-3.5000056098464545,61.25,-1.1019131803890596,60.93000030517578,1.2335766016868215,60.45000076293945,-0.008326503208705316
7663,2015-11-19,62.38999938964844,62.6500015258789,61.040000915527344,61.47000122070313,3594300.0,0.018612234933035765,1.2361081676768655,-30.66785350965679,75.2454474418386,78.7949887907923,-0.02978018373127611,-4.204815638756244,-11.606611940788596,-10.89392560806337,36.14300881441574,1.6100006103515554,5.541255919637315,3.245999336242676,-4.344308911895553,10.836307584380897,-0.5491547878264385,7.04115346031179,1.0200543401757827,89.92240497270596,17.327590496145646,3.7951541240691116,11,-0.5349998474121094,-4.8899993896484375,-15.094999313354492,-13.654998779296875,-0.1699981689453054,3,-0.046000945022624085,3.3768022998673155,61.25,-3.5000056098464545,61.25,-1.1019131803890596,60.93000030517578,-0.046000945022624085
7664,2015-11-20,60.54999923706055,60.88000106811523,58.54999923706055,60.54999923706055,7665500.0,-0.029491908488352703,6.060572432607519,0.0,62.708334823449704,76.07357765197769,1.439570385563357,-1.815210945107978,-9.508587790492953,-8.983616466325742,36.6844556623613,3.8400001525878906,5.699012371931943,0.9979991912841797,-5.910298345145634,7.906296727713993,-2.456149576930727,4.4521479594990865,2.7264523313636744,48.780460573265024,-19.92851294143015,3.4541487682149064,11,0.5450000762939453,-3.049999237060547,-12.827499389648438,-11.814998626708984,1.7000007629394531,4,-0.006440947887076609,1.2361081676768655,62.38999938964844,3.3768022998673155,61.25,-3.5000056098464545,61.25,-0.006440947887076609
7665,2015-11-23,62.709999084472656,63.27000045776367,60.41999816894531,60.41999816894531,2903700.0,0.035672995452162626,-1.4890839732804717,100.0,65.39948393427119,73.17822739036075,-0.9452459906949287,-3.4346000610108263,-11.375308742991862,-11.067058824524956,37.144944027055246,2.8500022888183594,5.1282812020861215,2.7029991149902344,-3.7405506189050755,9.146548848885551,-0.5187757519574205,5.924773981937889,-4.159999847412109,88.13556719361199,21.044618845856945,3.2217748669476576,11,-1.614999771118164,-5.209999084472656,-14.982498168945312,-13.974998474121094,-1.779998779296875,0,-0.027427801484879,6.060572432607519,60.54999923706055,1.2361081676768655,62.38999938964844,3.3768022998673155,61.25,-0.027427801484879
7666,2015-11-24,63.08000183105469,63.36000061035156,62.040000915527344,62.2400016784668,1882600.0,0.005900219294910691,-1.1290288839872147,0.3668121470573537,66.62444488789528,71.3815859987898,-1.518868692259339,-3.264733599134061,-11.456838094218355,-11.359491348013833,37.42389024479103,1.3199996948242188,4.5053809171316175,2.624001693725589,-3.3184501010546654,8.566453488505836,-0.3472242036645383,5.595227591115716,-4.530002593994141,94.17882121922766,28.367528647743697,2.971225897390124,11,-2.125001907348633,-5.5800018310546875,-14.995000839233398,-14.345001220703125,-2.7700004577636648,1,-0.01648701466928848,-1.4890839732804717,62.709999084472656,6.060572432607519,60.54999923706055,1.2361081676768655,62.38999938964844,-0.01648701466928848
7667,2015-11-25,62.91999816894531,63.29999923706055,62.72000122070313,63.16999816894531,1220500.0,-0.002536519617388544,1.2744924977934409,-0.29761899355588756,47.230304919845054,67.53642616996224,-1.3784052536435638,-2.6565425063457084,-11.013299298318302,-11.159423498522159,37.008481824528154,0.5799980163574148,3.8675747628894896,2.0929981231689467,-3.4604173954268305,7.646413641764717,-0.6837096361289383,4.869705882466832,-4.177598876953127,90.8523427072288,27.892442667597336,2.7767077592978855,11,-1.9649982452392578,-5.4199981689453125,-14.567497253417969,-14.18499755859375,-2.529998779296875,2,-0.01700571719584576,-1.1290288839872147,63.08000183105469,-1.4890839732804717,62.709999084472656,6.060572432607519,60.54999923706055,-0.01700571719584576
7668,2015-11-27,63.04999923706055,63.2599983215332,62.68999862670898,63.040000915527344,674400.0,0.002066132738373083,1.6511830093771678,-0.0399932861328125,45.862406277550086,64.5056506522711,-1.4579252091711723,-2.2738424521893705,-10.848540089552216,-11.235264277450057,36.564205849200306,0.5699996948242259,3.1645285669727414,1.8234992980957045,-3.0965662139457777,6.743564810137187,-0.6365334579250401,4.283532054116449,-4.122895892333986,93.55506684442146,33.76772017840475,2.460032756020743,11,-2.094999313354492,-5.340000152587891,-14.317498207092285,-14.314998626708984,-3.509998321533203,4,-0.018873888042959863,1.2744924977934409,62.91999816894531,-1.1290288839872147,63.08000183105469,-1.4890839732804717,62.709999084472656,-0.018873888042959863
7669,2015-11-30,63.47000122070313,63.88999938964844,62.77999877929688,63.02000045776367,2137100.0,0.006661411399283779,-1.3870875120490789,45.007630675315475,49.801601793512255,61.9145838450876,-1.5695438194486044,-2.1520590041541325,-10.953152666455289,-11.5977944846234,37.63597450872389,1.1100006103515554,2.7049870928661264,1.8295011520385813,-2.2782447995604187,5.9372471036375885,-0.2243718237609187,3.8833741278380813,-4.365581985351568,87.89631062838066,31.14229004088022,2.0538729757995022,11,-2.25000190734864,-5.580001831054695,-13.60000133514405,-14.73500061035157,-7.490001678466804,0,-0.01969434340568854,1.6511830093771678,63.04999923706055,1.2744924977934409,62.91999816894531,-1.1290288839872147,63.08000183105469,-0.01969434340568854
7670,2015-12-01,64.72000122070311,64.76999664306639,63.58000183105469,63.58000183105469,1926400.0,0.01969434340568821,-1.0877113142642736,2.5333276819394865,56.08228821621056,60.2569782670366,-2.486921529270788,-2.9359031657249233,-11.896716780616345,-12.7832688995627,38.24909282007687,1.29999542236326,2.30081422890202,2.688001060485824,-0.9826539513049397,6.358656072276595,0.8526735545904387,4.52332856638121,-5.328447176093732,98.16866298144907,43.89369858388976,1.8353275058953853,12,-3.0600032806396413,-5.86500358581543,-14.79000091552733,-15.985000610351548,-9.659999847412088,1,-0.038164418635903696,-1.3870875120490789,63.47000122070313,1.6511830093771678,63.04999923706055,1.2744924977934409,62.91999816894531,-0.038164418635903696
7671,2015-12-02,64.55000305175781,64.98999786376953,64.16999816894531,64.52999877929689,3217400.0,-0.0026266712876840126,-1.2161989401406272,0.017547616816788493,62.01781926945748,58.99690350711447,-2.0110765912348683,-2.3658186379532538,-11.400465887894569,-12.554347788447267,38.34700871335129,0.8199996948242188,2.146792651737435,2.187002754211427,-1.1000637017108232,5.474069210133678,0.5434695262503055,3.830535982172556,-4.728173599271869,80.86978443636177,25.26653305044853,1.6435332279611266,12,-2.7800045013427734,-5.555004119873047,-14.43000316619873,-15.81500244140625,-9.320003509521484,2,-0.056080597605540294,-1.0877113142642736,64.72000122070311,-1.3870875120490789,63.47000122070313,1.6511830093771678,63.04999923706055,-0.056080597605540294
7672,2015-12-03,64.41000366210939,64.98999786376953,64.19000244140625,64.86000061035156,4276600.0,-0.0021688517897693327,1.2535353535353535,-22.495041952723128,63.46155034162387,57.68758160709061,-1.537361581225504,-1.7998666591600667,-10.928791507117637,-12.362986222697131,38.45021610316777,0.7999954223632812,1.9631564470435805,1.7180032730102681,-0.909789654396576,4.345796200417105,0.40410680930685317,3.03189973671369,-4.071357368495086,74.78285243253443,13.410917018438084,1.313896463703419,12,-2.64000511169435,-5.415004730224624,-14.060002326965346,-15.675003051757827,-9.620002746582045,3,-0.0636547439172136,-1.2161989401406272,64.55000305175781,-1.0877113142642736,64.72000122070311,-1.3870875120490789,63.47000122070313,-0.0636547439172136
7673,2015-12-04,65.29000091552734,65.77999877929689,64.26000213623047,64.66000366210939,1886000.0,0.01366243135203593,-1.1258689771811994,-1.4000033908650222,75.58138831549729,59.11792088398478,-2.193391647810593,-2.675260213248052,-11.464240668795,-13.174486414297071,37.14318555461069,1.5199966430664205,1.8530330529872714,2.508000564575198,-0.34823749288253225,5.364238622032936,1.0798815358463258,3.9361195933040634,-4.486219464897516,83.66673787434851,14.877689861025601,1.4281190287288676,12,-2.190002441406243,-5.900001525878899,-14.095000267028809,-16.350000381469727,-14.420001983642571,4,-0.07504980023232899,1.2535353535353535,64.41000366210939,-1.2161989401406272,64.55000305175781,-1.0877113142642736,64.72000122070311,-0.07504980023232899
7674,2015-12-07,63.75,65.73000335693361,63.36999893188477,65.5,1987200.0,-0.023587086750386344,1.1357441226222733,-2.777789887980686,63.40303493129929,58.89609321698791,-0.16956661678471363,-1.2074021550597323,-9.58790380170717,-11.572970670313182,35.49900785804897,2.3600044250488352,1.6879440254428246,0.9744997024536133,-1.8717916232399574,3.820791028147184,-0.44864596039317917,2.3976453653003986,-2.349072469930128,15.76768017322808,-56.25171438344089,1.4231456628467871,12,0.15999984741211648,-4.360000610351555,-12.554999351501465,-14.809999465942383,-11.0999984741211,0,-0.06603920132506125,-1.1258689771811994,65.29000091552734,1.2535353535353535,64.41000366210939,-1.2161989401406272,64.55000305175781,-0.06603920132506125
7675,2015-12-08,63.959999084472656,64.26999664306639,62.63999938964844,63.25,1488400.0,0.003294103285845562,1.4511343754481882,-0.40571376255580355,63.01632147516241,58.49519061557314,-0.2051836854715745,-1.4566425658129845,-9.425434674642077,-11.71465944317815,33.59054118767361,1.6299972534179545,1.3810486903105854,1.1619987487792969,-1.715681346479073,4.039678844037674,-0.27684129884988806,2.600838796408482,-2.03358300449554,42.03821501290175,-33.46803521309207,1.4388400476291872,12,0.25,-3.489999771118157,-12.764998435974121,-15.019998550415039,-14.559997558593757,1,-0.1247654730528851,1.1357441226222733,63.75,-1.1258689771811994,65.29000091552734,1.2535353535353535,64.41000366210939,-0.1247654730528851
7676,2015-12-09,63.25,64.51000213623047,62.79999923706055,63.81999969482422,1364900.0,-0.011100673774790959,-1.3265326247171418,-0.8028175067966172,58.992803534220144,59.802134906059266,0.5939229121939746,-0.7961247197536636,-8.314524087167683,-10.934356324360131,32.024188638427475,1.7100028991699219,1.422022302056007,0.4574996948242216,-2.416075278387382,3.331074668035825,-0.979287791781573,1.8942871814300233,-0.8611539961045125,19.426774806470807,-56.830174047057454,1.4367874866058,12,0.9599990844726562,-2.0450000762939453,-11.449999809265137,-13.704999923706055,-15.65999984741211,2,-0.12948614429579408,1.4511343754481882,63.959999084472656,1.1357441226222733,63.75,-1.1258689771811994,65.29000091552734,-0.12948614429579408
7677,2015-12-10,63.2400016784668,63.91999816894531,63.02999877929688,63.22999954223633,1211800.0,-0.0001580762297739291,-3.3414216598438076,-0.01754761681680074,54.25426499502259,60.73456365244509,0.7309550947654486,-0.7356326558874429,-7.860002730297516,-10.857709505255578,30.30680926041045,0.8899993896484304,1.241460649400942,0.3915012359619112,-2.4705218404125446,3.253524312336367,-1.0395103022253096,1.8225127741491391,-0.6000022888183594,19.108356861353865,-53.13066051288264,1.4310115381872266,12,0.9699974060058594,-1.6100025177001882,-10.570000648498535,-12.930000305175781,-15.340000152587898,3,-0.12666037197399183,-1.3265326247171418,63.25,1.4511343754481882,63.959999084472656,1.1357441226222733,63.75,-0.12666037197399183
7678,2015-12-11,61.099998474121094,63.099998474121094,60.83000183105469,62.77999877929688,1840900.0,-0.03383939195995267,-1.0450479244206627,-167.96414950419597,52.67249263474607,61.05355152369329,2.8667288824623043,1.426304623501764,-5.258940491688847,-8.660909148070793,28.51993086561967,2.4099998474121094,0.9450126103103216,-1.7160018920898423,-4.644537262980563,1.2125334788008857,-3.1802695775351992,-0.2517342066444783,4.6800003051757955,5.510133856906842,-66.81715368478073,1.4642676854453638,12,2.2050018310546946,1.0650005340576243,-8.339997291564941,-10.789997100830078,-13.229999542236321,4,-0.10327328504380162,-3.3414216598438076,63.2400016784668,-1.3265326247171418,63.25,1.4511343754481882,63.959999084472656,-0.10327328504380162
7679,2015-12-14,60.7400016784668,61.25,59.84000015258789,60.86999893188477,2307900.0,-0.005891928062924157,2.168541155896926,0.07737930345457496,38.39813300035983,59.08864538859876,3.1276572749139717,1.906909783581355,-4.460286449303254,-8.251220425157477,27.266911491032552,1.4099998474121094,1.005553648476024,-2.090498733520505,-4.972206145544263,0.7912086785032528,-3.531352439532384,-0.6496450275086261,4.940997161865255,19.27197309618506,-48.94661618396135,1.440853706011878,12,2.069997787475593,1.4249973297119212,-5.130001068115234,-7.850000381469727,-11.710002899169915,0,-0.16249592482446507,-1.0450479244206627,61.099998474121094,-3.3414216598438076,63.2400016784668,-1.3265326247171418,63.25,-0.16249592482446507
7680,2015-12-15,61.09000015258789,62.27000045776367,60.81999969482422,61.209999084472656,1740300.0,0.005762240112765271,-3.3939427217293296,0.9230882094019097,38.252642928463295,56.44807023959941,2.468144688107536,1.6543311130930292,-4.367865528300591,-8.539885995807929,26.202391363506823,1.529998779296875,1.0819135094808487,-1.748500251770018,-4.608801639638656,1.111801136098613,-3.1786509457043337,-0.3183495578357025,4.357358740234389,26.766583919628367,-36.591521204065764,1.4301506939343158,12,1.7199993133544993,1.0749988555908274,-5.3650007247924805,-8.100000381469727,-13.119998931884759,1,-0.13815679498490652,2.168541155896926,60.7400016784668,-1.0450479244206627,61.099998474121094,-3.3414216598438076,63.2400016784668,-0.13815679498490652
7681,2015-12-16,61.93000030517578,62.02999877929688,60.95000076293945,61.36000061035156,1666200.0,0.013750207079550991,1.8052018825860454,-4.750039736783545,44.59017199918617,54.35125042377301,1.3604827674296516,0.9147886195843284,-4.763004966724246,-9.301390010008689,24.850124879221173,1.079998016357429,1.0976052196125252,-0.942500114440918,-3.7387460193969844,1.8537457905151484,-2.340623066918951,0.45562283803711523,3.2930642380371182,51.22551884115425,-8.297231337329698,1.3981229524780319,12,0.8799991607666087,0.2349987030029368,-5.777501106262207,-8.940000534057617,-13.510002136230469,2,-0.20232518516958076,-3.3939427217293296,61.09000015258789,2.168541155896926,60.7400016784668,-1.0450479244206627,61.099998474121094,-0.20232518516958076
7682,2015-12-17,60.7400016784668,62.099998474121094,60.7400016784668,61.93999862670898,1702500.0,-0.019215220746729655,-1.2666670905229964,-2.1052589310810865,38.687563702882215,50.251936577926884,2.207261820639573,2.1761950712434768,-3.168263236620632,-8.036463379214254,23.908564682641064,1.3599967956542969,0.8914049274350262,-2.1069988250732408,-4.973951961826913,0.7599543116804313,-3.5404753934500803,-0.6735222566964012,4.267740289121107,27.607422983445844,-26.469908064716876,1.433476568376837,12,2.0450000762939524,1.4249973297119212,-4.587502479553223,-7.750001907348633,-14.25,3,-0.21649656177966115,1.8052018825860454,61.93000030517578,-3.3939427217293296,61.09000015258789,2.168541155896926,60.7400016784668,-0.21649656177966115
7683,2015-12-18,59.52000045776367,60.9000015258789,59.47999954223633,60.45000076293945,4337800.0,-0.020085630342279615,-1.811879168775433,0.7750022252457353,32.061743404743055,46.76957085275397,2.8191820823124374,3.341478096412004,-1.5948059711193352,-6.735094011315155,22.51855950852941,1.420001983642571,0.5750217271076394,-3.183500099182126,-6.411355211128779,0.04435501276452669,-4.797427655155445,-1.5695725432087997,5.2810318372242335,1.4337241004017054,-46.36779491738374,1.6139275559733255,12,2.4750003814697266,2.644998550415046,-3.110001564025879,-6.530000686645508,-14.25,4,-0.19522847517668462,-1.2666670905229964,60.7400016784668,1.8052018825860454,61.93000030517578,-3.3939427217293296,61.09000015258789,-0.19522847517668462
7684,2015-12-21,60.15999984741211,60.63000106811523,59.52999877929688,59.65999984741211,1554700.0,0.010752677834782398,-1.894734728705533,-0.537634232179627,28.076895567060774,42.887412418520455,1.8063440086316191,2.815094186910443,-2.0039584589548554,-7.297320842085654,22.56262352439546,1.1100006103515554,0.23919218426693334,-2.524000740051271,-5.810807025830357,0.7628055457278151,-4.1674038829408175,-0.8805975971617315,4.321770482410699,24.372762797006214,-16.353017270821677,1.6434031428895417,12,1.835000991821289,2.0049991607666087,-2.9425010681152344,-7.170000076293945,-13.34000015258789,0,-0.20428857956614532,-1.811879168775433,59.52000045776367,-1.2666670905229964,60.7400016784668,1.8052018825860454,61.93000030517578,-0.20428857956614532
7685,2015-12-22,60.9900016784668,61.2400016784668,59.84000015258789,60.63999938964844,1107200.0,0.013796573024599024,2.2941123672152335,0.7000045776367188,33.90595213828384,40.099984485638636,0.570765436409701,1.949583687553698,-2.588064358185271,-8.043614842353634,21.66845097364828,1.4000015258789062,-0.31596308460952827,-1.607999038696292,-4.980823584794649,1.7648255074020653,-3.2944113117454776,0.07841323435288672,3.191662404100825,57.63369281773748,21.077646148497465,1.6864122730491797,12,0.7099971771240234,1.1749973297119212,-3.0250024795532227,-8.000001907348633,-13.340000152587898,1,-0.19609776307634585,-1.894734728705533,60.15999984741211,-1.811879168775433,59.52000045776367,-1.2666670905229964,60.7400016784668,-0.19609776307634585
7686,2015-12-23,62.040000915527344,62.18999862670898,60.84000015258789,61.22999954223633,1044700.0,0.017215924055815623,1.432436705054335,2.314274503820122,40.100233853496356,38.5273143588024,-0.7475333505923345,0.8618634715576405,-3.3919829209196166,-9.046381338962519,20.88318042568208,1.3499984741210866,-0.6410322202720664,-0.5059997558593778,-3.879603150287025,2.8676036385682693,-2.1928014530732014,1.1808019413544457,1.8595632946204006,94.46502723779251,60.15250737010084,1.6868016972138227,12,-0.7500019073486328,0.12499809265137429,-3.0150022506713867,-9.05000114440918,-16.150001525878906,2,-0.2267891600127746,2.2941123672152335,60.9900016784668,-1.894734728705533,60.15999984741211,-1.811879168775433,59.52000045776367,-0.2267891600127746
7687,2015-12-24,61.849998474121094,62.34000015258789,60.6500015258789,62.02999877929688,417300.0,-0.003062579603519855,3.2249804497511096,-0.22222222222223098,34.751760577669685,36.536121908016135,-0.8665668883582143,1.0198840658459716,-2.930144982285711,-8.823343608882368,20.013730134347174,1.6899986267089915,-1.0072114144410165,-0.6425022125244126,-4.025058060643673,2.7400536355948546,-2.333780136584039,1.048775711535221,1.7843918559519665,82.86707783581333,52.53390498881996,1.6912779240596325,12,-0.9399986267089844,0.3150005340576243,-2.117499351501465,-8.85999870300293,-12.289997100830071,3,-0.21713824796285297,1.432436705054335,62.040000915527344,2.2941123672152335,60.9900016784668,-1.894734728705533,60.15999984741211,-0.21713824796285297
7688,2015-12-28,61.86000061035156,61.959999084472656,61.20000076293945,61.68000030517578,989100.0,0.000161716030351311,3.000020077499147,-0.9999999999999605,40.30769543770032,36.74829551216507,-0.8464373858963228,0.9656695086395075,-2.6880587236908866,-8.799278213162154,19.115683455516493,0.7599983215332031,-1.3027422303044034,-0.5730001449584989,-3.9561300003637,2.8101297104467022,-2.2645650726610995,1.1185647827441016,1.5251262724512955,82.91817410487015,48.646441400360644,1.6915649277025993,12,-0.9500007629394531,0.30499839782715554,-2.1125011444091797,-8.870000839233398,-12.35000228881836,0,-0.24846425444930842,3.2249804497511096,61.849998474121094,1.432436705054335,62.040000915527344,2.2941123672152335,60.9900016784668,-0.24846425444930842
7689,2015-12-29,62.22000122070313,62.81000137329102,61.95000076293945,62.11000061035156,1004000.0,0.0058196024377557,-3.000000000000033,0.6111134658585569,41.212133355630726,37.07712778185035,-1.088935489605312,0.5346312908742306,-2.782721667964104,-9.104090449584916,18.109804176536926,0.9500007629394602,-1.5400643175360855,-0.15049953460692933,-3.4989735004466027,3.197974431232751,-1.824736517526766,1.5237374483129074,0.9308180216657362,80.13468316190755,44.9102248099413,1.67423698291984,12,-1.0750007629394602,-0.05500221252441406,-2.542501449584968,-9.230001449584968,-16.05000305175782,1,-0.27242045050457997,3.000020077499147,61.86000061035156,3.2249804497511096,61.849998474121094,1.432436705054335,62.040000915527344,-0.27242045050457997
7690,2015-12-30,62.25,63.15999984741211,61.93000030517578,62.2599983215332,929900.0,0.0004821404485424452,-2.7846273027647848,-0.09089332778470768,44.57700722558181,37.07566502922764,-1.0472093374686864,0.3268564126404314,-2.5544585995176163,-9.079603176064055,16.80817968075814,1.2299995422363281,-1.6083416995155773,0.0029993057250976562,-3.157535050100762,3.1635336615509573,-1.5772678721878322,1.5832664836380275,-2.770000457763672,63.745001755369934,25.426636193764118,1.580267177912928,12,-0.9300003051757812,0.37999916076660867,-2.952500343322754,-9.260000228881836,-18.799999237060547,2,-0.2478714908461973,-3.000000000000033,62.22000122070313,3.000020077499147,61.86000061035156,3.2249804497511096,61.849998474121094,-0.2478714908461973
7691,2015-12-31,60.93000030517578,62.849998474121094,60.90999984741211,62.13000106811523,1353900.0,-0.021204814374686243,-2.1290258076226163,120.02022128958342,39.031335212545244,37.11386186363465,0.12965784729458107,1.4353398536020805,-0.9720261278840496,-7.73379569640403,15.113103160318738,1.9399986267089844,-1.5225963342669218,-1.136000251770021,-4.152554294495346,1.8805537909553038,-2.644277273132687,0.372276769592645,-1.3764007568359347,11.15533731217188,-28.370510290246152,1.508277021362664,12,0.3899993896484375,1.6999988555908274,-1.6325006484985352,-7.940000534057617,-18.290000915527344,3,-0.21795500923653854,-2.7846273027647848,62.25,-3.000000000000033,62.22000122070313,3.000020077499147,61.86000061035156,-0.21795500923653854
7692,2016-01-04,60.31000137329102,60.540000915527344,59.2400016784668,60.0099983215332,2070700.0,-0.010175593776126979,2.4210410078803393,-0.2500023841842826,45.61599751388389,38.61989009798362,0.7624237433883891,1.8260502975289086,-0.06334110866734477,-7.086222754779037,13.367432048105213,1.6899986267089844,-1.47356478733861,-1.5509990692138587,-4.451880007201559,1.349881868773835,-3.0014395382077055,-0.10055860022001184,2.8499984741210866,27.295923332334425,-15.849735196731714,1.4504404689938468,1,0.8899993896484304,2.1999988555908203,-1.0825014114379954,-7.320001602172859,-16.59000015258789,0,-0.23909802114560474,-2.1290258076226163,60.93000030517578,-2.7846273027647848,62.25,-3.000000000000033,62.22000122070313,-0.23909802114560474
7693,2016-01-05,60.38999938964844,60.79999923706055,60.0099983215332,60.38999938964844,1323600.0,0.0013264469331091266,-1.078943934146464,0.0,47.995404884473224,40.833057799918336,0.9150393794060463,1.4336376568819844,0.1051612927054677,-7.150036646269498,11.187301333264465,0.7900009155273438,-1.5524427888187446,-1.2260009765625028,-3.7044161167443974,1.2524141636193917,-2.46520854665345,0.013206593528444444,2.6916004943847653,29.336690008991788,-16.13364759364776,1.2392075700909464,1,0.8100013732910156,2.1200008392334055,-1.1624994277954102,-7.399999618530273,-17.130001068115234,1,-0.17933429584060911,2.4210410078803393,60.31000137329102,-2.1290258076226163,60.93000030517578,-2.7846273027647848,62.25,-0.17933429584060911
7694,2016-01-06,59.540000915527344,59.79999923706055,58.95000076293945,59.459999084472656,3306300.0,-0.01407515288478034,1.8333354526149817,100.0,41.6034706720852,41.688337637007386,1.8638454866236458,2.0575537350455804,1.2053542771338144,-6.285279355896549,9.739128266483405,1.4399986267089844,-1.4857264818266387,-1.865499496459961,-4.295430719281661,0.5644317263617395,-3.0804651078708147,-0.6505338850491071,3.464767004394531,14.014258453497833,-32.42482716847757,1.2149656114108507,1,1.5149993896484375,2.8249988555908274,-0.20750141143798828,-6.55000114440918,-14.620002746582031,2,-0.16845822035213354,-1.078943934146464,60.38999938964844,2.4210410078803393,60.31000137329102,-2.1290258076226163,60.93000030517578,-0.16845822035213354
7695,2016-01-07,55.97999954223633,58.68999862670898,55.97000122070313,58.36000061035156,3927900.0,-0.05979175879324872,-1.2666666666666682,-29.74933244325768,25.10460090767441,40.02215619858272,5.1835471177590335,5.258675377467746,4.940010799460069,-2.735062353430834,9.17048314818231,3.5699996948242116,-1.308577054527369,-5.026500892639163,-8.197861679316134,-1.8551401059621853,-6.612181285977648,-3.4408204993006777,6.862577691406251,0.14532449890483437,-43.80097257407148,1.585680393338488,1,3.585000991821289,4.895000457763686,3.5749998092651367,-2.989999771118164,-11.09000015258789,3,-0.1752411835210801,1.8333354526149817,59.540000915527344,-1.078943934146464,60.38999938964844,2.4210410078803393,60.31000137329102,-0.1752411835210801
7696,2016-01-08,55.06000137329102,56.459999084472656,54.599998474121094,56.16999816894531,2376800.0,-0.01643440829704146,1.2011859429420142,0.46638499895015434,25.6849308357518,39.01473067170296,5.597998084859988,5.832684286359054,6.011778156689999,-1.8389199075754732,8.635183033231431,1.8600006103515625,-1.162436217360721,-5.536999130249015,-9.503888958020944,-1.5701093024770856,-7.520444044134976,-3.553554216363054,7.370221299575192,7.419400686522483,-36.99939003372734,1.983444913885963,1,3.819997787475579,5.129997253417969,5.197496414184549,-1.645002365112319,-8.39000320434571,4,-0.2108608848670216,-1.2666666666666682,55.97999954223633,1.8333354526149817,59.540000915527344,-1.078943934146464,60.38999938964844,-0.2108608848670216
7697,2016-01-11,55.22999954223633,55.54999923706055,54.06999969482422,55.29999923706055,2020700.0,0.00308750753187903,4.192983630255251,0.06306297017997903,29.821251063127278,37.84957018563929,4.906131966504972,5.303754658039878,5.953520582764597,-2.019094044171304,8.131500286799156,1.4799995422363281,-1.1448288153964015,-4.966500854492189,-9.399825808420431,-0.533175900563954,-7.183163331456306,-2.7498383775280715,6.5738051947302765,17.236254477168213,-31.272365389574258,2.2166624769641188,1,3.385000228881836,4.694999694824226,5.152499198913574,-1.7049999237060547,-7.479999542236328,0,-0.2279558257638563,1.2011859429420142,55.06000137329102,-1.2666666666666682,55.97999954223633,1.8333354526149817,59.540000915527344,-0.2279558257638563
7698,2016-01-12,54.790000915527344,56.5,54.54999923706055,55.5099983215332,2439200.0,-0.007966659973851709,-2.249999205271908,10.285722070844686,24.256947560878757,35.96566065288907,4.735805543113521,5.530328617739443,6.516635472029364,-1.5876221266313877,8.821664287244678,1.9500007629394531,-1.3132870420709324,-5.090999603271484,-10.112665978065252,-0.06933322847771706,-7.601832790668368,-2.5801664158746007,6.240423317225023,12.565467333739436,-37.3852843185315,2.510833187396882,1,3.8249988555908203,5.13499832153321,5.592497825622559,-1.2650012969970703,-4.880001068115234,1,-0.20204415969788758,4.192983630255251,55.22999954223633,1.2011859429420142,55.06000137329102,-1.2666666666666682,55.97999954223633,-0.20204415969788758
7699,2016-01-13,50.86999893188477,55.06999969482422,49.849998474121094,55.06999969482422,9264900.0,-0.07154593754590821,1.48571441546587,5.833355409207219,12.573945046902097,32.40976485525798,7.684616495932772,9.14168026932218,10.512550502122615,2.3204519036380518,10.57012958404964,5.220001220703125,-1.5340649993107718,-8.517501449584955,-14.930823135935547,-2.104179763234363,-11.724162292760248,-5.310840606409663,9.46438284707478,11.538466517617389,-35.89381859615255,3.2066608431752943,1,5.479999542236321,6.920001983642578,10.375,3.0500011444091797,-0.520000457763679,2,-0.14959702713069456,-2.249999205271908,54.790000915527344,4.192983630255251,55.22999954223633,1.2011859429420142,55.06000137329102,-0.14959702713069456
7700,2016-01-14,52.6500015258789,52.86000061035156,50.1500015258789,51.040000915527344,4160600.0,0.034991205649081314,1.6699514424450228,-0.38333340902175633,17.05263372053166,29.96768691170092,4.9166893396307,7.058865686936571,8.775905412344379,0.5601468713049087,11.88926608028826,2.7099990844726634,-1.8548367871533813,-6.31549892425538,-13.338836083026159,0.7078382345153997,-9.827167503640773,-2.8038303448699864,6.426254256500037,42.105299387698096,0.5966316218355132,3.511668579385391,1,2.674997329711921,4.529998779296882,8.999998092651381,1.2699985504150533,-2.960002899169922,3,-0.146818672989669,1.48571441546587,50.86999893188477,-2.249999205271908,54.790000915527344,4.192983630255251,55.22999954223633,-0.146818672989669
7701,2016-01-15,49.4000015258789,51.36000061035156,48.95000076293945,50.9900016784668,5792200.0,-0.06172839327274349,1.0686711580808619,-0.9875773601357266,14.038131992510642,26.459035187103893,7.106483905599326,9.825792177968623,11.998864102965719,3.8489879404680423,13.37676887757101,3.700000762939446,-2.348361841381873,-8.938998985290532,-17.006672945071962,-0.8713250255091083,-12.972835965181247,-4.905162005399816,8.569103379509095,5.960275608115763,-29.064474401600584,4.0338369798907125,1,5.474998474121101,7.329999923706062,12.939997673034675,4.519998550415053,-0.2200012207031179,4,-0.09129558698227636,1.6699514424450228,52.6500015258789,1.48571441546587,50.86999893188477,-2.249999205271908,54.790000915527344,-0.09129558698227636
7702,2016-01-19,47.59000015258789,49.88999938964844,47.08000183105469,49.4000015258789,3473100.0,-0.036639702781037675,1.0143372606069887,1.1383655343334622,12.66351949099024,22.53327014338356,7.7359179488810526,11.172959366092897,13.763458002480284,5.707179576373825,15.20631454731225,2.80999755859375,-3.010143898219397,-10.091500282287598,-19.385471728714435,-0.79752883586076,-14.738486005501017,-5.444514559074179,9.116430172857307,5.413995973104354,-22.57962611537033,4.646985723213418,1,5.850000381469727,7.909999847412109,15.117499351501465,6.329999923706062,1.8299980163574219,1,-0.01933183401329641,1.0686711580808619,49.4000015258789,1.6699514424450228,52.6500015258789,1.48571441546587,50.86999893188477,-0.01933183401329641
7703,2016-01-20,47.9000015258789,48.45000076293945,45.11999893188477,46.81000137329102,3554800.0,0.006514002359677473,2.0410994695999727,-0.6022095721430308,12.434413617309986,19.292263803964094,6.1104734209046825,10.485371926783593,13.228248566209132,5.432331836559108,17.34642875581703,3.3300018310546804,-3.5645854834065673,-9.20049896240235,-19.417527779008175,1.0165298542034762,-14.309013370705266,-4.091984554099433,7.266200240463817,27.939722420411687,6.271367392503834,5.108514408302915,1,4.004997253417976,6.239997863769538,15.01999759674073,6.019998550415053,3.289997100830078,2,-0.0031315557641028446,1.0143372606069887,47.59000015258789,1.0686711580808619,49.4000015258789,1.6699514424450228,52.6500015258789,-0.0031315557641028446
7704,2016-01-21,47.86999893188477,48.54999923706055,46.93999862670898,47.97999954223633,2410500.0,-0.0006263589360830935,1.5760009765625114,-0.10091797702082164,12.277019853035966,17.86697702011538,4.817624635466736,10.063384420254714,13.015478392510282,5.483779084705496,19.580465895568537,1.6100006103515696,-4.245677152627337,-8.616001510620109,-19.51390943409806,2.281906412857836,-14.064955472359081,-3.1670475488811363,5.487886324255513,35.52970805743734,18.39130427913241,5.448953961738973,1,2.94000053405761,6.270000457763665,14.86500072479248,6.05000114440918,3.870002746582024,3,0.042615436829862796,2.0410994695999727,47.9000015258789,1.0143372606069887,47.59000015258789,1.0686711580808619,49.4000015258789,0.042615436829862796
7705,2016-01-22,49.02999877929688,49.34000015258789,48.36000061035156,48.63999938964844,1820100.0,0.024232293154271778,-1.063163558682279,-3.5454293244558355,18.518517023438264,17.07070881874721,2.869890790501209,8.391675306536634,11.633107747772605,4.391785465855541,22.02713136875599,1.470001220703118,-5.016486067593476,-6.858001518249502,-18.02453739410054,4.308534357601545,-12.441269456175021,-1.274733580323982,2.8450669384774088,62.660237110269854,42.91581904156854,5.583267937925522,1,1.7800006866455007,5.110000610351555,13.457500457763672,4.89000129699707,5.280002593994141,4,0.02692228692001497,1.5760009765625114,47.86999893188477,2.0410994695999727,47.9000015258789,1.0143372606069887,47.59000015258789,0.02692228692001497
7706,2016-01-25,47.97000122070313,49.18999862670898,47.86000061035156,48.81000137329102,1684900.0,-0.021619367427790692,-1.5094269684351733,-2.1538499158808637,18.097207716576165,15.768037335797084,3.1496239375805075,8.79443246756427,12.458668055051334,5.526610543408751,24.107619227963827,1.3299980163574148,-5.762998913099679,-7.214499092102045,-18.521079287753487,4.092081103549397,-12.86778918992777,-1.5612089942763205,2.6891524756110456,59.74846992267451,39.267281434879976,5.653290097825723,1,2.8399982452392507,6.169998168945305,14.517498016357422,5.94999885559082,6.439998626708977,0,0.0358556881850467,-1.063163558682279,49.02999877929688,1.5760009765625114,47.86999893188477,2.0410994695999727,47.9000015258789,0.0358556881850467
7707,2016-01-26,48.41999816894531,48.66999816894531,47.38999938964844,48.290000915527344,2046400.0,0.009380799182635124,3.0635059037238874,-0.15475860690914212,19.63469868922263,15.254454127835293,1.8238365567298587,7.680488167201645,11.814604347353935,5.174936068768645,26.454379125150794,1.279998779296875,-6.027864174888023,-6.093002128601071,-17.32777397674471,5.141769719542566,-11.71038805267289,-0.4756162045292527,1.2421076697715705,78.19901143324097,56.4074478910116,5.617385924071817,1,1.6750011444091797,5.720001220703125,14.067501068115241,6.355001449584968,6.370002746582031,1,0.015696038103485632,-1.5094269684351733,47.97000122070313,-1.063163558682279,49.02999877929688,1.5760009765625114,47.86999893188477,0.015696038103485632
7708,2016-01-27,46.4900016784668,48.9000015258789,46.2400016784668,48.34000015258789,3296800.0,-0.03985949119090093,-1.2638311273005824,-14.231058160690182,18.61471607290521,15.925650908502305,2.740898340589766,8.853907254489613,13.536034110729624,7.185046812220449,29.00900185156732,2.6599998474121023,-6.336424882646824,-7.254498672485354,-18.475941657529503,3.9669443125587946,-12.865220165007429,-1.6437771799632799,-1.3700027465820241,8.064520098542292,-14.103131422669133,5.610721492522074,1,2.499998092651367,7.649997711181641,15.984998703002937,8.284997940063484,9.759998321533203,2,0.06302422853720024,3.0635059037238874,48.41999816894531,-1.5094269684351733,47.97000122070313,-1.063163558682279,49.02999877929688,0.06302422853720024
7709,2016-01-28,45.27000045776367,47.4000015258789,45.040000915527344,46.95000076293945,3138800.0,-0.026242227934102358,-1.2056086761214078,0.9081090220757744,20.975607436365763,16.361536876928316,3.4453138150485785,9.21121127294488,14.570901162287065,8.479679780198445,31.290295762572928,2.3600006103515554,-6.831893669758074,-7.626999855041504,-18.712710190705316,3.458710480622308,-13.169855022873406,-2.0841446872096014,3.6300010681152273,5.348827512666128,-18.79465858430291,5.542855167831905,1,2.9300003051757812,8.829999923706055,16.809999465942383,10.019998550415046,12.89999771118164,3,0.1307708882059453,-1.2638311273005824,46.4900016784668,3.0635059037238874,48.41999816894531,-1.5094269684351733,47.97000122070313,0.1307708882059453
7710,2016-01-29,46.81999969482422,46.83000183105469,45.34000015258789,45.72000122070313,2273700.0,0.03423899318284018,1.660710758101103,-0.6547608775618597,28.406701951953522,17.95804465019975,1.0966887868670128,6.794312506108774,12.834487629750228,7.023184406498473,33.50096888889907,1.5600013732910156,-7.253990842587058,-5.305500602722169,-15.781425008219486,5.170423802775147,-10.543462805470824,-0.06753839997351463,2.0800018310546804,42.8915605061877,15.945514941590123,5.237962202748657,1,0.6450004577636719,7.280000686645508,15.260000228881836,9.004999160766616,10.040000915527344,4,0.10508334078836978,-1.2056086761214078,45.27000045776367,-1.2638311273005824,46.4900016784668,3.0635059037238874,48.41999816894531,0.10508334078836978
7711,2016-02-01,47.6500015258789,47.97999954223633,46.040000915527344,46.6500015258789,2164700.0,0.017727506118425662,1.3373533291356043,0.9090921701496115,30.800411925430524,19.973254920693112,-0.00855575442848533,5.18419079036974,11.813556613150176,6.269469395506938,36.264456521530356,1.9399986267089844,-7.104876815240431,-3.8114988327026467,-13.598511313837726,5.9755136484324325,-8.705005073270186,1.082007407864893,1.1727999877929705,67.61658543141644,37.81299518348182,4.893506240567538,2,-0.46000099182128196,6.449998855590827,14.282497406005866,8.934997558593764,9.039997100830078,0,0.13976914237442473,1.660710758101103,46.81999969482422,-1.2056086761214078,45.27000045776367,-1.2638311273005824,46.4900016784668,0.13976914237442473
7712,2016-02-02,45.88999938964844,47.47000122070313,45.63000106811523,47.0,1812900.0,-0.03693603525436606,-1.2576727031037156,-1.1100006103515625,28.869897119125326,21.799419754228154,1.6594506118903212,6.1223897693383265,13.358241639040642,8.106677175136483,39.09295848934124,2.020000457763672,-7.202885870099848,-4.850500869750974,-13.996457620164826,4.295455880662878,-9.423479244957903,-0.2775224945440442,2.8571461120605406,22.020682376101462,-9.551836112215426,4.572978375206926,2,1.3000011444091797,8.210000991821289,15.837499618530273,12.389999389648452,10.060001373291016,1,0.1856613765762123,1.3373533291356043,47.6500015258789,1.660710758101103,46.81999969482422,-1.2056086761214078,45.27000045776367,0.1856613765762123
7713,2016-02-03,49.56000137329102,50.9000015258789,47.47000122070313,49.9000015258789,6833700.0,0.07997389480180384,1.9316240012911339,0.30630627534537175,46.85248142237395,25.641137706376817,-1.9560131625104589,1.6858659537810112,9.474377705996268,4.534887828792598,41.53365348017971,5.010002136230462,-6.795559318483633,-0.6389989852905202,-8.582838630751738,7.304840660170697,-4.6109188080211325,3.332920837440092,-4.520000457763679,77.1331055798732,41.24903746410034,3.97191982273061,2,-1.5900001525878977,4.539999008178704,11.977498054504387,8.839998245239258,7.04999923706054,2,0.10552863997810302,-1.2576727031037156,45.88999938964844,1.3373533291356043,47.6500015258789,1.660710758101103,46.81999969482422,0.10552863997810302
7714,2016-02-04,49.5099983215332,50.7400016784668,48.61999893188477,49.459999084472656,2402800.0,-0.0010089396765990966,-1.4508708757709448,-0.14705651359266397,41.77148250727902,28.22480053791468,-1.8426902016453468,0.9970372010485917,9.364846178149591,4.6826921310962035,43.52787516930739,2.120002746582024,-6.120905304598168,-0.1875019073486328,-6.803864070258456,6.42886025556119,-3.4956829888035443,3.1206791741062787,-4.352797393798831,74.99994854276551,38.254479829646506,3.3081810814549115,2,-1.5399971008300781,4.590002059936523,12.027501106262207,8.920001983642585,7.19000244140625,3,0.1361341528370723,1.9316240012911339,49.56000137329102,-1.2576727031037156,45.88999938964844,1.3373533291356043,47.6500015258789,0.1361341528370723
7715,2016-02-05,46.16999816894531,49.2400016784668,45.81999969482422,48.97999954223633,3490900.0,-0.06746112433486462,1.0540517629484696,-56.20088502327001,41.57537198759398,30.833485456916655,1.1722272596446857,3.7570393126851727,12.433577495455694,8.104459529656005,44.60468568757536,3.6899986267089844,-5.5215050478142444,-3.0370019912719712,-9.125798365279216,3.051794382735274,-6.081400178275594,0.007396195731651289,-0.8979412292480475,10.246623414132175,-29.137463143273365,3.0443981870036216,2,1.8000030517578125,7.930002212524414,15.485001564025879,12.260002136230476,10.150001525878906,4,0.2599090421465815,-1.4508708757709448,49.5099983215332,1.9316240012911339,49.56000137329102,-1.2576727031037156,45.88999938964844,0.2599090421465815
7716,2016-02-08,43.45000076293945,45.7599983215332,42.2400016784668,45.58000183105469,3009000.0,-0.05891266003634743,1.827313297698767,0.7580071270999491,39.691237519595894,33.06198977140257,3.5577737872335646,5.863260027430329,14.83317836358546,10.883733128160415,45.5410574848628,3.9299964904785156,-4.967182631837552,-5.176499366760254,-11.12796374650459,0.774965012984083,-8.152231556632422,-2.2007671768880854,7.450000762939446,13.97227604841407,-28.48155868445888,2.975732189872167,2,3.1200008392333984,9.094999313354492,18.524998664855957,14.979999542236335,13.520000457763679,0,0.3086306009653774,1.0540517629484696,46.16999816894531,-1.4508708757709448,49.5099983215332,1.9316240012911339,49.56000137329102,0.3086306009653774
7717,2016-02-09,42.63999938964844,44.54999923706055,41.599998474121094,42.45000076293945,3241900.0,-0.01864214865519409,-2.1216886364599667,-0.08920118846565073,37.22059847367637,35.12931003815493,3.868470698144378,5.988734306601273,15.311923215162665,11.744431516032222,46.39812177001958,2.950000762939453,-4.673601985941666,-5.357000732421874,-11.024103225679163,0.3101017608354155,-8.190551979050518,-2.523449485793229,8.08680213928222,11.18280187371306,-31.739355654590973,2.8335512466286437,2,3.6100006103515625,8.559999465942383,19.335000038146973,15.79000091552735,14.420001983642585,1,0.3295028010828587,1.827313297698767,43.45000076293945,1.0540517629484696,46.16999816894531,-1.4508708757709448,49.5099983215332,0.3295028010828587
7718,2016-02-10,43.72000122070313,44.43999862670898,42.88999938964844,43.27000045776367,2702600.0,0.025328373511114055,-1.5619760715017459,2.3684421868412446,40.40684811315348,37.288336780020224,2.630889148040886,4.2550308317702275,13.902193821966534,10.723837645325737,47.92737793859867,1.7999992370605398,-4.25264203823955,-3.723498916625971,-8.719747105614523,1.2727492723625815,-6.221623011120251,-1.2253748221316911,6.641728186035145,23.194770277258357,-19.808936558112947,2.498124094494278,2,2.529998779296868,7.479997634887688,18.134999275207512,14.709999084472656,14.09000015258789,2,0.27973465692505384,-2.1216886364599667,42.63999938964844,1.827313297698767,43.45000076293945,1.0540517629484696,46.16999816894531,0.27973465692505384
7719,2016-02-11,43.2599983215332,43.68999862670898,41.849998474121094,42.79999923706055,2507900.0,-0.010521566475897082,1.7878796636130008,1.0222184546263562,36.215959574788,38.156032071446276,3.101997364506758,4.338096072055393,14.0067856262541,11.245966864207716,48.26280114784724,1.8700027465820384,-3.9024112078947724,-3.803001785278319,-8.85925469008658,1.253251119529942,-6.331128237682449,-1.2748753328741884,6.751261847900388,21.727737580893766,-18.013373428658312,2.5281264524041305,2,2.990001678466797,7.440000534057617,18.59500217437744,15.170001983642585,14.90999984741211,3,0.30859923270439027,-1.5619760715017459,43.72000122070313,-2.1216886364599667,42.63999938964844,1.827313297698767,43.45000076293945,0.30859923270439027
7720,2016-02-12,44.91999816894531,45.040000915527344,43.0099983215332,43.72999954223633,1883900.0,0.03837262856725143,1.8391562874299419,2.5869586850878212,42.91685521624701,39.502303548203656,1.2785973553557355,2.1811179079304495,11.963038818985467,9.643527420122147,48.36081108702204,2.0300025939941406,-3.2949577827592265,-1.7565017700195327,-6.153325232994476,2.6403216929554105,-3.954913501507008,0.4419099614679425,4.754811532675781,79.80768789906458,40.83771968631472,2.1984117314874734,2,1.3300018310546875,5.225000381469727,16.79000186920166,13.720001220703132,13.060001373291016,4,0.2622440577510541,1.7878796636130008,43.2599983215332,-1.5619760715017459,43.72000122070313,-2.1216886364599667,42.63999938964844,0.2622440577510541
7721,2016-02-16,44.88999938964844,45.91999816894531,44.22000122070313,44.97999954223633,2603500.0,-0.0006678268147751742,-1.3776239446200769,-0.07563046760548932,41.63903978812627,40.92109717809266,0.9788547619679449,1.9562105073282083,11.606510406534177,9.739160749968114,48.02752927304167,1.6999969482421804,-2.719039773634748,-1.5610004425048842,-5.830460806212606,2.708459921202838,-3.6957306243587453,0.5737297393489769,4.461817862872657,76.15743398012472,40.408516270467786,2.1347301818538607,2,1.3600006103515625,4.159999847412109,15.330000877380378,13.930000305175788,12.400001525878906,1,0.2546224205966803,1.8391562874299419,44.91999816894531,1.7878796636130008,43.2599983215332,-1.5619760715017459,43.72000122070313,0.2546224205966803
7722,2016-02-17,46.66999816894531,47.06999969482422,45.34000015258789,45.34000015258789,1917600.0,0.03965245719534005,-1.6015069510771516,-14.777730682829652,50.42938072534175,41.31853043397797,-0.7586452785503042,0.10936049554594263,9.45721211272739,8.035973167803405,47.08692744263203,2.1800003051757812,-2.3506333126489807,0.2649984359741211,-3.9724959675896088,4.502492839537851,-1.8537487658077438,2.383745637755986,2.371746332439784,92.33713731153061,50.8933879810581,2.118747201781863,2,-0.4999980926513672,2.3800010681152344,12.86500072479248,12.690000534057617,10.70000076293946,2,0.22069859558322302,-1.3776239446200769,44.88999938964844,1.8391562874299419,44.91999816894531,1.7878796636130008,43.2599983215332,0.22069859558322302
7723,2016-02-18,47.75,48.20000076293945,46.77000045776367,46.790000915527344,2846500.0,0.023141244341709166,-1.8600006103515625,0.7218048994553292,55.95580743374532,42.89456653691867,-2.371818393920968,-1.0355483709345492,7.9844770447887115,7.037766747896832,45.553080673414655,1.5300025939941406,-2.0514145669378294,1.3525003433227525,-2.8743704596965998,5.579371146342105,-0.7609350581869236,3.4659357448324286,0.9940746602945367,92.91337636630692,44.96631201440786,2.1134354015096775,2,-2.3299999237060547,1.2999992370605469,11.519999504089355,11.639999389648445,9.360000610351562,3,0.1949738507495502,-1.6015069510771516,46.66999816894531,-1.3776239446200769,44.88999938964844,1.8391562874299419,44.91999816894531,0.1949738507495502
7724,2016-02-19,49.90999984741211,50.34000015258789,47.4000015258789,47.58000183105469,3659400.0,0.045235598898683005,-1.185873700839653,2.4270835816862566,57.20951576868243,44.63169362370628,-4.994316801914664,-3.19888900855058,5.498392466865823,4.974230348765595,43.67996268198875,2.9399986267089915,-1.4676584197970257,3.4105001449584975,-1.0575595544586847,7.87855984437568,1.1764702952499064,5.644529994667089,-8.310001373291016,94.1336944371007,43.66563736076596,2.23402984970859,2,-3.940000534057617,-1.5750007629394531,9.359999656677246,9.479999542236335,8.319999694824219,4,0.15828494389964498,-1.8600006103515625,47.75,-1.6015069510771516,46.66999816894531,-1.3776239446200769,44.88999938964844,0.15828494389964498
7725,2016-02-22,50.349998474121094,50.77000045776367,49.47000122070313,49.9000015258789,2235200.0,0.008815841075018538,1.015501262693459,0.19313190186560444,56.41633995175789,46.490038338390946,-5.34065444411717,-3.7259579151712146,4.723928837459084,4.647485819542261,42.14105807193289,1.2999992370605398,-1.6113944553121016,3.784498786926271,-0.8758082567505241,8.444805830603066,1.4543452650878734,6.1146523087646685,-8.575199966430667,93.58775522802864,43.41803508615202,2.330153521838397,2,-4.164999008178711,-3.1199989318847656,6.720001220703125,7.465000152587898,7.550003051757805,0,0.15531280897344102,-1.185873700839653,49.90999984741211,-1.8600006103515625,47.75,-1.6015069510771516,46.66999816894531,0.15531280897344102
7726,2016-02-23,49.68999862670898,50.63000106811523,49.27999877929688,49.91999816894531,1966900.0,-0.013108239670579946,-1.5714347995102729,-0.5111135600691814,59.5285808546258,48.968703047385326,-4.1375319284282455,-3.088860725603176,5.057787376934428,5.432422072795205,40.438130756713655,1.3500022888183452,-1.6742442893194394,3.038499069213863,-1.7913345943259387,7.8683327327536645,0.6235822374439621,5.453415900983764,-7.555392041015622,80.11046463431585,25.290346613589456,2.4149168317699017,2,-3.3799991607665945,-3.209999084472649,6.5625009536743235,8.125000000000014,8.620002746582045,1,0.16683439614891382,1.015501262693459,50.349998474121094,-1.185873700839653,49.90999984741211,-1.8600006103515625,47.75,0.16683439614891382
7727,2016-02-24,49.18000030517578,49.6500015258789,48.22000122070313,49.25,6582900.0,-0.010263601039003922,2.287346645269373,0.3043471049707169,48.867696634769146,49.90879732756484,-2.9080914323382885,-2.655135781496057,5.2293161633177405,6.083223464017735,38.674259170025934,1.4699974060058452,-1.4978829985171558,2.4905006408691435,-2.4093702771494847,7.390371558887772,0.04056518185982583,4.940436099878461,-6.699977964599611,60.249996185302734,7.911426157860021,2.4499354590093154,2,-2.8700008392333984,-2.9300003051757812,6.622500419616699,8.18499946594239,8.59000015258789,2,0.1649044440835039,-1.5714347995102729,49.68999862670898,1.015501262693459,50.349998474121094,-1.185873700839653,49.90999984741211,0.1649044440835039
7728,2016-02-25,49.41999816894531,50.27999877929688,48.75,49.4900016784668,8672500.0,0.0048799890662927226,-1.1702112693203717,1.0000544959128066,49.73482567370329,51.41089356077765,-2.5194640538728237,-2.808356706411999,4.715648306398769,6.002820855102684,36.48615494326415,1.529998779296882,-1.0282158511129822,2.583998680114746,-2.4637328578854962,7.631730218114988,0.06013291111462138,5.107864449114871,-6.6083767036816425,59.94057220477129,10.036070631530471,2.523865769000122,2,-2.529998779296875,-3.1699981689453125,5.050002098083496,7.010002136230476,8.770000457763665,3,0.1608660675332665,2.287346645269373,49.18000030517578,-1.5714347995102729,49.68999862670898,1.015501262693459,50.349998474121094,0.1608660675332665
7729,2016-02-26,51.18999862670898,51.88000106811523,49.25,50.93000030517578,11190100.0,0.03581546991792295,2.2073121090815393,-3.7140755272191237,66.29870520733499,54.00887689312076,-3.4042970429456716,-4.334328828700713,2.698508481326897,4.390596603408987,33.72158274514254,2.6300010681152273,-0.33142435927942415,4.057999229431147,-1.288533470710675,9.404531929572968,1.3847328793602358,6.7312655795020575,-8.060042001745309,81.14747349254303,25.14312668126135,2.6732663500709095,2,-3.1399974822997976,-4.449998855590813,1.832500457763679,4.260000228881857,5.920001983642585,4,0.11564762927252259,-1.1702112693203717,49.41999816894531,2.287346645269373,49.18000030517578,-1.5714347995102729,49.68999862670898,0.11564762927252259
7730,2016-02-29,51.7400016784668,52.58000183105469,50.95000076293945,50.97999954223633,3011200.0,0.010744345897888863,-2.9756138408433275,2.9231040098596686,81.33030541213998,58.41901751801117,-3.2242053969773394,-4.739853447997348,1.8913784441988213,3.9985392860937026,30.814560164363456,1.6300010681152344,0.29140805788617286,4.362002182006833,-1.3634116494746138,10.08741601348828,1.4992952662661096,7.2247090977475565,-8.085042386914033,80.73394415143993,18.61089937481931,2.862706915740724,2,-2.780000686645508,-4.650001525878906,0.7349977493286133,3.7099971771240376,6.039997100830085,0,0.12543482128394556,2.2073121090815393,51.18999862670898,-1.1702112693203717,49.41999816894531,2.287346645269373,49.18000030517578,0.12543482128394556
7731,2016-03-01,54.31000137329102,54.36999893188477,52.11999893188477,52.4000015258789,2822900.0,0.04967142658392709,1.216754267115897,2.5131506299252306,88.92595289167505,62.69641442538153,-4.824839078297757,-7.152007030121673,-0.9382658750772919,1.5948900258054621,28.766798813208194,2.629997253417976,1.182085029225611,6.599001884460456,0.08638074763504733,13.111623021285865,3.3426913160477554,9.855312452873157,-9.941038678578103,99.02442957849131,29.199606918761575,3.2563105684127045,3,-3.740001678466804,-6.325002670288093,-1.8350019454956126,1.1399974822998118,2.0799980163574148,1,0.06610200813497658,-2.9756138408433275,51.7400016784668,2.2073121090815393,51.18999862670898,-1.1702112693203717,49.41999816894531,0.06610200813497658
7732,2016-03-02,54.40999984741211,54.43000030517578,53.6500015258789,54.02000045776367,1423700.0,0.001841253389661457,2.6278987242952017,0.20418817843197803,88.15132015497306,66.27369361662907,-4.147624501172437,-6.936625346177458,-1.263737210504189,1.6459483947952052,26.520763777354844,0.7799987792968821,1.8576192791667054,6.273000335693361,-0.826275474581891,13.372276145968613,2.7233624305557314,9.82263824083099,-9.040933528982002,99.64787928364287,22.93636522209262,3.5496379051376272,3,-3.4949989318847656,-6.395000457763672,-1.9350004196166992,1.0399990081787251,2.3499984741210938,2,0.07167802861268346,1.216754267115897,54.31000137329102,-2.9756138408433275,51.7400016784668,2.2073121090815393,51.18999862670898,0.07167802861268346
7733,2016-03-03,54.790000915527344,54.81999969482422,53.5,54.09000015258789,1445700.0,0.006984029942674441,2.473691079109969,1.7948765601158105,91.38551866066575,70.07102727129387,-3.826366074523783,-7.277857764057856,-1.8301139531846218,1.3982337391076527,26.21908712817301,1.3199996948242188,2.646123918991151,6.391501426696777,-1.289897904629271,14.072900758022826,2.5508017610337532,10.232201092359801,-8.333622518687754,99.46142224523369,15.142362101984006,3.8406996656630246,3,-3.270000457763672,-6.5800018310546875,-2.672501564025879,0.6599979400634908,2.079998016357429,3,0.05438947786897752,2.6278987242952017,54.40999984741211,1.216754267115897,54.31000137329102,-2.9756138408433275,51.7400016784668,0.05438947786897752
7734,2016-03-04,56.25,57.11999893188477,55.02000045776367,55.25,2792800.0,0.02664718123884713,-1.8767120424320114,1.4285698715538335,91.2600340738979,73.94254884042054,-4.796905573065892,-8.650540481242189,-3.48399830779843,0.012333861543403657,26.171941418980115,2.329998016357429,3.1757972443019327,7.514500427246091,-0.9261001251611631,15.955100979653345,3.2942001510424603,11.734800703449721,-8.622714621442562,85.89952690320672,0.9680943638652195,4.220300276203627,3,-3.5799999237060476,-6.89000129699707,-4.685000419616699,-0.8000011444091655,-0.3300018310546875,4,0.03448886447482624,2.473691079109969,54.790000915527344,2.6278987242952017,54.40999984741211,1.216754267115897,54.31000137329102,0.03448886447482624
7735,2016-03-07,58.16999816894531,58.34000015258789,55.41999816894531,55.86999893188477,2631800.0,0.0341333007812501,1.212120029881759,2.2999992370605398,92.50961245398916,77.60710790701648,-6.136277741699438,-10.145604103854879,-5.606326228217213,-1.8213287847393005,25.45093194264006,2.920001983642578,3.5876289354470714,8.834498596191409,-0.4972324477564385,18.166229640139257,4.168633074217482,13.500364118165336,-9.023878621855502,97.26684967397223,10.761848801353011,4.665865521973925,3,-4.889997482299805,-8.19999885559082,-7.019997596740723,-2.759998321533196,-0.45999908447265625,0,-0.018222410038851278,-1.8767120424320114,56.25,2.473691079109969,54.790000915527344,2.6278987242952017,54.40999984741211,-0.018222410038851278
7736,2016-03-08,56.86000061035156,57.95000076293945,56.02999877929688,57.66999816894531,2416800.0,-0.022520158154192726,1.8029169845574577,-0.3521729683827845,83.63038464250103,81.46962879676447,-4.137343338062934,-8.199863023025173,-4.551902100914063,-0.44019941034272136,23.891594560451214,2.1399993896484304,3.814135629422701,6.854001045227051,-2.6230997233330697,16.33110181378717,2.1154506609469905,11.592551429507111,-6.058982554272099,69.4214980252637,-15.670549632228585,4.738550384280061,3,-3.315000534057617,-6.89000129699707,-6.077500343322754,-1.450000762939446,1.220001220703125,1,0.01618005907614828,1.212120029881759,58.16999816894531,-1.8767120424320114,56.25,2.473691079109969,54.790000915527344,0.01618005907614828
7737,2016-03-09,56.68999862670898,57.41999816894531,55.849998474121094,57.13000106811523,2179600.0,-0.002989834361901811,2.0784409056569473,0.5432145279180167,81.39045773439565,84.98692124795251,-3.11789866289282,-7.297444501339008,-4.638593073262385,-0.18799529801137993,22.09031756264388,1.5699996948242188,4.062118355848611,5.981499099731437,-3.2770229613062654,15.240021160769139,1.3522380692125822,10.610760130250291,-4.531963793257994,65.90906045743247,-17.442081147638746,4.629261030518852,3,-2.894998550415032,-6.719999313354485,-6.044998168945305,-1.2799987792968608,1.7299995422363352,2,-0.005291925283610777,1.8029169845574577,56.86000061035156,1.212120029881759,58.16999816894531,-1.8767120424320114,56.25,-0.005291925283610777
7738,2016-03-10,55.95000076293945,57.0,54.56999969482422,57.0,2404900.0,-0.01305341121354131,3.628575373023168,2.386348661395478,73.55696042829376,85.79339405028125,-1.5133545524645555,-5.896546208102123,-4.169501906078629,0.6181221131060823,19.96345353710901,2.4300003051757812,4.310610501059443,4.6300012588501005,-4.294555970615846,13.554558488316047,0.16772264411712712,9.092279873583074,-2.679212172043826,36.60479842312374,-43.507721694167955,4.4622786147329725,3,-1.3050003051757812,-5.980001449584961,-5.305000305175781,-0.5400009155273366,3.1899986267089844,3,0.014477167963334203,2.0784409056569473,56.68999862670898,1.8029169845574577,56.86000061035156,1.212120029881759,58.16999816894531,0.014477167963334203
7739,2016-03-11,56.61000061035156,57.20000076293945,56.29999923706055,56.9000015258789,3418400.0,0.011796243760720193,1.022476726044542,0.2761915488045389,74.00308803413103,84.97925878605804,-1.4792317002810265,-5.8026199677464945,-5.109930374684595,0.030666979452746546,17.53807243577537,1.25,4.92272541254826,4.6225009918212905,-3.743294567421046,12.988296551063627,0.4396032122001259,8.805398771442455,-2.4267539383513252,54.11142354973221,-23.292903710096695,4.182897779621167,3,-1.3800010681152344,-6.64000129699707,-5.574999809265137,-1.200000762939446,2.5200004577636648,4,0.0045927984230700325,3.628575373023168,55.95000076293945,2.0784409056569473,56.68999862670898,1.8029169845574577,56.86000061035156,0.0045927984230700325
7740,2016-03-14,56.70000076293945,56.95000076293945,55.97999954223633,56.209999084472656,2004500.0,0.0015898277975188169,-1.0421061930556503,-1.6896556260030404,78.10748090967886,83.77720634361401,-0.8847014083070306,-5.233148121045588,-5.4860622677949635,0.008084552439427739,15.655755667524504,0.970001220703125,5.565004681420874,4.1235010147094755,-3.7939109774011044,12.040913006820055,0.164795018654182,8.082207010764769,-2.1300010681152344,63.0177631660623,-13.464102190821528,3.9587059960552913,3,-0.7800006866455078,-6.730001449584961,-5.664999961853027,-1.2900009155273366,2.6899986267089844,0,-0.013756659320963704,1.022476726044542,56.61000061035156,3.628575373023168,55.95000076293945,2.0784409056569473,56.68999862670898,-0.013756659320963704
7741,2016-03-15,56.31999969482422,56.459999084472656,55.540000915527344,56.45000076293945,1511100.0,-0.006701958783104867,11.266829429566899,-0.2653073934807826,78.93031405416501,82.7526501101909,-0.21187948478996077,-4.166556065481913,-5.3599539564525,0.4610036200319456,14.045108171983598,1.1599998474121094,5.801820743167092,3.171999931335449,-4.02675681570792,10.370756678378818,-0.42737844218623877,6.771378304857137,-1.071399917602541,61.40354164714701,-16.423859500667604,3.599378373521685,3,-0.39999961853027344,-6.350000381469727,-5.284998893737793,-0.9099998474121023,3.75,1,0.024680387023797934,-1.0421061930556503,56.70000076293945,1.022476726044542,56.61000061035156,3.628575373023168,55.95000076293945,0.024680387023797934
7742,2016-03-16,56.97000122070313,57.5,55.93999862670898,56.22000122070313,2281200.0,0.011541220337375924,-1.3816720538131853,-5.7691833680565745,79.60785510493261,81.44402082622057,-0.5146803420443575,-4.221795947313858,-6.241542406580173,-0.09766849894024432,13.060217315730743,1.5600013732910227,5.8464740317652115,3.307001304626475,-3.3971789494579596,10.01118155871091,-0.04508882241574241,6.659091431668692,-1.4300003051757884,81.9113063448957,1.7461038878065551,3.352090127042217,3,-0.5150012969970774,-7.00000190734864,-7.412500381469734,-2.960000991821289,2.5699996948242116,2,0.01948394921129437,11.266829429566899,56.31999969482422,-1.0421061930556503,56.70000076293945,1.022476726044542,56.61000061035156,0.01948394921129437
7743,2016-03-17,57.06000137329102,57.34000015258789,56.38999938964844,56.91999816894531,1591400.0,0.0015797814755036388,1.7142849357769168,0.18667093912761365,76.51311160074629,79.80547388475928,-0.2780592891324858,-3.771941473144601,-6.569437464218112,-0.11820072646396085,12.552672685469062,0.9500007629394531,5.508189237010157,2.931501388549812,-3.321681393306953,9.184684170406577,-0.19509000237857066,6.058092779478194,-1.520000457763679,77.55107998801131,-2.3870177540003965,3.1265913909283816,3,-0.605001449584968,-6.9650020599365305,-8.335001945495613,-3.3700027465820312,2.930000305175774,3,0.023834503381047645,-1.3816720538131853,56.97000122070313,11.266829429566899,56.31999969482422,-1.0421061930556503,56.70000076293945,0.023834503381047645
7744,2016-03-18,57.81000137329102,58.61000061035156,57.29999923706055,57.68999862670898,2485800.0,0.013144058569039219,-1.9111092273131862,0.8571428571429152,76.92990906327663,78.07439573023566,-0.8755783158572612,-4.110494452623115,-7.526119997595792,-0.7904728939658341,13.100853457277486,1.5499992370605398,5.2449494449761715,3.286501312255865,-2.841486399881809,9.41448902439354,0.2225074561870244,6.350495168324706,-1.8700027465820455,73.94139033924738,-5.652478928851011,3.063993856068838,3,-1.220001220703132,-7.580001831054695,-9.085001945495613,-4.120002746582031,3.1999969482421804,4,0.023006365417107322,1.7142849357769168,57.06000137329102,-1.3816720538131853,56.97000122070313,11.266829429566899,56.31999969482422,0.023006365417107322
7745,2016-03-21,58.16999816894531,58.22999954223633,57.06999969482422,57.68999862670898,1384700.0,0.006227240738669426,2.8666514079358114,3.999904634750682,71.3024252817762,76.70462246793291,-1.3807787479770184,-4.062905142943109,-7.97811043513304,-1.0893393259425892,13.803027786719902,1.1599998474121094,4.915082339477294,3.255498123168948,-2.7479100640139222,9.258906310351819,0.25379402957751296,6.257202216760383,-1.779998779296875,85.66767149364672,8.179204284999244,3.001704093591435,3,-1.5799980163574219,-7.35999870300293,-9.694998741149902,-4.479999542236321,3.2300033569335866,0,0.016503402602519257,-1.9111092273131862,57.81000137329102,1.7142849357769168,57.06000137329102,-1.3816720538131853,56.97000122070313,0.016503402602519257
7746,2016-03-22,57.97999954223633,58.599998474121094,57.02999877929688,57.79999923706055,1297500.0,-0.003266264959423948,1.2112700271864592,0.3750009934116881,69.50820806665178,75.38437250485025,-1.1345062310420815,-3.3940090541537558,-7.8545511321802195,-0.8465184295402253,14.52659734093066,1.5699996948242116,4.480432469263889,2.6509994506835923,-2.9658921446492457,8.26789104601643,-0.15744634698282312,5.459445248350008,-1.1459999084472656,76.40447190770446,1.648010299117928,2.8084457976664177,3,-1.3899993896484375,-6.564998626708984,-9.782500267028809,-4.290000915527337,3.4099998474121094,1,0.024318728157025626,2.8666514079358114,58.16999816894531,-1.9111092273131862,57.81000137329102,1.7142849357769168,57.06000137329102,0.024318728157025626
7747,2016-03-23,57.290000915527344,58.36999893188477,57.15999984741211,57.9000015258789,1502500.0,-0.011900631806772366,-1.7815983092613705,-3.3888865341414434,63.21354259077052,74.23510385623655,-0.3916309757721166,-2.176887087447483,-7.245859896042127,-0.12952761195181495,14.919128214583763,1.2099990844726634,3.7410586269118085,1.5555007934570284,-3.3134493480857827,6.4244509349998395,-0.8789742773143772,3.989975864228434,1.3199996948242188,40.540586981923155,-29.80653176662065,2.4344750707714056,3,-0.21500015258789062,-5.315000534057617,-9.64000129699707,-3.6000022888183523,2.529998779296875,2,0.048525025918500386,1.2112700271864592,57.97999954223633,2.8666514079358114,58.16999816894531,-1.9111092273131862,57.81000137329102,0.048525025918500386
7748,2016-03-24,57.36999893188477,57.52999877929688,56.18000030517578,56.959999084472656,1152600.0,0.0013963696121315206,2.6986282758079585,-0.6721302248793251,56.93069470535445,72.33817126415025,-0.2782840909366229,-1.7188809375881746,-7.393727460279287,-0.17476869930408157,15.391618745896334,1.3499984741211009,3.265534536925763,1.2379987716674847,-2.6620283366941138,5.138025880029083,-0.7120147825133145,3.188012325848284,1.229999542236321,48.97113075147986,-18.60695904972212,1.9500135541807975,3,-0.2949981689453196,-4.6799983978271555,-9.759999275207527,-3.6800003051757812,4.0,3,0.03782468230858793,-1.7815983092613705,57.290000915527344,1.2112700271864592,57.97999954223633,2.8666514079358114,58.16999816894531,0.03782468230858793
7749,2016-03-28,57.11000061035156,57.599998474121094,56.349998474121094,57.31000137329102,1121300.0,-0.0045319561857044555,2.2051488964205195,-0.4878069204216726,41.74455513552893,68.2978461781336,0.0671605934146271,-1.0462736830891117,-7.079646498234588,0.11675184740752798,16.56701670684149,1.25,2.8579315175609494,0.6820003509521513,-2.4645696752738715,3.828570377178174,-0.8912846621608566,2.255285364065159,1.3931979370117205,38.42979375398021,-24.343914425159966,1.5732850131130114,3,-0.034999847412109375,-4.104999542236328,-9.875000953674316,-3.420001983642571,3.229999542236328,0,0.05042901483690776,2.6986282758079585,57.36999893188477,-1.7815983092613705,57.290000915527344,1.2112700271864592,57.97999954223633,0.05042901483690776
7750,2016-03-29,58.22999954223633,58.40999984741211,56.2599983215332,56.7400016784668,986500.0,0.019611257571616303,1.3243278910274123,-7.449960899501919,60.995190291184834,66.30505464891357,-0.9085255478052972,-1.744573728039697,-8.18881682045756,-0.9920362653022963,17.91396168691496,2.1500015258789062,2.707308039014677,1.477499389648436,-0.870765637273827,3.825764416570699,0.3033668761873045,2.6516319031095676,0.18027107543945675,84.71077637029705,21.837034498446556,1.1741325134611318,3,-0.9549999237060547,-4.814998626708984,-11.077500343322754,-4.540000915527337,0.5,1,0.04774169330501965,2.2051488964205195,57.11000061035156,2.6986282758079585,57.36999893188477,-1.7815983092613705,57.290000915527344,0.04774169330501965
7751,2016-03-30,57.9000015258789,59.34000015258789,57.790000915527344,58.52000045776367,1350700.0,-0.005667147843923082,-2.6904737035708286,-0.4161072622723387,59.46795916893169,64.06728843380236,-0.3697141128673991,-1.192997400916866,-7.7468282941746125,-0.6692383869755574,18.81299117881138,1.5499992370605469,2.486414711133378,0.968001365661614,-1.129601782004677,3.065604513327905,-0.08080020817153155,2.0168029394947595,-1.720001220703118,54.4304210049794,-7.726449074503819,1.0488015738331447,3,-0.1400012969970632,-4.120000839233391,-11.192502021789544,-4.235000610351548,0.5599975585937571,2,0.06044904849330002,1.3243278910274123,58.22999954223633,2.2051488964205195,57.11000061035156,2.6986282758079585,57.36999893188477,0.06044904849330002
7752,2016-03-31,58.31000137329102,58.61999893188477,57.47000122070313,57.83000183105469,1365100.0,0.007081171616703186,1.0909150809586456,-0.7741941438143373,69.47198459010815,63.284940988175904,-0.6365898164270121,-1.3658667181267816,-7.979413714438671,-1.082530650022214,19.66212091287558,1.1499977111816406,2.218810951800535,1.1830011367797937,-0.6337403797284509,2.9997426532880382,0.2746303785256714,2.091371895033916,-2.0668010711669993,67.40510034706526,1.9327834833153617,0.9083707582541226,3,-0.5500011444091868,-4.530000686645515,-11.915001869201667,-5.2550010681152415,0.34999847412108664,3,0.05282109318845274,-2.6904737035708286,57.9000015258789,1.3243278910274123,58.22999954223633,2.2051488964205195,57.11000061035156,0.05282109318845274
7753,2016-04-01,57.77000045776367,57.84000015258789,55.34000015258789,56.56999969482422,3741000.0,-0.009260862678948545,2.7313428586882567,2.5000039736467374,59.764323278743625,61.37765367878335,0.016445211985633534,-0.6231120566402808,-7.274609128233628,-0.6393697136958991,19.9538480422566,2.970001220703132,1.9558456378748232,0.49400024414062216,-0.9703461952568802,1.9583466835381245,-0.238172975558129,1.2261734638393733,1.5699996948242188,60.75000762939453,-5.90494795684377,0.73217321969875,4,-0.43000030517578125,-3.7250003814697266,-11.49000072479248,-4.715000152587891,1.0200004577636719,4,0.03548553264352705,1.0909150809586456,58.31000137329102,-2.6904737035708286,57.9000015258789,1.3243278910274123,58.22999954223633,0.03548553264352705
7754,2016-04-04,58.18999862670898,58.56999969482422,57.0099983215332,57.79999923706055,1314000.0,0.007270177698066149,1.7130422667896215,0.3249992847447115,61.88198145579312,60.33093769811857,-0.38440618587363673,-0.938432278647177,-7.520558095145155,-1.1609759098305972,19.605831197908294,1.5600013732910156,1.6244723890184147,0.8169984817504812,-0.6179056431540815,2.251902606655044,0.09954641929819985,1.5344505442027625,1.070001525878915,71.24996185302717,3.9641163640745845,0.7174520624522825,4,-0.8499984741210866,-3.894998550415032,-11.619998931884759,-5.430000305175774,1.3800010681152415,0,0.054648571579724914,2.7313428586882567,57.77000045776367,1.0909150809586456,58.31000137329102,-2.6904737035708286,57.9000015258789,0.054648571579724914
7755,2016-04-05,57.11000061035156,57.959999084472656,56.9900016784668,57.61999893188477,1138100.0,-0.01855985636441826,-1.5866729058477063,-1.3076900504715003,55.66716288844859,58.793043789429326,0.5916355487897818,0.06122046498738598,-6.312868014109952,-0.18398971231883365,18.869070397985602,1.1999969482421804,1.3569231042219627,-0.20999965667724751,-1.5985085077513048,1.1785091943968098,-0.9042540822142726,0.4842547688597776,2.071599542236328,44.2500114440918,-22.797582535929777,0.694254425537027,4,0.22999954223632812,-1.9650001525878906,-9.71500015258789,-4.730001449584961,1.9199981689453196,1,0.05655751195441017,1.7130422667896215,58.18999862670898,2.7313428586882567,57.77000045776367,1.0909150809586456,58.31000137329102,0.05655751195441017
7756,2016-04-06,57.77999877929688,57.79999923706055,56.47000122070313,57.06000137329102,1628200.0,0.011731713566535573,2.500002509674843,-1.4117642658927345,55.79398837142035,57.96864887616819,-0.12260997172401034,-0.5653031909915143,-6.810583829699901,-0.9517544540106471,17.983275895398915,1.3299980163574148,1.026494003040483,0.4139986038208079,-0.9712981765254796,1.7992953841670953,-0.2786497863523394,1.1066469939939552,1.324769373291005,74.39022971929406,8.841811225008158,0.6926483901731437,4,-0.4399986267089915,-2.049999237060554,-9.754998207092292,-5.3999996185302805,0.2800025939941406,2,0.01644168887175268,-1.5866729058477063,57.11000061035156,1.7130422667896215,58.18999862670898,2.7313428586882567,57.77000045776367,0.01644168887175268
7757,2016-04-07,56.38999938964844,57.5099983215332,56.31999969482422,57.36000061035156,1451300.0,-0.024056756992291484,-1.1441404907553783,-1.3472287713981446,45.95896591567428,56.749567899537055,1.2586600537953672,0.8443593795821513,-5.27540887824302,0.3512023299104783,17.11203047183115,1.4599990844726634,0.7570517821097624,-0.961000823974608,-2.383124774355153,0.461123126405937,-1.672062799164884,-0.24993884878433192,2.6394734029394513,32.50772092473944,-30.2202820663189,0.7110619751902735,4,0.9500007629394531,0.030000686645507812,-7.112500190734863,-4.010000228881836,1.4799995422363352,3,0.036708631268476566,2.500002509674843,57.77999877929688,-1.5866729058477063,57.11000061035156,1.7130422667896215,58.18999862670898,0.036708631268476566
7758,2016-04-08,56.7599983215332,57.33000183105469,56.459999084472656,56.849998474121094,1161400.0,0.0065614281945298725,-1.521752110526927,0.09278354569765612,43.362796435491894,56.929372488421826,0.8862293893771209,0.5672373953692045,-5.430720548227853,-0.09866352771507536,16.84766164191618,0.94000244140625,0.5129861206712505,-0.6315017700195327,-1.9260451759767605,0.6630416359376952,-1.2787734729981466,0.015769932959081245,2.195685018254686,19.555494520399304,-40.02927198203703,0.6472717029786136,4,0.5800018310546875,-0.3399982452392578,-7.2949981689453125,-4.379999160766602,2.3200035095214844,4,0.03347430553319963,-1.1441404907553783,56.38999938964844,2.500002509674843,57.77999877929688,-1.5866729058477063,57.11000061035156,0.03347430553319963
7759,2016-04-11,56.86999893188477,57.88999938964844,56.77000045776367,57.06999969482422,1300100.0,0.0019379953066318567,-4.600026703033655,2.2222269317169556,41.51434822080878,54.76483448060227,0.8254044292991125,0.5035301808142947,-5.280998990613014,-0.26794495927173756,16.607859384059644,1.1300010681152344,0.379753958057222,-0.5345010757446218,-1.8009170343597916,0.731914882870548,-1.1677090550522067,0.09870690356296308,2.0133707441591184,33.53655132630603,-21.80916939110692,0.6332079793075855,4,0.4700012207031179,0.08500099182128196,-7.004999160766609,-4.489999771118171,1.1100006103515554,0,0.0337612452910756,-1.521752110526927,56.7599983215332,-1.1441404907553783,56.38999938964844,2.500002509674843,57.77999877929688,0.0337612452910756
7760,2016-04-12,55.91999816894531,57.13000106811523,55.06999969482422,56.97999954223633,2598500.0,-0.016704778983332003,2.0294039274424716,5.29998664861069,37.76719346118185,52.35363829085229,1.5793586794100847,1.4673296734190373,-4.1269289962060824,0.6089847196883085,16.31700296495436,2.0600013732910085,0.2975195843118428,-1.4455017089843736,-2.8443810256309945,-0.04662239233775267,-2.1449413673076805,-0.7460620506610667,2.8925041166294605,30.141793124345618,-21.609027379088054,0.6994396583233091,4,0.9250011444091797,1.0350017547607422,-4.904998779296875,-3.539999008178711,1.8400001525878906,1,0.06527184630535099,-4.600026703033655,56.86999893188477,-1.521752110526927,56.7599983215332,-1.1441404907553783,56.38999938964844,0.06527184630535099
7761,2016-04-13,57.709999084472656,57.84000015258789,55.97000122070313,56.2599983215332,1562300.0,0.03201003172638517,1.1871295455610078,-1.3679234758324845,52.20587528169487,50.43518170102858,-0.26868335323047887,-0.22471804515743798,-5.714610781294503,-1.249529826613255,16.22356728467531,1.9200019836425781,0.41381133949420246,0.2749992370605483,-1.04082390193863,1.5908223760597267,-0.3829123324390409,0.9329108065601375,0.952803097472092,93.61700976400277,38.77729792917209,0.6579115694995896,4,-0.8899993896484375,-0.7549991607666016,-6.084999084472656,-5.329999923706055,-0.18999862670898438,2,0.02287298069251542,2.0294039274424716,55.91999816894531,-4.600026703033655,56.86999893188477,-1.521752110526927,56.7599983215332,0.02287298069251542
7762,2016-04-14,58.08000183105469,58.4000015258789,57.40999984741211,57.7599983215332,990500.0,0.006411414875270527,1.0624972681287137,0.22069195941164246,53.61877345544515,49.752342831773205,-0.754037648413366,-0.5347135795904947,-5.817084741001793,-1.6865902199599105,15.822501878037167,0.9900016784667898,0.30485121895613077,0.5895019531250014,-0.7373307456976832,1.916334651947686,-0.07391439628634089,1.2529183025363437,0.4390882514052379,90.39040483882073,33.3704596448225,0.6634163494113435,4,-1.2600021362304688,-1.1250019073486328,-6.322502136230469,-5.700002670288086,-1.8900032043457102,3,-0.000344360487829265,1.1871295455610078,57.709999084472656,2.0294039274424716,55.91999816894531,-4.600026703033655,56.86999893188477,-0.000344360487829265
7763,2016-04-15,58.41999816894531,58.52000045776367,57.43999862670898,58.0,1792900.0,0.005853931252957301,2.483861440964768,1.3124798836530094,56.62284453996406,49.167994285569975,-1.1087303662933436,-0.8090802408211033,-5.998398875202454,-2.1105504647690054,15.423131747844113,1.0800018310546946,0.2330157621105471,0.8614984512329116,-0.5110491107426682,2.2340460132084914,0.17522467024512167,1.5477722322207015,-3.3499984741210938,97.10138357380663,36.171325616990714,0.6862737809877897,4,-1.6249980926513672,-1.4649982452392578,-6.537498474121094,-6.039999008178711,-1.4599990844726562,4,-0.009414571282080342,1.0624972681287137,58.08000183105469,1.1871295455610078,57.709999084472656,2.0294039274424716,55.91999816894531,-0.009414571282080342
7764,2016-04-18,59.13999938964844,59.18999862670898,58.11999893188477,58.22000122070313,1599200.0,0.012324567669806274,1.0980455222038565,2.1904813805631074,54.79452275052304,49.071034270244915,-1.8772112365411715,-1.5013051838590172,-6.5464677373962985,-2.881801682497688,14.644225535965033,1.0699996948242045,0.07070977981098281,1.5149997711181626,-0.02724095965421469,3.05724050189054,0.743879405731974,2.2861201365043513,-4.000999679565432,98.78642597031775,39.176399897884465,0.7711203653861883,4,-2.010000228881836,-1.9349994659423828,-6.8324995040893555,-6.760000228881836,-0.6800003051757812,0,-0.0010145004939626778,2.483861440964768,58.41999816894531,1.0624972681287137,58.08000183105469,1.1871295455610078,57.709999084472656,-0.0010145004939626778
7765,2016-04-19,59.13000106811523,59.43999862670898,58.68000030517578,59.18000030517578,1159700.0,-0.00016906191471754983,1.6666800516661393,-0.05434710497073443,56.70665375964228,49.172441535602914,-1.7327609885119486,-1.4922043303888088,-6.25343370455311,-2.9581208366379883,14.007826407378655,0.759998321533196,0.018525523891973705,1.4570013046264592,-0.21126797852966206,3.1252705877825804,0.6228666630483986,2.2911359462045198,-3.828961401367181,91.06634609993631,29.528771713945048,0.8341346415780602,4,-1.8750019073486257,-1.8750019073486257,-6.530001640319817,-6.750001907348626,-0.2200012207031179,1,-0.019448697870885323,1.0980455222038565,59.13999938964844,2.483861440964768,58.41999816894531,1.0624972681287137,58.08000183105469,-0.019448697870885323
7766,2016-04-20,59.38999938964844,59.84000015258789,58.86000061035156,59.16999816894531,1270000.0,0.004397062689609932,-1.3333424159854677,-4.400091554130755,55.986689994700804,50.28663309993918,-1.94488958956169,-1.7298427713638418,-6.13385246656447,-3.3097089572324663,13.269229116174932,0.9799995422363281,-0.08163815601267288,1.6464996337890625,-0.18734965571542972,3.4803489232935547,0.7295749890368199,2.563424278541305,-3.8406221853027347,81.48145241048022,19.831559945774337,0.9169246447522458,4,-1.9349994659423828,-1.9349994659423828,-6.444999694824219,-7.010000228881836,-1.279998779296875,2,-0.027445716195769854,1.6666800516661393,59.13000106811523,1.0980455222038565,59.13999938964844,2.483861440964768,58.41999816894531,-0.027445716195769854
7767,2016-04-21,60.06999969482422,60.4900016784668,59.41999816894531,59.43999862670898,1754900.0,0.011449744269475426,-2.1940308704885645,2.8636253294493317,62.554591654218186,52.419054790908774,-2.288663127198639,-2.3092924872009846,-6.392432680653435,-4.075719928328766,12.611034497331103,1.1000022888183594,-0.03800315932534204,2.1875,0.09516882031184082,4.279831179688159,1.1413344101559204,3.2336655898440796,-4.177372654619141,86.22945693773923,23.455080813671273,1.0461655898440785,4,-2.289999008178711,-2.289999008178711,-7.125,-7.690000534057617,-0.7299995422363281,3,-0.042450461961301755,-1.3333424159854677,59.38999938964844,1.6666800516661393,59.13000106811523,1.0980455222038565,59.13999938964844,-0.042450461961301755
7768,2016-04-22,59.540000915527344,60.290000915527344,59.18000030517578,60.13000106811523,1012300.0,-0.008823019510395325,1.439562190055795,-0.9365065909379683,57.281571376662356,54.170968474892504,-1.478310680736179,-1.6953063103111816,-5.473300686838613,-3.637762675655253,12.47796454889489,1.1100006103515625,-0.051578442744883546,1.5490011215209947,-0.6535808188996981,3.7515830619416874,0.44771015131064473,2.6502920917313446,-3.1876364114960936,59.915626076403186,-1.7128409738871753,1.101290970210347,4,-1.760000228881836,-1.760000228881836,-6.32750129699707,-7.31500244140625,-1.2700004577636719,4,-0.05626473357921502,-2.1940308704885645,60.06999969482422,-1.3333424159854677,59.38999938964844,1.6666800516661393,59.13000106811523,-0.05626473357921502
7769,2016-04-25,59.9900016784668,60.0,59.31000137329102,59.36000061035156,1337700.0,0.00755795693684802,1.1230801734812832,-1.0677981443765687,66.66668138387035,57.38202268852456,-1.6083297216896781,-2.022158942995709,-5.506086565994096,-4.184828890628083,12.305786840132441,0.6899986267089773,0.15479511558987014,1.855001831054686,-0.4777906173631763,4.1877942794725485,0.6886056068457549,3.0213980552636173,-3.2238734569919956,72.37571156695421,8.195836934971737,1.1663962242089325,4,-1.760000228881836,-2.210000991821289,-6.715002059936523,-8.790002822875977,-1.69000244140625,0,-0.05050845989693897,1.439562190055795,59.540000915527344,-2.1940308704885645,60.06999969482422,-1.3333424159854677,59.38999938964844,-0.05050845989693897
7770,2016-04-26,61.0099983215332,61.02000045776367,59.91999816894531,60.0,1645600.0,0.01700277737169209,1.1359213952127523,1.6031692208948174,67.96441423990504,59.132971461659025,-2.045484758570595,-2.9757759504444223,-6.141928752169669,-5.316904118551179,11.951806766389309,1.1000022888183594,0.4066400296007444,2.7359985351562486,0.07164141871531626,5.400355651597181,1.4038199769357789,4.068177093376718,-3.8714827543591994,99.53693810476642,35.134688665336355,1.3321785582204677,4,-1.7949981689453125,-2.964998245239258,-7.599998474121094,-9.809999465942383,-2.25,1,-0.04179641545999746,1.1230801734812832,59.9900016784668,1.439562190055795,59.540000915527344,-2.1940308704885645,60.06999969482422,-0.04179641545999746
7771,2016-04-27,61.4000015258789,62.41999816894531,60.84000015258789,61.0,2429800.0,0.006392447386907252,-3.3888759377781543,0.39604177289293574,81.3517113624535,62.21440900688218,-2.075250576696284,-3.257117662230648,-6.134358097316969,-5.815141516029904,11.414820445507456,1.5799980163574219,0.7035291055484336,2.9510017395019474,-0.04860548689769928,5.950608965901594,1.451198126302124,4.450805352701771,-3.795707771834138,68.51860137093695,0.07852501900057973,1.4998036131998242,4,-1.4700031280517507,-2.6550025939941335,-7.700001716613762,-10.700002670288079,-3.1100006103515554,2,-0.04055377225711143,1.1359213952127523,61.0099983215332,1.1230801734812832,59.9900016784668,1.439562190055795,59.540000915527344,-0.04055377225711143
7772,2016-04-28,61.38999938964844,62.34000015258789,60.72000122070313,60.81000137329102,2500800.0,-0.00016290123749007623,-3.263164499144262,1.4499895096225452,80.34076290934865,64.84973327014714,-1.7280741257300036,-3.166907753807344,-5.776084676064052,-5.912295158696807,11.034123651347533,1.6199989318847585,1.1560110324381228,2.7869997024536133,-0.4863261582362952,6.060325563143522,1.150336772108659,4.4236626327985675,-3.111507017517596,68.20989325904873,-6.148808367441788,1.6366629303449556,4,-1.1200008392333984,-2.645000457763672,-7.38749885559082,-11.245000839233398,-2.720001220703125,3,-0.05342887786133366,-3.3888759377781543,61.4000015258789,1.1359213952127523,61.0099983215332,1.1230801734812832,59.9900016784668,-0.05342887786133366
7773,2016-04-29,59.81999969482422,61.2400016784668,59.13999938964844,60.93000030517578,1742800.0,-0.025574193035241333,1.4277435999206192,-1.9138007011174705,66.22662658646705,66.11996702969647,0.06861588684866149,-1.513026338197534,-3.903693644209639,-4.473719628056216,11.517392814736423,2.25,1.3151563390905991,1.1145000457763672,-2.1773310512042414,4.406331142756976,-0.5314155027139336,2.760415594266668,-0.9616965111393512,20.731724336847197,-56.362121387671905,1.6459155484903034,4,0.7299995422363281,-1.0750007629394531,-5.294999122619629,-9.71500015258789,-1.1399993896484375,4,-0.008024064605233638,-3.263164499144262,61.38999938964844,-3.3888759377781543,61.4000015258789,1.1359213952127523,61.0099983215332,-0.008024064605233638
7774,2016-05-02,61.36999893188477,61.41999816894531,59.47000122070313,60.0,1318500.0,0.025911053911199966,1.6530617540891195,-1.2342325933053881,78.12178294802524,68.49942582840569,-1.2647992314077214,-2.9645676667901952,-5.196689668029812,-6.122874679773339,11.714771949094398,1.9499969482421804,1.4863692312806407,2.5054992675781307,-0.9828246215860759,5.993823156742337,0.7613373229960274,4.249661212160234,-2.2299995422363352,67.98781622456501,-14.423648822250115,1.7441619445821037,5,-0.7299995422363352,-2.625000000000007,-6.487498283386238,-11.264999389648445,-2.8400001525878906,0,-0.05051325611984814,1.4277435999206192,59.81999969482422,-3.263164499144262,61.38999938964844,-3.3888759377781543,61.4000015258789,-0.05051325611984814
7775,2016-05-03,60.34000015258789,61.20000076293945,59.70000076293945,60.86999893188477,1802400.0,-0.01678342508104147,1.5210032312663486,-0.3868607244589144,64.72565566469949,69.4704220139611,-0.05041354260368536,-1.7709770924519077,-3.9305421427909835,-5.202380843814694,11.934667318860361,1.6699981689453196,1.5888041255657868,1.3140005111694322,-2.1311213428541294,4.759122365192994,-0.40856041584234504,3.0365614381812094,-1.2000007629394531,36.5854027298356,-42.57416131608823,1.7225609270117794,5,0.4399986267089844,-1.595001220703125,-5.299999237060547,-10.235000610351562,-2.549999237060547,1,-0.03380843404654599,1.6530617540891195,61.36999893188477,1.4277435999206192,59.81999969482422,-3.263164499144262,61.38999938964844,-0.03380843404654599
7776,2016-05-04,58.72999954223633,60.02000045776367,58.36000061035156,59.93000030517578,2281700.0,-0.026682144618498382,1.405795018230369,2.264157597742815,53.19566407089563,68.4305411713697,1.6272425322827928,-0.09081157035565468,-2.076955235668528,-3.7010223066462515,12.137747332161672,1.9799995422363281,1.6334993856286673,-0.34350013732910156,-3.7421710737212592,3.055170799063056,-2.042835605525184,1.3558353308669808,3.6899986267089844,9.29645664423535,-65.61519325937746,1.6993354681960793,5,1.6599998474121094,0.0149993896484375,-3.3849992752075195,-8.625,-2.549999237060547,2,0.000510791410364364,1.5210032312663486,60.34000015258789,1.6530617540891195,61.36999893188477,1.4277435999206192,59.81999969482422,0.000510791410364364
7777,2016-05-05,58.459999084472656,59.38999938964844,58.34000015258789,59.06999969482422,1475800.0,-0.004597317552667457,-1.4705908752277603,0.5083335187698881,50.198024364210724,67.6434803922084,1.8381482805871059,0.3607134314577536,-1.5450424026269332,-3.5421772726534257,12.437835431977625,1.0499992370605469,1.6571322890988256,-0.7170005798339858,-3.890179091682789,2.4561779320148176,-2.3035898357583875,0.8695886760904159,3.878799133300781,3.896071726263093,-65.3910939863567,1.5865892559244008,5,1.9200000762939453,0.2849998474121094,-2.6899986267089844,-7.989999771118164,-2.5699996948242188,3,-0.0029079399864456734,1.405795018230369,58.72999954223633,1.5210032312663486,60.34000015258789,1.6530617540891195,61.36999893188477,-0.0029079399864456734
7778,2016-05-06,58.65999984741211,59.81999969482422,58.02999877929688,58.43999862670898,2085400.0,0.0034211557658503366,-2.4423064226241027,-0.36065737799235725,47.49478266375029,65.51326942330617,1.6764931918988424,0.3271263425561841,-1.4831437303400818,-3.8191291870699473,12.8493315605198,1.7900009155273366,1.678702429397049,-0.6119998931884751,-3.588148478297228,2.3641486919202777,-2.100074185742855,0.8760743993659048,3.5188464477539085,18.584105650253917,-45.03125360627817,1.4880742925543768,5,1.5649986267089844,0.08499908447265625,-2.8899993896484375,-8.190000534057617,-2.950000762939453,4,0.00017044530445287087,-1.4705908752277603,58.459999084472656,1.405795018230369,58.72999954223633,1.5210032312663486,60.34000015258789,0.00017044530445287087
7779,2016-05-09,58.790000915527344,59.34000015258789,58.4900016784668,58.66999816894531,1606700.0,0.0022161791417216747,-2.5416918332962455,0.5454640033291542,48.24742203172338,63.32249251128599,1.5180056097445274,0.36716706826656065,-1.4013960755526398,-4.020358557705492,12.966671417122965,0.8499984741210938,1.5749639108344553,-0.5779989242553683,-3.344388610414022,2.1883907619032854,-1.9611937673346915,0.805195918823955,3.139914528686525,23.97481579355865,-34.674108111052675,1.3831948430793255,5,1.43499755859375,-0.045001983642578125,-3.097500801086426,-8.320001602172852,-2.1800003051757812,0,-0.001871076860665788,-2.4423064226241027,58.65999984741211,-1.4705908752277603,58.459999084472656,1.405795018230369,58.72999954223633,-0.001871076860665788
7780,2016-05-10,59.56999969482422,59.65999984741211,58.88999938964844,58.90999984741211,2507100.0,0.013267541540229244,-1.1999989100876836,5.499872846334796,50.88062761093975,59.93681653889558,0.5724625129750933,-0.13213689775782456,-1.973947633009054,-4.87336158615679,13.749591664171989,0.8699989318847656,1.5868225651715164,0.019499778747558594,-2.220673821992307,2.259673379487424,-1.100587021622374,1.1395865791174913,2.1259207494946324,77.3869154077217,20.73279873683653,1.1200868003699338,5,0.6149997711181641,-0.8250007629394531,-3.752499580383301,-9.100000381469727,-2.799999237060547,1,-0.017458467699433267,-2.5416918332962455,58.790000915527344,-2.4423064226241027,58.65999984741211,-1.4705908752277603,58.459999084472656,-0.017458467699433267
7781,2016-05-11,59.02999877929688,59.72999954223633,59.02000045776367,59.41999816894531,1878700.0,-0.009064981002077421,-2.463443681497609,-0.5909083027483059,44.8412662370592,55.992428019752296,0.8279969416527919,0.5394852256479865,-1.311348688517775,-4.423658559683631,14.641947145495692,0.7099990844726562,1.4556842180909797,-0.586501121520989,-2.6707100477809504,1.4977078047389725,-1.6286055846509697,0.45560334160899174,2.445966365120654,55.86589321410479,2.830878655462385,1.042104463129981,5,0.6949996948242116,-0.2849998474121165,-2.787498474121101,-8.55999946594239,-2.349998474121101,2,-0.02100623224482312,-1.1999989100876836,59.56999969482422,-2.5416918332962455,58.790000915527344,-2.4423064226241027,58.65999984741211,-0.02100623224482312
7782,2016-05-12,58.06000137329102,59.58000183105469,57.22999954223633,59.2599983215332,1960500.0,-0.016432278944008005,1.5543448064252632,3.0769200672953154,42.965781949448036,53.407889726750184,1.4259086890464374,1.589396611421499,-0.23072074529555664,-3.5315153672793755,15.084012393557472,2.3500022888183594,1.1887627946097226,-1.5554985046386633,-3.642828396923605,0.5318313876462781,-2.599163450781134,-0.5118335584961926,3.2092057892192756,32.04640085543504,-19.28719794461773,1.0436649461424723,5,1.2649974822997976,0.6849975585937429,-1.5250015258789134,-7.5900020599365305,-0.5,3,-0.03238031387612206,-2.463443681497609,59.02999877929688,-1.1999989100876836,59.56999969482422,-2.5416918332962455,58.790000915527344,-0.03238031387612206
7783,2016-05-13,57.86999893188477,58.77999877929688,57.61999893188477,57.86000061035156,1565400.0,-0.003272518720498274,-3.7346770363797686,-0.008331955800267913,39.66860475059844,49.13531437148055,1.4641897393159624,1.8299018208430127,0.05773490592788022,-3.4017824448231195,15.483009977454193,1.1599998474121094,0.7502900324402049,-1.7180009841918888,-3.8846339837290316,0.4486320153452539,-2.80131748396046,-0.6346844844233175,3.0760716210036065,25.599975585937784,-22.11885952821629,1.0833164997685703,5,1.345001220703118,0.8749999999999929,-0.9899988174438548,-7.3999996185302805,0.20000076293944602,4,-0.03421461169485884,1.5543448064252632,58.06000137329102,-2.463443681497609,59.02999877929688,-1.1999989100876836,59.56999969482422,-0.03421461169485884
7784,2016-05-16,59.08000183105469,59.36000061035156,57.77999877929688,57.93999862670898,2768200.0,0.020908984301073463,-1.1643817720540126,114.01945822197233,40.7655744473165,46.473083125104665,-0.11712727670209233,0.6484183344056262,-1.084791887399291,-4.6758495886100775,15.400109966992998,1.5800018310546804,0.33315306084608665,-0.5049982070922852,-2.67440733024079,1.6644109160562195,-1.589702768666541,0.5797063544819707,1.568783040981529,74.00009155273438,31.479480895236613,1.0847045615742539,5,-0.4550018310546875,-0.3350028991699219,-2.2000017166137695,-8.610002517700195,-1.7000007629394602,0,-0.05704134465362576,-3.7346770363797686,57.86999893188477,1.5543448064252632,58.06000137329102,-2.463443681497609,59.02999877929688,-0.05704134465362576
7785,2016-05-17,57.97999954223633,59.290000915527344,57.86999893188477,58.93000030517578,1881500.0,-0.01861886010030822,-1.4273497028127813,-0.8333316602251951,34.67742073313923,44.415500532020616,0.6849316952888458,1.7474401089110785,0.009398846209720091,-3.6602111595963294,15.176405389218955,1.420001983642571,0.0873525786312328,-1.5475004196166964,-3.8259104416677303,0.7309096024343376,-2.6867054306422133,-0.4082954085911794,2.395282503415899,30.0,-8.850673643036856,1.1392050110255187,5,0.5450000762939453,0.7649993896484375,-0.8324995040893555,-7.510000228881836,1.0800018310546946,1,-0.023628819294604697,-1.1643817720540126,59.08000183105469,-3.7346770363797686,57.86999893188477,1.5543448064252632,58.06000137329102,-0.023628819294604697
7786,2016-05-18,57.7599983215332,58.349998474121094,57.31000137329102,57.84000015258789,2453700.0,-0.003794432949984161,-1.1224523160763105,0.08421238611130073,34.03694382869905,42.61982491696376,0.8413447142429575,1.9384498208350323,0.26314385455248157,-3.5434750676073534,14.849799391744872,1.039997100830071,-0.46351177740093874,-1.6860015869140597,-4.0978269953129,0.7258238214847808,-2.89191429111348,-0.48008888271463945,2.363661123845752,22.55311757859486,-12.063987932535827,1.2059127041994193,5,0.7650012969970703,1.4350013732910156,-0.8599987030029297,-7.289999008178711,-3.7199974060058594,2,-0.01713985271014895,-1.4273497028127813,57.97999954223633,-1.1643817720540126,59.08000183105469,-3.7346770363797686,57.86999893188477,-0.01713985271014895
7787,2016-05-19,57.52000045776367,58.2400016784668,56.83000183105469,57.68999862670898,2272100.0,-0.00415508778988416,1.2204647306892864,2.124928476063234,38.54582592906263,41.625496390887356,1.0437420472690988,2.0844856048933735,0.540272944154566,-3.4061524791643905,14.281147080892614,1.4099998474121094,-0.8030598542065093,-1.798499488830565,-4.337677014102816,0.7406780364416861,-3.0680882514666905,-0.5289107261944395,2.3721661953638744,27.272686151285235,-8.72488093063236,1.2695887626361257,5,0.7600002288818359,2.104999542236328,-0.6325006484985352,-7.05000114440918,-6.979999542236328,3,-0.014603618670077978,-1.1224523160763105,57.7599983215332,-1.4273497028127813,57.97999954223633,-1.1643817720540126,59.08000183105469,-0.014603618670077978
7788,2016-05-20,56.18999862670898,57.97999954223633,55.349998474121094,57.29999923706055,4816200.0,-0.02312242386074559,1.1295544682901515,6.529485683511669,23.625272700150944,38.88970202071264,2.2199831047971728,3.320910254293885,1.9165728217498952,-2.187761904471735,14.19503953614994,2.6300010681152344,-0.951898292796379,-2.96100120544434,-5.855736497789593,-0.06626591309908747,-4.408368851616963,-1.5136335592717174,3.395951544211286,20.947623568537814,-10.548853364821134,1.4473676461726248,5,1.3500003814697337,2.694999694824226,0.6975011825561594,-5.719999313354485,-4.709999084472649,4,0.024381612031768807,1.2204647306892864,57.52000045776367,-1.1224523160763105,57.7599983215332,-1.4273497028127813,57.97999954223633,0.024381612031768807
7789,2016-05-23,56.959999084472656,57.25,55.88999938964844,56.18000030517578,3314000.0,0.013703514443541343,1.0,-0.7027012165784545,32.32218679309955,36.827653040952626,1.299784177382186,2.4372285698959715,1.18149542553968,-3.071777386303559,14.104278632692841,1.3600006103515625,-1.0343130847023332,-2.0395006179809556,-5.063617830719011,0.9846165947570995,-3.5515592243499867,-0.5274420116119245,2.117636882831704,40.86293433302867,9.59666239635785,1.5120586063690276,5,0.5799999237060547,1.9249992370605469,-0.08499908447265625,-6.489999771118164,-3.739997863769524,0,0.019487370579227337,1.1295544682901515,56.18999862670898,1.2204647306892864,57.52000045776367,-1.1224523160763105,57.7599983215332,0.019487370579227337
7790,2016-05-24,58.459999084472656,58.54999923706055,57.16999816894531,57.25,1980800.0,0.026334270086196376,-1.014596060567247,1.5512833052936343,48.57142741808197,37.24211539439959,-0.4182066490563159,0.7761894668972289,-0.26833276179471,-4.678706481561477,13.077644320091302,1.5900001525878906,-1.068707196572042,-0.4120006561279297,-3.2907406863213,2.4667393740654404,-1.8513706712246147,1.0273693589687554,0.17032038364970958,97.18749590218165,60.53385134684949,1.4393700150966857,5,-0.9949989318847656,0.4249992370605469,-1.2924995422363281,-7.989999771118164,-4.319999694824219,1,-0.018474136730602275,1.0,56.959999084472656,1.1295544682901515,56.18999862670898,1.2204647306892864,57.52000045776367,-0.018474136730602275
7791,2016-05-25,58.90999984741211,59.93999862670898,58.75,58.75,2025500.0,0.007697584159883641,-13.87499701976483,0.13223137890376235,52.33645044918713,38.28330078325949,-0.9912610208628578,0.13710894260660922,-0.6496477853441007,-5.213028541128722,11.250566461733555,1.479999542236321,-1.1143147978242354,0.16250019073486044,-2.4598563360971966,2.7848567175669174,-1.1486780726811645,1.4736784541508854,-3.5600013732910156,77.55994019485718,35.24405447183728,1.311178263416027,5,-1.2650012969970703,-0.02500152587890625,-1.6550006866455078,-8.39000129699707,-4.569999694824219,2,0.0025462829106679408,-1.014596060567247,58.459999084472656,1.0,56.959999084472656,1.1295544682901515,56.18999862670898,0.0025462829106679408
7792,2016-05-26,58.11000061035156,59.11999893188477,57.9000015258789,58.86999893188477,1461600.0,-0.013580024429344695,-1.067798363554661,-4.7499940395298825,47.311833570431084,39.13254842990756,-0.20497929523951797,0.7154616835826744,0.19020258332542284,-4.492958988536458,9.37239348744942,1.2199974060058736,-1.2800282071135527,-0.473499107360837,-2.7927667288919977,1.8457685141703237,-1.6331329181264138,0.6861347034047398,-2.66820213317871,60.13076349625729,14.201058804618349,1.1596338107655801,5,-0.46500205993652344,0.7749977111816406,-0.6550006866455078,-7.39000129699707,-5.310001373291016,3,-0.07003957411935047,-13.87499701976483,58.90999984741211,-1.014596060567247,58.459999084472656,1.0,56.959999084472656,-0.07003957411935047
7793,2016-05-27,59.34000015258789,59.36999893188477,58.20000076293945,58.20000076293945,1909700.0,0.021166744610517485,-1.0526294655405621,-1.5000025096747822,52.42717988965328,40.42828236794498,-1.346085849400481,-0.5821912694887246,-0.9877328989696963,-5.797824630075446,8.58239579293083,1.2599983215332102,-1.3110199415229857,0.7805004119873047,-1.4944016292992117,3.055402453273821,-0.35695060865594996,1.9179514326305593,-3.808237672424312,85.18522007039782,34.9714857690783,1.1374510206432573,5,-1.6950016021728516,-0.4550018310546875,-1.5599994659423828,-8.295000076293945,-6.380001068115234,4,-0.14829793081280884,-1.067798363554661,58.11000061035156,-13.87499701976483,58.90999984741211,-1.014596060567247,58.459999084472656,-0.14829793081280884
7794,2016-05-31,58.27000045776367,59.66999816894531,57.7400016784668,59.599998474121094,3000800.0,-0.01803167664430072,1.6258501989095655,-1.1666655512575124,44.40620265485709,41.509258137024744,-0.4504361517857305,0.256823931412697,0.09879237316381051,-4.796101033956845,7.760863656181097,1.9299964904785156,-1.2695345474010509,-0.13449935913085653,-1.9861845811274321,1.717185862865719,-1.0603419701291443,0.7913432518674313,-2.650073254669188,39.71126740197135,-6.773384370919736,0.925842610998289,5,-0.6250019073486328,0.6149978637695312,-0.48999977111816406,-7.225000381469727,-4.74000167846679,1,-0.11652652929785023,-1.0526294655405621,59.34000015258789,-1.067798363554661,58.11000061035156,-13.87499701976483,58.90999984741211,-0.11652652929785023
7795,2016-06-01,58.29999923706055,58.7400016784668,57.95000076293945,57.97000122070313,1506300.0,0.0005148237353904683,-3.270287546523976,-0.2481191793512657,46.71467483581526,42.917894915593216,-0.48083426501629845,0.06973245890968371,0.07440293292365396,-4.838051551580946,6.894934901932309,0.7900009155273438,-1.1697650283100174,-0.0025005340576171875,-1.6145071228786705,1.6095060547634361,-0.8085038284681474,0.803502760352913,-2.59367060549377,25.454469791023744,-19.023802771260858,0.806003294410527,6,-0.6550006866455078,0.5849990844726562,-0.2949981689453125,-7.129999160766602,-3.1599998474121094,2,-0.08713547311897951,1.6258501989095655,58.27000045776367,-1.0526294655405621,59.34000015258789,-1.067798363554661,58.11000061035156,-0.08713547311897951
7796,2016-06-02,58.7599983215332,58.77000045776367,57.75,58.22999954223633,1032100.0,0.00789020738408941,2.7090719933416563,1.6060665610875766,53.301870496140644,44.55745542304633,-0.8762086297430614,-0.4088667713125105,-0.368400769784202,-5.29275909096544,7.009479364021823,1.0200004577636719,-1.161304020973006,0.45599861145019815,-1.1577377378760403,2.0697349607764366,-0.3508695632129175,1.2628667861133138,-2.968996290063579,52.84966310034649,6.517989211035939,0.8068681746631178,6,-1.114999771118164,0.125,-0.12999820709228516,-7.32499885559082,-3.2699966430664062,3,-0.07862489897641334,-3.270287546523976,58.29999923706055,1.6258501989095655,58.27000045776367,-1.0526294655405621,59.34000015258789,-0.07862489897641334
7797,2016-06-03,58.290000915527344,58.61000061035156,57.36000061035156,58.56000137329102,1172800.0,-0.00799859461251251,5.756776262204489,-0.5094359993090478,51.93015598534003,47.702442454734005,-0.31905196257666546,0.050321817967954985,0.13592925987383353,-4.822863817094159,7.23834198081621,1.3999977111816406,-0.9886762002323763,-0.0054988861083984375,-1.6175654882956891,1.6065677160788923,-0.8115321872020473,0.8005344149852505,-2.416018952152932,40.25979602082067,-8.335145781520822,0.8060333010936461,6,-0.3750019073486328,0.5549983978271484,1.0474977493286133,-5.575002670288086,-0.9099998474121165,4,-0.06776463717445658,2.7090719933416563,58.7599983215332,-3.270287546523976,58.29999923706055,1.6258501989095655,58.27000045776367,-0.06776463717445658
7798,2016-06-06,58.66999816894531,58.83000183105469,58.13999938964844,58.41999816894531,1606700.0,0.006519081273796079,1.421030088874612,-0.9259243560942974,47.96017985641549,49.439997239546884,-0.3467282735875017,-0.34666149531337,-0.20719087402063963,-5.193729050511216,7.14334677294964,0.69000244140625,-0.7678481509009742,0.3739984512329073,-1.2385502155082548,1.9865471179740695,-0.43227588213767376,1.1802727846034884,-2.714695872304212,56.70991095727535,10.860579034505285,0.8062743333705826,6,-0.11499977111816406,-0.2849998474121094,0.8375005722045898,-5.349998474121094,-1.7999992370605398,0,-0.10005111837538494,5.756776262204489,58.290000915527344,2.7090719933416563,58.7599983215332,-3.270287546523976,58.29999923706055,-0.10005111837538494
7799,2016-06-07,58.68000030517578,59.0,58.25,58.63000106811523,1354400.0,0.00017048127735863616,1.1739173701756422,0.19999694824221592,53.906256319692226,50.03275600639247,-0.09732502594710013,-0.3850698742884049,-0.17105753333649432,-5.131857040070933,6.993430758932448,0.75,-0.5992620828461384,0.38950061798095703,-1.216691477328034,1.995692713289948,-0.4135954296735349,1.192596665635449,-2.6450040819333225,80.4878162245648,31.28558797067194,0.8030960476544946,6,-0.030000686645507812,-0.2950019836425781,0.967498779296875,-4.80000114440918,-0.5200004577636719,1,-0.09747786623986432,1.421030088874612,58.66999816894531,5.756776262204489,58.290000915527344,2.7090719933416563,58.7599983215332,-0.09747786623986432
7800,2016-06-08,58.52999877929688,58.83000183105469,58.209999084472656,58.63999938964844,796400.0,-0.0025562632089091153,1.5305950861022015,-2.2000457770652355,54.330713391653774,50.25434077777766,0.07113028020177836,-0.3341073745079939,-0.01181878498423572,-4.938545504688513,6.635219261126997,0.6200027465820312,-0.1338379678455084,0.2914991378784251,-1.20378900008496,1.7867872758418102,-0.4561449311032675,1.0391432068601176,-2.4169025079850925,71.34137831576444,17.992921111707275,0.7476440689816942,6,-0.014999389648444605,-0.25499916076660867,1.1625003814697195,-3.93499946594239,-0.549999237060554,2,-0.08542627890449561,1.1739173701756422,58.68000030517578,1.421030088874612,58.66999816894531,5.756776262204489,58.290000915527344,-0.08542627890449561
7801,2016-06-09,57.790000915527344,58.45000076293945,57.65999984741211,58.22999954223633,893500.0,-0.012643052779821473,-1.2571430128446166,3.9999653211266284,51.4377027955366,50.71277069167827,0.7102379069274676,0.3248869353783448,0.739646362959931,-4.10720775777483,6.359435421391277,0.8699989318847727,0.17198091278294214,-0.3864988327026353,-1.8460057364956768,1.0730080710904062,-1.116252284599156,0.34325461919388545,-1.6003665971076089,26.219540561411996,-29.170404847367863,0.7297534518965214,6,0.7249984741210938,-0.10500144958496094,1.9724979400634766,-2.8800010681152344,0.21999740600585938,3,-0.04585571005185585,1.5305950861022015,58.52999877929688,1.1739173701756422,58.68000030517578,1.421030088874612,58.66999816894531,-0.04585571005185585
7802,2016-06-10,56.18000030517578,57.43999862670898,56.099998474121094,57.11999893188477,1471000.0,-0.027859501381647833,-1.4363588443571946,2.1363671830973865,49.94830234037933,50.437339852870046,2.2547929165038028,1.883383048563303,2.3294247975564133,-2.3854014776368473,6.966390514931314,1.69000244140625,0.14156096261476847,-1.9024993896484403,-3.6140071807028633,-0.19099159859401738,-2.7582532851756483,-1.0467454941212324,3.759998321533196,2.758682377949483,-54.633870224858946,0.8557538955272103,6,1.7049980163574219,1.4649982452392578,3.3874988555908203,-0.8600006103515625,1.3400001525878906,4,-0.012281926360997453,-1.2571430128446166,57.790000915527344,1.5305950861022015,58.52999877929688,1.1739173701756422,58.68000030517578,-0.012281926360997453
7803,2016-06-13,55.88999938964844,56.86000061035156,55.79999923706055,55.91999816894531,1332700.0,-0.005161995620363569,-9.095295186194368,0.03191364162084265,44.178453216177644,50.41203435968344,2.2394480027256805,2.1264667398146173,2.6128252708039312,-1.9890959982888958,7.667363163287952,1.0600013732910156,0.01533092433042782,-2.0935003280639677,-4.065934622564235,-0.12106603356370016,-3.079717475314098,-1.1072831808138375,3.9731992340087814,2.8125040978183513,-54.32991621958884,0.986217147250133,6,1.510000228881836,1.7549991607666016,3.672499656677246,-0.5699996948242188,2.3800010681152344,0,0.026659540074046806,-1.4363588443571946,56.18000030517578,-1.2571430128446166,57.790000915527344,1.5305950861022015,58.52999877929688,0.026659540074046806
7804,2016-06-14,55.709999084472656,55.93999862670898,55.290000915527344,55.7599983215332,1443400.0,-0.0032206174117281883,2.1707217223830524,1.6667090539165819,32.528578740829204,48.835801460240546,2.255291497550509,2.151350727274142,2.770457559773604,-1.7022795414778287,8.886032709394398,0.6499977111816335,-0.003768027409925878,-2.1050004959106445,-4.251160017536158,0.04115902571486885,-3.1780802567233977,-1.0319207350978914,3.9906715637206958,11.86435198655158,-38.551493092566844,1.0730797608127565,6,1.4350013732910156,1.9050006866455078,3.7749996185302734,-0.3899993896484375,1.8700027465820312,1,0.020822112124848857,-9.095295186194368,55.88999938964844,-1.4363588443571946,56.18000030517578,-1.2571430128446166,57.790000915527344,0.020822112124848857
7805,2016-06-15,56.61000061035156,56.93999862670898,55.709999084472656,55.97999954223633,1452100.0,0.01615511650815571,-1.1025597553381097,-12.600213626306553,36.17788235596186,46.93313611133179,1.2184905494009612,1.2052432526495096,1.8929018248511085,-2.5076689221675466,9.841723119608528,1.229999542236321,-0.17402618537107628,-1.1364990234375014,-3.3469743695518233,1.0739763226768204,-2.2417366964946623,-0.0312613503803405,2.8260298538818276,41.77214425833711,-4.9949292006837425,1.1052376730571611,6,0.5349998474121094,1.0049991607666016,2.874998092651367,-1.0250015258789062,2.1699981689453196,2,0.027380307725648034,2.1707217223830524,55.709999084472656,-9.095295186194368,55.88999938964844,-1.4363588443571946,56.18000030517578,0.027380307725648034
7806,2016-06-16,56.77000045776367,56.86999893188477,55.709999084472656,56.15999984741211,1437500.0,0.0028263530416363647,1.864205787054447,0.9682532954689951,41.276036686675624,45.74934507814685,0.834254665955882,1.019545018843509,1.7360704160802953,-2.5542405732353117,10.483073560907014,1.1599998474121165,-0.1578438818801544,-0.9269992828369169,-3.1801290173522148,1.326130451678381,-2.053564150094566,0.19956558442073202,2.417268233547354,68.83726129284686,22.779078674833713,1.1265648672576485,6,0.375,0.8449993133544922,2.6949987411499023,-0.9350013732910156,1.4500007629394602,3,0.021314058036213668,-1.1025597553381097,56.61000061035156,2.1707217223830524,55.709999084472656,-9.095295186194368,55.88999938964844,0.021314058036213668
7807,2016-06-17,56.68000030517578,56.9900016784668,56.06999969482422,56.7400016784668,2217000.0,-0.0015853470470702513,2.2857133125796145,-0.0983628086149536,29.663600714176965,43.71639184012035,0.750815445272579,1.0997737872504771,1.8730692146654917,-2.357369193544905,10.774895018383521,0.9200019836425781,-0.1875418000816964,-0.9749994277954102,-3.272893140483667,1.3228942848928469,-2.123946284139535,0.1739474285487148,2.273432319588224,81.76463328434068,38.97631034333287,1.1489468563441276,6,0.4650001525878906,0.9349994659423828,2.5549983978271484,0.0049991607666015625,2.0699996948242188,4,0.023465031919486012,1.864205787054447,56.77000045776367,-1.1025597553381097,56.61000061035156,2.1707217223830524,55.709999084472656,0.023465031919486012
7808,2016-06-20,57.56000137329102,58.20000076293945,57.27999877929688,57.47000122070313,1080200.0,0.015525777406089514,-2.9148601157382683,-1.499968211583699,44.40945468438935,42.66119165842004,-0.33882837805202115,0.34538024114742427,1.0393334957398466,-3.0934803524741454,9.776788281111292,1.5200004577636719,-0.3297275673956577,-0.16349849700927166,-2.3568112889709525,2.029814294952409,-1.2601548929901085,0.9331578989715652,1.1736253489187831,78.00689267329042,33.39057867299587,1.0966563959808404,6,-0.5000000000000071,0.05499839782714133,1.4749975204467702,-0.29000282287598367,2.05999755859375,0,-0.0006949429216989156,2.2857133125796145,56.68000030517578,1.864205787054447,56.77000045776367,-1.1025597553381097,56.61000061035156,-0.0006949429216989156
7809,2016-06-21,58.06999969482422,58.20000076293945,57.38999938964844,57.7599983215332,1078400.0,0.008860290294743445,1.8420925828018444,3.4444538634340693,48.31625469227448,41.99291846960011,-1.0554463828512226,-0.08136758327313487,0.5789344487302728,-3.4356824097517205,8.72474261551762,0.8100013732910156,-0.4179710859188006,0.29099979400634624,-1.876995805948134,2.4589953939608264,-0.7929980059708939,1.3749975939835863,0.45700947898463795,94.77907708900494,45.76687318087607,1.0839977999772399,6,-1.1999988555908203,-0.4549999237060547,0.9099998474121094,-0.1100006103515625,1.3800010681152344,1,0.003444132322895088,-2.9148601157382683,57.56000137329102,2.2857133125796145,56.68000030517578,1.864205787054447,56.77000045776367,0.003444132322895088
7810,2016-06-22,57.38000106811523,58.290000915527344,57.33000183105469,57.72000122070313,1071500.0,-0.01188218753806003,-3.363645821592988,-1.0967698271088873,40.22664496719138,40.747245377561754,-0.6098636007804501,0.551866222888286,1.3421631848708557,-2.6049453946626002,8.6632233996077,0.9599990844726562,-0.5103464992179028,-0.34499893188477415,-2.495303378938843,1.8053055151692945,-1.4201511554118085,0.7301532916422602,0.9527876101967365,64.72871311722618,15.532637303750775,1.0751522235270359,6,-0.5900001525878835,0.2349987030029368,1.3049983978271555,0.579998016357429,2.069999694824226,2,0.0034855482610054445,1.8420925828018444,58.06999969482422,-2.9148601157382683,57.56000137329102,2.2857133125796145,56.68000030517578,0.0034855482610054445
7811,2016-06-23,59.06000137329102,59.06999969482422,57.75,58.0099983215332,1410200.0,0.02927849902235935,1.4672898529023795,-3.0882428839097305,54.65538340473016,41.27025438471185,-2.3364744644336497,-1.176647478360536,-0.3012813226087161,-4.146262150401768,8.926000539923113,1.6899986267089915,-0.6438028631670392,1.3275012969970774,-0.8411739123260986,3.4961765063202535,0.24316369233549295,2.411838901658662,-3.770000457763679,99.66672261556013,47.30207195314232,1.0843376046615865,6,-1.8800010681152415,-1.4450016021728587,-0.4250020980835032,-0.5650024414062571,0.6800003051757741,3,-0.004740985226606598,-3.363645821592988,57.38000106811523,1.8420925828018444,58.06999969482422,-2.9148601157382683,57.56000137329102,-0.004740985226606598
7812,2016-06-24,54.040000915527344,56.66999816894531,53.849998474121094,56.0099983215332,4567300.0,-0.08499831258104062,-1.399997402761838,-1.8761825527153173,32.06817993783024,39.92466846489547,2.623983737265654,3.713181664571195,4.685767670946859,1.0127409576787585,9.918077387982557,5.210002899169929,-0.9112075268839703,-3.488999176025388,-6.203628986981954,-0.7743693650688215,-4.846314081503671,-2.1316842705471046,5.029998779296875,3.639892662336523,-46.185047621746165,1.3573149054782845,6,2.4199981689453125,2.8549976348876953,4.819998741149902,4.454998016357422,3.829998016357429,4,0.0773501153656484,1.4672898529023795,59.06000137329102,-3.363645821592988,57.38000106811523,1.8420925828018444,58.06999969482422,0.0773501153656484
7813,2016-06-27,50.540000915527344,53.540000915527344,49.81999969482422,53.34000015258789,4719600.0,-0.06476683828098051,1.325000208616207,1.4213212811977778,25.182930999111022,39.108485382482336,5.906399273696707,6.872459328874584,8.100505738021681,4.574202993615714,11.64764196302181,4.220001220703125,-1.208060658733359,-6.548999214172362,-10.56732985035083,-2.530668577993893,-8.5581645322616,-4.539833896083124,8.529998779296875,7.783796980574325,-36.58604238450072,2.009165318089235,6,3.904998779296875,4.339998245239258,8.41249942779541,7.954998016357422,7.409999847412109,0,0.16244556659575182,-1.399997402761838,54.040000915527344,1.4672898529023795,59.06000137329102,-3.363645821592988,57.38000106811523,0.16244556659575182
7814,2016-06-28,51.47999954223633,51.959999084472656,50.41999816894531,51.11999893188477,2461300.0,0.01859910189317371,1.3333352599485593,-0.12857168158712995,29.493892378482812,38.365819829429114,4.808991357811671,5.68938655620979,7.061198785655961,3.7025548298929536,13.166258899735833,1.5400009155273438,-1.3702159502789257,-5.269500541687009,-9.958997887132696,-0.5800031962413215,-7.614249214409853,-2.924751868964165,7.220000152587893,17.94594429634713,-22.06156750038423,2.344748672722845,6,2.9650001525878906,3.3999996185302734,6.732499122619629,7.0149993896484375,6.770000457763672,1,0.1581196476695781,1.325000208616207,50.540000915527344,-1.399997402761838,54.040000915527344,1.4672898529023795,59.06000137329102,0.1581196476695781
7815,2016-06-29,53.22000122070313,53.68000030517578,51.54999923706055,51.81999969482422,2449700.0,0.03379956670433204,-1.1958746263960989,3.8888865341415793,37.43815535609433,37.939388570475636,2.8357585331708677,3.7410986823102377,5.240382555612982,2.0950458258572766,14.352433406736797,2.200000762939453,-1.4154308207538548,-3.275498962402338,-8.15773477541304,1.606736850608364,-5.7166168689076855,-0.8343810558969906,5.124798474121086,36.75677325274501,-4.788493141204832,2.4411179065053497,6,1.2249984741210866,1.6599979400634695,4.992497444152825,5.2749977111816335,6.110000610351555,2,0.11706124388085848,1.3333352599485593,51.47999954223633,1.325000208616207,50.540000915527344,-1.399997402761838,54.040000915527344,0.11706124388085848
7816,2016-06-30,54.13999938964844,54.13999938964844,52.9900016784668,53.29999923706055,1875400.0,0.01728669950851902,1.7380892911476333,0.5999994550438387,44.17142595563617,39.55136915285999,1.6801473287438924,2.590027237159525,4.240212267831268,1.3576657707194357,15.3618379214533,1.1499977111816406,-1.324084171147419,-2.1245008468627944,-6.9927716670392925,2.7437699733137038,-4.558636256951047,0.30963456322545824,3.8638083051757803,63.0657030238026,15.927879365799456,2.4341354100882495,6,0.30500030517578125,0.7399997711181641,4.034999847412109,4.604999542236328,5.229999542236335,3,0.0980790807749119,-1.1958746263960989,53.22000122070313,1.3333352599485593,51.47999954223633,1.325000208616207,50.540000915527344,0.0980790807749119
7817,2016-07-01,54.34000015258789,55.22000122070313,53.599998474121094,54.11999893188477,1497000.0,0.003694140472740637,-1.5714285714285827,0.2619061675469146,45.54853747660732,39.67793390755087,1.2441460306505192,2.1912772963854152,3.9387886407931347,1.3562335038193964,15.925813039010484,1.6200027465820384,-1.326995082714106,-1.7270000457763643,-6.569709399873403,3.1157093083206746,-4.148354722824884,0.6943546312721551,3.3364552222363244,83.70368852864331,29.680125281425212,2.4213546770485213,7,0.10499954223632812,0.404998779296875,3.9249982833862305,4.404998779296875,6.0,4,0.09937433770179593,1.7380892911476333,54.13999938964844,-1.1958746263960989,53.22000122070313,1.3333352599485593,51.47999954223633,0.09937433770179593
7818,2016-07-05,52.79999923706055,53.97999954223633,52.31999969482422,53.91999816894531,1223900.0,-0.028340097740209624,1.6774154845735698,-5.0908759883480625,42.248269109102594,39.00371328719844,2.2774297731066824,3.4456233622398287,5.37446668611598,3.070619241923424,16.87983998832447,2.020000457763672,-1.4525378887332465,-2.97350101470947,-7.863255360977533,1.9162533315585932,-5.418378187843501,-0.5286238415754383,4.562197910563668,49.58332406150552,-9.369379363285717,2.4448771731340324,7,1.6450004577636719,1.9449996948242188,5.464999198913574,5.944999694824219,7.5,1,0.09602272288037406,-1.5714285714285827,54.34000015258789,1.7380892911476333,54.13999938964844,-1.1958746263960989,53.22000122070313,0.09602272288037406
7819,2016-07-06,52.959999084472656,53.09000015258789,51.88999938964844,52.52000045776367,1115200.0,0.0030303001841676114,2.4285698715538335,-0.39285629136140543,39.87797622573871,38.96497231592593,1.4710443539947633,2.9883369864244287,5.095345180023102,3.0950499322599825,18.084803740918062,1.2000007629394531,-1.5040083178811798,-2.527501106262207,-7.370362135430383,2.3153599229059694,-4.948931620846295,-0.10607059167811883,4.100510165039559,38.41959360503242,-21.768359731065047,2.421430514584087,7,1.4850006103515625,1.7849998474121094,5.304999351501465,5.784999847412109,8.75,2,0.09422208770259988,1.6774154845735698,52.79999923706055,-1.5714285714285827,54.34000015258789,1.7380892911476333,54.13999938964844,0.09422208770259988
7820,2016-07-07,53.52999877929688,53.599998474121094,52.93999862670898,53.13000106811523,1143800.0,0.010762834302830315,1.444457003186022,0.9090885446017853,41.21474533687361,37.47156808616409,0.3324504589780304,2.133952414738779,4.3775086709195605,2.6881622064055577,19.212736811298093,0.6599998474121165,-1.7523347455519485,-1.7075014114379812,-6.4030357539159155,2.988032931039953,-4.055268582676945,0.6402657598009824,3.240890088027811,49.24920383989747,-9.437997038351561,2.3477671712389663,7,-0.2849998474121165,0.9150009155273366,4.734999656677239,5.2150001525878835,8.300003051757805,3,0.08817488003621277,2.4285698715538335,52.959999084472656,1.6774154845735698,52.79999923706055,-1.5714285714285827,54.34000015258789,0.08817488003621277
7821,2016-07-08,55.13999938964844,55.27999877929688,53.72999954223633,53.9000015258789,1285500.0,0.030076604652833128,1.0394771845464168,3.100012397836962,46.14228209878691,39.03535721515928,-2.1144340719204564,0.332277024857774,2.622758626659312,1.2527705799256807,19.63857137445047,1.75,-2.0631016730076794,0.03499927520751811,-4.504217540346502,4.574216090761539,-2.2346091325694886,2.304607682984525,1.3528539107762398,95.87022375060182,38.44558388497295,2.2696084077770102,7,-2.5900001525878906,-0.6949996948242188,3.1249990463256836,3.604999542236328,7.840000152587891,4,0.07598843829862001,1.444457003186022,53.52999877929688,2.4285698715538335,52.959999084472656,1.6774154845735698,52.79999923706055,0.07598843829862001
7822,2016-07-11,55.4900016784668,55.959999084472656,55.43999862670898,55.61999893188477,919300.0,0.006347520723477995,-3.521677115467325,-0.10483667530102833,44.67318666414839,41.2009411779412,-2.5000281538788798,-0.07596337166314271,2.1294119894255203,1.0527636808698873,18.92737309480987,0.8199996948242188,-2.2742092316779363,0.41950149536133097,-4.095738663953377,4.9347416546760385,-1.8381185842960193,2.677121575018681,0.735937477733863,88.45215132071014,32.241764935343,2.2576200796573525,7,-2.3000030517578125,-1.0450019836425781,2.774996757507324,3.2549972534179688,7.159999847412102,0,0.0699224569481971,1.0394771845464168,55.13999938964844,1.444457003186022,53.52999877929688,2.4285698715538335,52.959999084472656,0.0699224569481971
7823,2016-07-12,57.38000106811523,57.52999877929688,55.77000045776367,55.90999984741211,1757600.0,0.03406017899584701,-1.0114266531808116,-11.307940606842452,48.342146609383256,43.29519164804125,-3.7076359063389717,-1.9485133934107353,0.1656882857425046,-0.6919718318021424,17.979444825127672,2.0399971008300852,-2.736209445370328,2.2350008010864215,-2.3851229201007698,6.855124522273613,-0.07506105950717057,4.545062661680014,-7.5600013732910085,97.34046582599002,44.10818503194345,2.3100618605935943,7,-2.8400020599365163,-2.9350013732910085,0.9999980926513743,1.3649978637695384,5.4099998474121165,1,0.05158590152270781,-3.521677115467325,55.4900016784668,1.0394771845464168,55.13999938964844,1.444457003186022,53.52999877929688,0.05158590152270781
7824,2016-07-13,56.86999893188477,58.0,56.84000015258789,57.56999969482422,1621800.0,-0.008888151389628507,-2.0526379191784327,-0.4761905997633307,48.76393113058506,44.55361117854022,-2.6291396000419454,-1.41995284531518,0.5445510498003827,-0.07268574737179989,16.76367251259875,1.1599998474121094,-2.517619764516894,1.6669986724853558,-3.0117426549581126,6.345739999928824,-0.6723719912363819,4.006369336207094,-6.895799255371102,77.6679691416709,24.820424253929566,2.339370663721734,7,-1.924999237060554,-2.424999237060554,1.599999427795403,1.874999999999993,6.630001068115227,2,0.060313001047951564,-1.0114266531808116,57.38000106811523,-3.521677115467325,55.4900016784668,1.0394771845464168,55.13999938964844,0.060313001047951564
7825,2016-07-14,58.15999984741211,58.290000915527344,56.9000015258789,57.56999969482422,1840700.0,0.022683329343339942,2.2705779923975697,-0.8428564421992336,47.776676675846545,44.95419459189693,-3.51427304044865,-2.7277298957574274,-0.8310981049466406,-1.2518174735909469,16.470557361150156,1.420001983642571,-1.750514451829531,2.879499626159671,-1.9464067493044155,7.705406001623757,0.46654643842762766,5.292452813891714,-7.864768157958984,97.14910024201569,48.14917034271091,2.4129531877320445,7,-3.0699996948242188,-3.7150001525878906,0.3574991226196289,0.5849990844726562,5.5800018310546875,3,0.061038501485114915,-2.0526379191784327,56.86999893188477,-1.0114266531808116,57.38000106811523,-3.521677115467325,55.4900016784668,0.061038501485114915
7826,2016-07-15,57.97999954223633,58.43999862670898,57.43999862670898,58.4000015258789,1324600.0,-0.0030949158467680205,3.000030517811071,-0.7118675847799963,62.792198897255645,46.87015697196896,-3.0533815126560953,-2.584964030803505,-0.6887004667727297,-0.950330790472762,16.186087108326447,1.0,-1.0658361501988693,2.6389993667602525,-2.2946658529904127,7.572664586510918,0.1721667568849199,5.105831976635585,-7.205081699218752,84.66669718424504,28.692690379531413,2.4668326098753313,7,-2.815000534057617,-3.5349998474121094,0.41499996185302734,0.7649993896484375,5.310001373291016,4,0.0664022476580699,2.2705779923975697,58.15999984741211,-2.0526379191784327,56.86999893188477,-1.0114266531808116,57.38000106811523,0.0664022476580699
7827,2016-07-18,58.0099983215332,58.41999816894531,57.4000015258789,57.90999984741211,1204300.0,0.000517398750150333,1.2173884198829206,-0.23809048055876372,81.30760614559355,51.21008330935685,-2.802787168957636,-2.645868909819484,-0.7480243567170248,-0.8492921776377784,15.990984756497006,1.0199966430664134,-0.6178670170634817,2.6024982452392607,-2.441772802152535,7.646769292631056,0.08036272154335933,5.124633768935162,-6.6218740158203175,83.89510861179235,20.923781074268817,2.5221355236958987,7,-2.844999313354492,-3.5649986267089844,0.09000110626220703,0.7350006103515625,5.450000762939453,0,0.08567490716265502,3.000030517811071,57.97999954223633,2.2705779923975697,58.15999984741211,-2.0526379191784327,56.86999893188477,0.08567490716265502
7828,2016-07-19,57.52000045776367,58.1500015258789,57.34000015258789,57.86999893188477,861700.0,-0.008446782933066332,-1.2816969514619243,-3.500038147554813,76.30661650407694,55.257710006949985,-1.7576864046479699,-2.275697670881499,-0.3000976506534414,-0.23360799950828692,16.82727624699677,0.8100013732910085,-0.37766059075249103,2.1145004272460923,-2.9262075518996227,7.155208406391807,-0.4058535623267616,4.634854416818946,-5.567726206371098,42.5000596047018,-25.085757700949088,2.520353989572856,7,-1.8300018310546946,-3.075000762939453,0.24499797821044922,1.2249984741210938,5.649997711181641,1,0.08918638781795796,1.2173884198829206,58.0099983215332,3.000030517811071,57.97999954223633,2.2705779923975697,58.15999984741211,0.08918638781795796
7829,2016-07-20,58.27000045776367,58.63000106811523,57.38000106811523,57.849998474121094,1986800.0,0.013038942872587667,1.192976292057783,-1.200010899182537,74.0705358866952,58.908353401374605,-1.8721251615016143,-3.172607076223443,-1.08851212314363,-0.8805463399969966,17.79642716473458,1.25,-0.1417051859332048,2.8545003890991225,-2.2092054442896654,7.91820622248791,0.322647472404725,5.38635330579352,-5.798708256345783,79.19071065844379,7.386931654281014,2.5318529166943953,7,-2.0900001525878906,-3.825000762939453,-0.7475013732910156,0.47499847412109375,5.430000305175781,2,0.07756994031671471,-1.2816969514619243,57.52000045776367,1.2173884198829206,58.0099983215332,3.000030517811071,57.97999954223633,0.07756994031671471
7830,2016-07-21,57.58000183105469,58.88999938964844,57.540000915527344,58.11999893188477,1176400.0,-0.011841404175191639,-3.354841289862117,-1.285701310614816,66.76414096084252,61.19967105271412,-0.6115265654398243,-2.6001686384955036,-0.4708833755627211,-0.09923404033252581,18.94210405981851,1.3499984741210938,0.31062629450241275,2.154501724243161,-2.926300291414826,7.235303739901148,-0.3858992835858359,4.694902732072158,-4.492838742967066,15.483986877434946,-55.052928326597865,2.540401007828995,7,-0.41500282287597656,-3.1350021362304688,-0.20000171661376953,1.1649971008300781,11.290000915527344,3,0.1028134418320299,1.192976292057783,58.27000045776367,-1.2816969514619243,57.52000045776367,1.2173884198829206,58.0099983215332,0.1028134418320299
7831,2016-07-22,58.77999877929688,58.90999984741211,57.459999084472656,57.83000183105469,710600.0,0.02084051597919534,1.3966972893560408,-1.7592630530457596,69.71580501134761,63.98218420240292,-1.3867184700401154,-4.028775662869862,-1.7133897367784598,-1.2410479248069137,19.881935700654303,1.4500007629394531,0.8731676903814645,3.3684988021850657,-1.671514776452149,8.40851238082228,0.8484920128664584,5.888505591503673,-4.996495335021962,91.71967558058776,21.90443024083507,2.520006789318608,7,-1.4399986267089915,-4.334999084472663,-1.3999986648559641,-0.03499984741211648,9.540000915527337,4,0.08438249408261123,-3.354841289862117,57.58000183105469,1.192976292057783,58.27000045776367,-1.2816969514619243,57.52000045776367,0.08438249408261123
7832,2016-07-25,58.22000122070313,58.9900016784668,58.11000061035156,58.75,870300.0,-0.00952700868022116,-1.3466695149739583,-0.5578952440610879,76.36189026505859,67.09548905303352,-0.44560618308863553,-3.309232600839998,-1.1720145638831596,-0.6271296654829754,19.29165825558509,0.8800010681152344,1.403944341623081,2.599501228332528,-2.546602040985114,7.74560449765017,0.026449593673703475,5.172552862991353,-3.718788279989006,53.33334874623775,-18.254530426928916,2.5730516346588215,7,-0.30500030517578836,-3.7750015258789134,-0.8400011062622141,0.5249977111816335,9.809997558593757,0,0.08708346940091283,1.3966972893560408,58.77999877929688,-3.354841289862117,57.58000183105469,1.192976292057783,58.27000045776367,0.08708346940091283
7833,2016-07-26,58.75,58.93000030517578,58.06000137329102,58.18000030517578,936500.0,0.009103379735217132,-1.1481519855323838,-1.0754735993551132,77.1831184684466,70.25317653501813,-0.8502462431664952,-3.3651554211279873,-1.708735766294815,-1.1056459469693465,17.177677997963062,0.8699989318847585,1.7620673401761024,2.7190000534057646,-2.0139392749360354,7.4519393817475645,0.35253038923486457,5.0854697175766646,-3.530580861245447,85.09306910049006,8.925053872519385,2.366469664170901,7,-0.8049983978271484,-4.305000305175781,-1.369999885559082,-0.005001068115234375,8.650001525878892,1,0.08017019718251328,-1.3466695149739583,58.22000122070313,1.3966972893560408,58.77999877929688,-3.354841289862117,57.58000183105469,0.08017019718251328
7834,2016-07-27,59.61999893188477,59.77999877929688,58.5,58.75,1543600.0,0.014808492457613065,1.1512609352109648,1.5263147327702873,77.80823731263996,73.59001660577296,-1.440632694278385,-3.7882855857020488,-2.6144942374899145,-1.941892741727294,15.12196109105316,1.279998779296882,2.1826161013649497,3.1819990158081097,-1.296246042016186,7.660244073632406,0.9428764868959618,5.421121544720258,-3.7972865867762593,93.10345394574581,12.971463658114473,2.2391225289121492,7,-1.05999946594239,-4.819999694824226,-2.282498359680183,-0.8750000000000071,7.7500038146972585,2,0.05954376552600027,-1.1481519855323838,58.75,-1.3466695149739583,58.22000122070313,1.3966972893560408,58.77999877929688,0.05954376552600027
7835,2016-07-28,59.45000076293945,60.25,59.11999893188477,59.4900016784668,942900.0,-0.002851361489280446,-2.228553367265797,-0.04597812027272889,72.66038691738066,74.6864819413424,-1.1939623043930112,-3.2966409657482245,-2.4475064986707196,-1.7694452046622544,14.232802591366694,1.1300010681152273,2.3986763595885137,2.700500869750975,-1.701310075122052,7.102311814624002,0.4995953973144651,4.901406342187485,-2.914976859677033,71.32620162924435,-6.533487021771933,2.2009054724365136,7,-0.6550006866455078,-4.415000915527344,-2.207500457763672,-0.7050018310546875,8.560001373291016,3,0.07148864500350705,1.1512609352109648,59.61999893188477,-1.1481519855323838,58.75,-1.3466695149739583,58.22000122070313,0.07148864500350705
7836,2016-07-29,59.45000076293945,59.66999816894531,58.63999938964844,59.5,1194300.0,0.0,4.28210495427202,1.2499523173755485,71.61574289241044,73.60960824654427,-1.0767452777983735,-3.033985957402436,-2.4434866153499257,-1.7460540442295809,13.4493992190449,1.029998779296875,2.6613568358527004,2.4350008010864244,-1.94459589781178,6.814597499984629,0.24520245163731857,4.62479915053553,-2.17198164032952,63.47033156533315,-12.510421164321578,2.189798349449103,7,-0.6550006866455078,-4.415000915527344,-2.247500419616699,-0.7050018310546875,8.240001678466797,4,0.15845251240963676,-2.228553367265797,59.45000076293945,1.1512609352109648,59.61999893188477,-1.1481519855323838,58.75,0.15845251240963676
7837,2016-08-01,59.7400016784668,59.93000030517578,59.0099983215332,59.33000183105469,1304600.0,0.004878064117841419,1.329127493444974,-8.200122072175173,65.60849043751008,72.42092757248129,-1.2242846437116057,-3.0553383117969233,-2.7182778980988473,-2.008025539511344,13.334775969240997,0.9200019836425781,2.8764523261537747,2.4550016403198214,-1.8959481402212432,6.805951420860886,0.2795267500492855,4.630476530590357,-1.867586380378853,76.71239080639957,3.291663864759002,2.1754748902705323,8,-0.9250011444091797,-4.7050018310546875,-2.342501640319824,-0.9950027465820312,8.859996795654311,0,0.14362232633565641,4.28210495427202,59.45000076293945,-2.228553367265797,59.45000076293945,1.1512609352109648,59.61999893188477,0.14362232633565641
7838,2016-08-02,57.86999893188477,59.58000183105469,57.34000015258789,59.52999877929688,1389500.0,-0.031302355106161084,1.5454478461121852,-4.04878162245648,55.60538711092827,70.36924437517385,0.7829187282565968,-0.8285067206684573,-0.8116050302633795,-0.10876713127326099,12.260684140756949,2.4000015258789062,2.765931869306378,0.3314989089965863,-3.4760524699401856,4.139050287933358,-1.5722767804718032,2.235274598464976,2.3800010681152273,18.213017425695575,-52.41208155297068,1.903775689468387,8,0.9250011444091726,-2.8349990844726634,-1.192500114440925,0.2649993896484304,10.939998626708977,1,0.17556592422562223,1.329127493444974,59.7400016784668,4.28210495427202,59.45000076293945,-2.228553367265797,59.45000076293945,0.17556592422562223
7839,2016-08-03,57.95000076293945,58.4000015258789,56.79999923706055,57.77999877929688,2727300.0,0.0013824405137599083,1.990648674664459,-0.10241084293326838,48.63813672365135,68.35524390437483,0.7294621046058154,-0.5433606639782909,-0.8780742673388175,-0.16928940039218787,10.900342228095377,1.6000022888183523,2.4297045515195492,0.1620006561279297,-2.9777120970371627,3.301713409293022,-1.407855720454613,1.7318570327104723,2.2417992401123072,33.3333701903036,-32.53473420536953,1.5698563765825457,8,0.5749988555908203,-2.615001678466797,-3.287501335144043,-1.8300018310546875,8.889995574951158,2,0.16307162447844115,1.5454478461121852,57.86999893188477,1.329127493444974,59.7400016784668,4.28210495427202,59.45000076293945,0.16307162447844115
7840,2016-08-04,58.25,58.86999893188477,57.959999084472656,58.09000015258789,1631300.0,0.005176863384140029,-3.3333121406708726,0.9411645910468249,51.72414297093664,66.35617034432917,0.5973103108236799,-0.49710537803076704,-1.2091327619507837,-0.4493038800499889,9.832550122647094,0.9199981689453196,2.219181777651208,0.2259998321533203,-2.1929377266612278,2.6449373909678684,-0.9834689472539537,1.4354686115605944,1.8061279724121135,46.32588716056213,-16.455281252367328,1.2094687794072758,8,0.27499961853027344,-2.3500003814697266,-3.58750057220459,-2.1300010681152344,9.099998474121108,3,0.15656657075677316,1.990648674664459,57.95000076293945,1.5454478461121852,57.86999893188477,1.329127493444974,59.7400016784668,0.15656657075677316
7841,2016-08-05,59.33000183105469,59.47999954223633,58.25,58.43999862670898,1729300.0,0.01854080396660418,1.06722850704117,5.562525331998232,57.43245768496678,64.25290005765231,-0.4430616251884132,-1.31450313290118,-2.322791598619311,-1.4967703729677524,9.808431314495097,1.2299995422363281,2.037239268482459,1.0965015411376982,-0.9709837695241177,3.163986851799514,0.06275888580678668,2.1302441964686096,0.5958809919433605,80.8307262181738,19.864393813236283,1.033742655330908,8,-0.8050022125244141,-3.2600021362304688,-4.667502403259277,-3.210002899169922,6.449996948242202,4,0.14630035458101864,-3.3333121406708726,58.25,1.990648674664459,57.95000076293945,1.5454478461121852,57.86999893188477,0.14630035458101864
7842,2016-08-08,59.36999893188477,59.88000106811523,59.2599983215332,59.459999084472656,1297600.0,0.0006741462935393461,-2.9999999999999543,-0.10112340286914756,60.97271697184274,62.45174433580743,-0.33835857298523564,-1.1056012700744517,-2.3708845575190267,-1.514047920325595,10.226648304537523,0.6200027465820241,2.010428704971865,0.9424987792968835,-0.7318261762346552,2.6168237348284222,0.10533630153111773,1.7796612570626493,-2.569999694824226,83.44149892742709,19.30737319976464,0.8371624777657688,8,-0.8449993133544993,-3.299999237060554,-4.707499504089363,-3.250000000000007,6.140003204345696,0,0.14013817852796362,1.06722850704117,59.33000183105469,-3.3333121406708726,58.25,1.990648674664459,57.95000076293945,0.14013817852796362
7843,2016-08-09,60.34000015258789,60.5,59.40999984741211,59.52000045776367,1518300.0,0.016338238810076566,-1.0961522943183069,-9.11109227313258,61.965324597890934,60.69142070083532,-1.1835639711675228,-1.942046405677786,-3.3775296846090725,-2.4568954702060637,10.862947123616248,1.1300010681152273,1.8587171531519928,1.7645000457763658,-0.038322388100375804,3.5673224796531073,0.863088828837995,2.6659112627147366,-3.4784008789062497,95.67568069134673,32.064487322095545,0.9014112169383707,8,-1.6900005340576172,-4.145000457763672,-5.745000839233398,-4.220001220703125,7.049999237060547,1,0.13689092311311435,-2.9999999999999543,59.36999893188477,1.06722850704117,59.33000183105469,-3.3333121406708726,58.25,0.13689092311311435
7844,2016-08-10,60.29999923706055,60.38999938964844,59.81000137329102,60.31000137329102,893700.0,-0.0006629253468045659,5.82357957095405,-0.012197731649912367,66.99999189376445,60.06248792043352,-1.1588238739256909,-1.720093033803714,-3.3408984418332963,-2.4016731793410173,11.320670465884294,0.5799980163574148,1.687499331265279,1.5529991149902358,-0.21901842955289652,3.325016659533368,0.6669903427186696,2.439007887261802,-3.2928639343261707,92.1259570531324,21.500559677397703,0.8860087722715646,8,-1.6499996185302734,-4.104999542236328,-5.704999923706055,-4.180000305175781,7.299999237060561,2,0.141127668809371,-1.0961522943183069,60.34000015258789,-2.9999999999999543,59.36999893188477,1.06722850704117,59.33000183105469,0.141127668809371
7845,2016-08-11,61.709999084472656,61.75,58.77999877929688,60.4900016784668,1629100.0,0.023383082342487427,3.5692353288124146,-121.97368421043967,67.84409641845883,59.64341608999445,-2.47477907875178,-3.0045439246149073,-4.738920214212129,-3.79384616305542,11.938175037365797,2.970001220703118,1.4892334486584389,2.785499000549315,0.5984611987489714,4.972536802349659,1.6919800996491432,3.8790179014494868,-4.563149193847657,98.85711669921875,29.62355637221667,1.0935189009001731,8,-2.434999465942383,-4.364999771118164,-7.114999771118164,-5.590000152587891,6.4199981689453125,3,0.08313072969577728,5.82357957095405,60.29999923706055,-1.0961522943183069,60.34000015258789,-2.9999999999999543,59.36999893188477,0.08313072969577728
7846,2016-08-12,61.83000183105469,61.959999084472656,60.95000076293945,61.36000061035156,1337400.0,0.0019446240214291421,1.7671348843042578,0.38524772133889906,73.23036438439556,60.490290972981725,-2.48276440432209,-2.973793247427018,-4.860132895592471,-3.892109517651683,12.55696965694424,1.0099983215332031,1.2071052763786128,2.7130016326904283,0.2197002324525954,5.206303032928261,1.4663509325715083,3.9596523328093483,-4.406962933867192,95.91203644834924,23.648229444506953,1.2466507001189175,8,-2.450002670288086,-3.9850025177001953,-7.985002517700195,-5.710002899169922,6.959999084472656,4,0.0892769930389028,3.5692353288124146,61.709999084472656,5.82357957095405,60.29999923706055,-1.0961522943183069,60.34000015258789,0.0892769930389028
7847,2016-08-15,62.97999954223633,63.209999084472656,61.4000015258789,61.9000015258789,1576600.0,0.0185993478428792,1.3506506052747052,2.297862151808339,75.20856928901618,62.66842232610261,-3.4920638351519244,-3.934061264733117,-5.982850674637113,-5.00244264296667,13.444086574902133,1.809997558593757,1.0734537853548503,3.614499282836917,0.6412541458194383,6.5877444198543955,2.127876714328181,5.101121851345653,-5.194003830066016,94.80813710176025,23.168825620736158,1.486622568508739,8,-2.9750003814697266,-3.655000686645508,-9.482500076293945,-6.8600006103515625,8.710002899169922,0,0.04445854648161429,1.7671348843042578,61.83000183105469,3.5692353288124146,61.709999084472656,5.82357957095405,60.29999923706055,0.04445854648161429
7848,2016-08-16,62.6500015258789,63.2599983215332,62.61000061035156,62.90999984741211,1610000.0,-0.0052397271952363544,-2.823514232180323,-0.24073962877276517,69.29937395247705,64.96411535152768,-2.6962574279209335,-3.3729644413654682,-5.641095200292973,-4.635573620623973,14.423848321953441,0.6499977111816406,0.9569606371486685,3.028001213073722,-0.1527673159229579,6.208769742070402,1.437616948575382,4.618385477572062,-4.321605476478354,86.38399870572741,16.738512344469655,1.5903842644983401,8,-2.0400028228759695,-3.1350021362304616,-8.832502365112298,-6.5300025939941335,9.699996948242195,1,0.04565044757692771,1.3506506052747052,62.97999954223633,1.7671348843042578,61.83000183105469,3.5692353288124146,61.709999084472656,0.04565044757692771
7849,2016-08-17,62.790000915527344,62.849998474121094,61.9900016784668,62.59000015258789,1124200.0,0.002234627074839235,4.375049174465041,-0.7692386695423591,71.35549011276767,67.14537614506446,-2.3216486492663435,-3.327581078109276,-5.767790361580133,-4.733362161063567,15.009439627039825,0.8599967956542969,0.9261095234307533,2.942000579833987,-0.46832195686236133,6.352323116530336,1.2368393114858094,4.647161848182165,-3.8698125934708827,89.508985401118,19.246775309326978,1.7051612683481747,8,-2.035001754760742,-2.7600021362304688,-8.297501564025879,-6.710000991821289,8.879997253417969,2,0.07326004789058005,-2.823514232180323,62.6500015258789,1.3506506052747052,62.97999954223633,1.7671348843042578,61.83000183105469,0.07326004789058005
7850,2016-08-18,63.5,63.7599983215332,62.72000122070313,62.88999938964844,1951100.0,0.01130751830100829,-1.1894746141120338,3.049991416963894,73.73973039534653,68.95729533510665,-2.4681736133609675,-3.7643275659757833,-6.451124924573641,-5.414476442924112,15.64642153713558,1.039997100830071,1.1561404679875906,3.355999755859372,-0.2476501332466583,6.959649644965403,1.5541748113063534,5.157824700412391,-4.059034478006332,90.74738265383697,18.81531390722897,1.8018249445530152,8,-2.230001449584961,-3.220001220703125,-8.805000305175781,-7.880001068115234,7.5800018310546875,3,0.06456690510426943,4.375049174465041,62.790000915527344,-2.823514232180323,62.6500015258789,1.3506506052747052,62.97999954223633,0.06456690510426943
7851,2016-08-19,63.7400016784668,63.84000015258789,62.599998474121094,63.34000015258789,1380200.0,0.003779553991603013,3.1333494398738604,0.6557395502413887,73.58489632394685,70.35864859645156,-2.253847104252685,-3.808973701411716,-6.637267483672758,-5.618635349100458,16.33559457012654,1.2400016784667969,1.496915232422893,3.348001289367673,-0.5324635326823426,7.2284661114176885,1.4077688783426652,5.288233700392681,-3.6943715645375903,95.90169957366045,23.559170044905343,1.9402324110250082,8,-2.430002212524414,-3.420001983642578,-8.972501754760742,-8.120002746582031,8.15999984741211,4,0.06887347755490003,-1.1894746141120338,63.5,4.375049174465041,62.790000915527344,-2.823514232180323,62.6500015258789,0.06887347755490003
7852,2016-08-22,63.290000915527344,63.59000015258789,62.68000030517578,63.33000183105469,1192700.0,-0.007059942753209536,2.2500136239782016,-0.10000190734135689,88.38527570367904,73.29419871931691,-1.3290852670113082,-3.1196101585206293,-6.085623118533277,-5.141591191990457,17.016732297532634,1.0600013732910156,1.8132186136314772,2.644500541687009,-1.3004126702309975,6.589413753605015,0.6720439357280057,4.616957147646012,-2.6372715954127486,70.27028698919099,-8.550816274340036,1.972456605959004,8,-1.980001449584961,-2.970001220703125,-8.485001564025879,-7.780000686645508,9.360000610351562,0,0.08690156297107343,3.1333494398738604,63.7400016784668,-1.1894746141120338,63.5,4.375049174465041,62.790000915527344,0.08690156297107343
7853,2016-08-23,63.459999084472656,64.0,63.31999969482422,63.61999893188477,1555000.0,0.0026860193788305065,-2.0909201251918192,3.999904634751274,88.53146912841868,75.68658507872294,-1.1286599065246463,-3.0763824361075365,-6.140557594179519,-5.274660610898692,17.846708652335856,0.7099990844726562,2.020651998915639,2.5789987564086942,-1.4508998433752964,6.608897356192685,0.5640494565166989,4.59394805630069,-2.2973064311623332,73.13426037513119,-10.96813022925599,2.014949299891996,8,-2.0699996948242188,-3.059999465942383,-8.654999732971191,-8.539999008178711,8.129997253417969,1,0.12968804720558702,2.2500136239782016,63.290000915527344,3.1333494398738604,63.7400016784668,-1.1894746141120338,63.5,0.12968804720558702
7854,2016-08-24,63.16999816894531,63.790000915527344,62.959999084472656,63.31000137329102,1498600.0,-0.004569822245684585,-1.964284984434711,0.8750208616455721,84.45377163531911,77.53210454726297,-0.43442064052412377,-2.6422579749576016,-5.730687621595827,-4.955748551773269,18.101643420862153,0.8300018310546875,2.2136833137308116,2.1114978790283203,-1.9965085476259503,6.219504305682598,0.057494665701185,4.165501092355456,-1.496590193230844,40.71421954103792,-46.176930279805774,2.054003213327139,8,-0.6949977874755859,-2.769998550415039,-8.102499008178711,-8.289999008178711,9.160003662109375,2,0.1453221556319233,-2.0909201251918192,63.459999084472656,2.2500136239782016,63.290000915527344,3.1333494398738604,63.7400016784668,0.1453221556319233
7855,2016-08-25,63.70000076293945,63.91999816894531,63.0,63.209999084472656,3075500.0,0.008390099879006963,-1.0219743367246417,-3.4999318819648915,83.15628854855686,78.63498500994754,-0.7291318090102195,-2.990879867183125,-6.161205219978086,-5.436220062353939,18.137863903517097,0.9199981689453125,2.3588522212929206,2.4290004730224624,-1.7674086141425676,6.625409560187499,0.33079592943994385,4.527205016604981,-1.6078062228535899,78.57150642230832,-8.710902766582251,2.098204543582517,8,-1.0,-3.3000011444091797,-8.387500762939453,-8.820001602172852,7.479999542236328,3,0.12511769718286714,-1.964284984434711,63.16999816894531,-2.0909201251918192,63.459999084472656,2.2500136239782016,63.290000915527344,0.12511769718286714
7856,2016-08-26,68.87000274658203,69.20999908447266,65.05999755859375,66.0,6591400.0,0.08116172561571577,1.3380320434983506,5.857128399156099,90.52900910026231,80.33725610008601,-5.359052667070586,-7.819904903982248,-11.174753230618798,-10.536822764328022,19.277758439503707,5.509998321533203,2.623842809392592,7.128002357482913,1.8238081676176563,12.43219654734817,4.475905262550285,9.780099452415541,-6.434403223711627,94.79331697628227,6.7348605520369205,2.652097094932627,8,-3.2700023651123047,-5.86500358581543,-13.065003395080566,-13.99000358581543,2.5499954223632812,4,0.0320894293064673,-1.0219743367246417,63.70000076293945,-1.964284984434711,63.16999816894531,-2.0909201251918192,63.459999084472656,0.0320894293064673
7857,2016-08-29,68.31999969482422,68.88999938964844,67.86000061035156,68.5,3127600.0,-0.007986104687430218,1.1458328366274866,-0.06271781634709193,85.30971103179392,82.11618244223233,-4.4386869300116345,-6.950508139765901,-10.468560129554092,-9.89771978962338,20.327678795021694,1.029998779296875,2.7928799757535003,6.148999404907229,0.1803088361976677,12.117689973616784,3.1646541205524557,9.13334468926201,-5.319999694824219,85.760009765625,-1.2797748900882198,2.9843452843547786,8,-2.719999313354492,-5.315000534057617,-12.427499771118164,-13.440000534057617,4.8899993896484375,0,0.05240049541929226,1.3380320434983506,68.87000274658203,-1.0219743367246417,63.70000076293945,-1.964284984434711,63.16999816894531,0.05240049541929226
7858,2016-08-30,68.02999877929689,68.75,67.51999664306639,67.80000305175781,2403300.0,-0.004244744098693243,-2.1138988681576865,-1.277751875556388,83.46318158773887,83.46148149500692,-3.6937108985372618,-6.177017270852616,-10.050888105229504,-9.525308560282525,22.60051909593669,1.230003356933608,2.933326760436344,5.350998497009293,-0.8029559786540403,11.504952972672626,2.27402125917763,8.427975734840963,-3.787998962402355,81.11999511718773,-5.058459348020207,3.0769772378316684,8,-2.125000000000014,-5.024999618530288,-11.849998474121108,-13.149999618530288,4.800003051757798,1,0.06791125723183145,1.1458328366274866,68.31999969482422,1.3380320434983506,68.87000274658203,-1.0219743367246417,63.70000076293945,0.06791125723183145
7859,2016-08-31,67.40000152587889,68.05000305175781,67.01000213623047,67.84999847412111,2264300.0,-0.009260580107635086,1.447043406455319,-1.9565448152325378,76.4159711429068,83.75884157806915,-2.6161297443014035,-5.062296381513427,-9.314349350098233,-8.817484146668392,25.026076493224657,1.0400009155273438,2.9570724139373468,4.24850120544432,-1.8272881968095334,10.324290607698167,1.210606504317397,7.286395906571244,-2.164401855468739,70.85349717491196,-13.154383507760798,3.0378947011269237,8,-1.495002746582017,-4.3950023651122905,-11.205000877380357,-12.52000236511229,4.610000610351577,2,0.06216609372631754,-2.1138988681576865,68.02999877929689,1.1458328366274866,68.31999969482422,1.3380320434983506,68.87000274658203,0.06216609372631754
7860,2016-09-01,67.37000274658203,67.66999816894531,66.77999877929689,67.41999816894531,1299800.0,-0.0004450857361678606,2.2363883532854705,0.11110169204163281,75.9363331330736,84.0201123346388,-2.212062646451045,-4.547152501436088,-9.153716881270554,-8.693873728443613,27.373012311024127,0.8899993896484233,3.1001981919431927,3.762502288818361,-2.1305733072720585,9.655577884908773,0.8159644907731547,6.709040086863567,-1.3395231933593834,55.66275514800101,-25.7306248580894,2.9465377980452065,9,-1.4250030517578125,-4.36500358581543,-10.690003395080566,-12.49000358581543,4.839996337890625,3,0.0736232578634457,1.447043406455319,67.40000152587889,-2.1138988681576865,68.02999877929689,1.1458328366274866,68.31999969482422,0.0736232578634457
7861,2016-09-02,68.01000213623047,68.48000335693361,67.59999847412111,67.93000030517578,1114200.0,0.00949976790198237,-1.3783739200363823,-1.6001831222340912,74.72960478318679,82.50281556569522,-2.4391698588223676,-4.746902096129688,-9.707112066158608,-9.264170760919292,29.555925224473246,1.1100006103515767,3.2559886164595184,3.968501663208002,-1.8764695658127977,9.813472892228802,1.0460160486975951,6.890987277718402,-1.3436186767578135,58.29398109646272,-20.518406235240967,2.9224856145104,9,-1.9250030517578125,-5.005002975463867,-11.095002174377441,-12.97500228881836,2.1599960327148438,4,0.046610764143125705,2.2363883532854705,67.37000274658203,1.447043406455319,67.40000152587889,-2.1138988681576865,68.02999877929689,0.046610764143125705
7862,2016-09-06,67.69000244140625,68.19999694824219,67.05000305175781,68.19999694824219,1775500.0,-0.004705185778162924,3.5098285611704516,-6.374785428189967,74.80314517170639,80.97744623717162,-1.5973742540529656,-3.9754529009301223,-9.140606621217344,-8.881529748322492,31.437413012204452,1.149993896484375,3.3318012029100927,3.232501792907712,-2.392724063945721,8.857727649761145,0.4198888644809955,6.0451147213344285,1.5199966430664062,46.193050671540824,-30.353671585168392,2.8126129284267147,9,-1.6050033569335938,-4.685003280639648,-10.775002479553223,-12.65500259399414,2.6399993896484375,1,0.05510408617236817,-1.3783739200363823,68.01000213623047,2.2363883532854705,67.37000274658203,1.447043406455319,67.40000152587889,0.05510408617236817
7863,2016-09-07,68.59999847412111,68.76000213623047,67.56999969482422,67.58000183105469,1956500.0,0.01344358102959986,-1.2884642189047426,-2.0000149597582784,76.57821315815744,80.10238418415365,-1.90155463965732,-4.463761186293382,-9.675607531993407,-9.728385705789975,33.12147711410315,1.19000244140625,3.4376855708292666,3.7294979095459126,-1.8354324585016286,9.294428277593447,0.9470327255221491,6.511963093569683,0.5668006896972457,91.91902066483576,16.309191928737135,2.7824651840237684,9,-2.49499893188478,-5.594999313354506,-11.674998283386245,-13.564998626708999,0.6900024414062358,2,0.06720117657277558,3.5098285611704516,67.69000244140625,-1.3783739200363823,68.01000213623047,2.2363883532854705,67.37000274658203,0.06720117657277558
7864,2016-09-08,68.80999755859375,69.15000152587889,68.16000366210939,68.41000366210939,1639800.0,0.0030612112120069757,-1.2000101725950354,0.3921521695226931,75.4554046175757,79.24673041404463,-1.3716267937760733,-4.21987886357455,-9.530743301305634,-9.884878936640433,34.94631504401727,0.9899978637695028,3.5217035040374043,3.5139970779418945,-1.878186116572678,8.906180272456467,0.8179054806846011,6.210088675199181,-1.7599945068359375,85.65385766849879,11.464820860516951,2.696091597257287,9,-1.6749992370605469,-5.804998397827148,-11.894997596740723,-13.77499771118164,0.6500015258789062,3,0.058421805189540654,-1.2884642189047426,68.59999847412111,3.5098285611704516,67.69000244140625,-1.3783739200363823,68.01000213623047,0.058421805189540654
7865,2016-09-09,66.83999633789061,68.65000152587889,66.83999633789061,68.16999816894531,2205500.0,-0.028629578413015166,-1.7218085655610171,-3.3250553139545294,62.74668872665961,76.15980592808879,1.2187924746036742,-1.9455972797167789,-7.277547875737767,-7.8721244766280805,35.70513851577552,1.9700012207031392,3.5670354836262774,1.2874959945678626,-3.869368857115248,6.444360846250973,-1.2909364312736926,3.8659284204094178,2.3100051879882812,0.0,-68.49131373358594,2.5784324258415565,9,1.1250038146972798,-3.2549972534179545,-9.909996986389146,-11.804996490478501,2.010002136230497,4,0.0773489838659529,-1.2000101725950354,68.80999755859375,-1.2884642189047426,68.59999847412111,3.5098285611704516,67.69000244140625,0.0773489838659529
7866,2016-09-12,67.34999847412111,67.47000122070311,65.38999938964844,65.91999816894531,2676100.0,0.007630193958304998,1.491011508010862,-1.075186719135412,66.61209964412811,74.08229355168147,0.5257962905720461,-2.130060727035911,-7.522249515074634,-8.340125128545182,36.02056609370122,2.0800018310546733,3.712158143956003,1.521498298645028,-3.381099249753035,6.424095847043091,-0.9298004755540035,3.9727970728440596,1.800003051757784,52.12760560922565,-15.47200774959071,2.4512987741990306,9,-0.07999801635743609,-3.61999893188478,-10.137498855590835,-12.314998626708999,2.779998779296861,0,0.07216036704468487,-1.7218085655610171,66.83999633789061,-1.2000101725950354,68.80999755859375,-1.2884642189047426,68.59999847412111,0.07216036704468487
7867,2016-09-13,65.77999877929689,66.90000152587889,65.36000061035156,66.30999755859375,2290100.0,-0.02331105761535368,-1.2481845317651044,-0.37062843789512756,58.51688409316376,71.3104827189509,1.8971077472806144,-0.3578855853559304,-5.706170544262157,-6.7476846796815835,35.739758764245394,1.9899978637695455,3.8450462554210674,-0.18850135803221235,-4.9049863263755356,4.527983610311111,-2.546743842203867,2.1697411261394492,3.2196026611327824,11.081743205512904,-53.51199983991441,2.3582424841716603,9,1.4750022888183452,-1.7849998474121236,-8.482499122619643,-10.74499893188478,4.999999999999986,1,0.06673760217566471,1.491011508010862,67.34999847412111,-1.7218085655610171,66.83999633789061,-1.2000101725950354,68.80999755859375,0.06673760217566471
7868,2016-09-14,65.51000213623047,66.23999786376953,65.05999755859375,65.76000213623047,1836500.0,-0.004104540104543086,-1.0521581063330105,0.47169919963149765,58.60295672730349,69.33125889499499,1.9803008096459536,0.1447842829757917,-5.138511960185355,-6.4481269075847365,35.34543381957784,1.1800003051757812,3.262815491041593,-0.6014980316162166,-5.060755743675102,3.857759680442669,-2.8311268876456523,1.6281308244132262,3.2712232543945134,11.00254623800334,-54.273221037735915,2.229628856029441,9,1.5949974060058594,-1.5150032043457031,-8.212502479553223,-10.47500228881836,5.6199951171875,2,0.07357654614024978,-1.2481845317651044,65.77999877929689,1.491011508010862,67.34999847412111,-1.7218085655610171,66.83999633789061,0.07357654614024978
7869,2016-09-15,67.38999938964844,67.40000152587889,65.5,65.69999694824219,2289600.0,0.02869786585426204,1.2222152819295804,-6.760009765625,62.34113819901804,67.82068168009992,0.11033885671174914,-1.4471173194199025,-6.69802245830374,-8.2945160583443,35.69761313754884,1.900001525878892,2.831619153037636,1.048499298095706,-3.1567068876256172,5.253705483817029,-1.0541037947649556,3.1511023909563676,1.0935277744140421,64.90248624479091,1.2544860915156306,2.1026030928606616,9,-0.2849998474121094,-3.395000457763672,-9.967499732971191,-12.229999542236328,3.7900009155273438,3,0.028194116977106942,-1.0521581063330105,65.51000213623047,-1.2481845317651044,65.77999877929689,1.491011508010862,67.34999847412111,0.028194116977106942
7870,2016-09-16,67.59999847412111,67.98999786376953,66.36000061035156,66.90000152587889,7049200.0,0.0031161757883162444,1.2027053498706093,0.4141987792986553,43.64361604633556,64.36668293156089,-0.07107912028448027,-1.4063078002823914,-6.596862442322617,-8.485631147727176,35.71982921684606,1.6299972534179688,2.421364612999099,1.0534984588623217,-2.964017180652121,5.071014098376757,-0.9552593608948996,3.062256278619543,0.6096463215038739,86.68944201270226,25.86655294489337,2.0087578197572182,9,-0.49499893188477984,-3.6049995422363423,-10.177498817443862,-12.439998626708999,4.620002746582017,4,0.02751480254934613,1.2222152819295804,67.38999938964844,-1.0521581063330105,65.51000213623047,-1.2481845317651044,65.77999877929689,0.02751480254934613
7871,2016-09-19,68.12999725341797,69.19999694824219,67.65000152587889,67.94999694824219,2029700.0,0.007840218805622579,-2.97439233139325,0.2571444141689269,49.047127838835124,61.504903227908535,-0.6506940005459114,-1.6765116605689627,-6.8550311350939666,-8.99969954000629,36.03621538146099,1.5999984741210795,2.1836670744432354,1.363997459411621,-2.4840226500039364,5.212017568827179,-0.5600125952961577,3.2880075141194,-3.0699996948242188,74.15459293304193,15.805058882968297,1.924010054707779,9,-1.0,-3.049997329711914,-9.819997787475586,-12.34499740600586,3.2300033569335938,0,0.010568050047397026,1.2027053498706093,67.59999847412111,1.2222152819295804,67.38999938964844,-1.0521581063330105,65.51000213623047,0.010568050047397026
7872,2016-09-20,68.79000091552734,69.56999969482422,68.31999969482422,68.66999816894531,1693400.0,0.009687416537746296,-2.0487816224564797,0.6666807951511041,53.67506269908194,58.960108732455694,-1.27202026199123,-2.006201202034518,-7.241214209104783,-9.639613491968376,36.422394273368994,1.44000244140625,1.967460448963294,1.7490011215209904,-1.8297664245968832,5.327768667638857,-0.040382651537939296,3.53838489457992,-3.6472033691406267,82.70513503683591,26.11082377523232,1.7893837730589346,9,-1.4750022888183594,-3.3050003051757812,-10.177501678466797,-12.900001525878906,1.8700027465820312,1,0.019479522024372642,-2.97439233139325,68.12999725341797,1.2027053498706093,67.59999847412111,1.2222152819295804,67.38999938964844,0.019479522024372642
7873,2016-09-21,71.69000244140625,71.77999877929688,68.91000366210939,68.91000366210939,3217200.0,0.04215731192444738,-1.064745595257709,23.16612626358943,67.01032237688746,58.02176626126812,-4.120974319569314,-4.488126572353622,-9.888980939627274,-12.477389566974438,36.89483130392694,2.9899978637695312,1.8026523692285679,4.237502479553228,0.5031948715110559,7.971810087595408,2.370348675532142,6.104656283574315,-6.370116809082035,98.56693701617723,41.96796238002642,1.867153804021089,9,-3.2700042724609375,-4.805002212524414,-12.025003433227539,-15.175003051757812,-1.1100006103515625,2,-0.012693592287894573,-2.0487816224564797,68.79000091552734,-2.97439233139325,68.12999725341797,1.2027053498706093,67.59999847412111,-0.012693592287894573
7874,2016-09-22,72.3499984741211,72.62000274658203,71.76000213623047,72.26000213623047,1858400.0,0.009206249271009215,1.7301395078473165,0.03237279762884917,68.8066442625066,58.69509465414001,-4.7226507263555675,-4.6642561360892785,-10.26743102172258,-13.095439647354084,37.84258695643995,0.9300003051757812,1.6806677565475354,4.438498497009277,0.6640399294711301,8.212957064547425,2.5512692132402037,6.325727780778351,-6.6425060529785185,95.68683418016334,37.359646951371126,1.8872292837690743,9,-3.509998321533203,-5.04499626159668,-12.28749942779541,-15.809999465942383,-0.48999786376953125,3,-0.016862491312138794,-1.064745595257709,71.69000244140625,-2.0487816224564797,68.79000091552734,-2.97439233139325,68.12999725341797,-0.016862491312138794
7875,2016-09-23,71.66999816894531,72.41999816894531,71.52999877929688,72.19000244140625,1568700.0,-0.009398760463264044,-1.2249899864578764,-5.778060359443879,63.780114728245664,58.3804296634864,-3.6715681174458155,-3.5379409045657155,-9.349568509019704,-12.360575571158847,38.704330960066734,0.8899993896484375,1.426973912150757,3.3599983215331974,-0.22019847150684768,6.940195114573243,1.5698999250131749,5.15009671805322,-5.409504921767578,80.88522446072326,21.622161142788933,1.7900983965200248,9,-2.829998016357422,-4.05999755859375,-11.277499198913574,-15.129999160766602,0.6100006103515625,4,-0.006836861675571404,1.7301395078473165,72.3499984741211,-1.064745595257709,71.69000244140625,-2.0487816224564797,68.79000091552734,-0.006836861675571404
7876,2016-09-26,71.08000183105469,71.63999938964844,70.58000183105469,71.2699966430664,1490500.0,-0.008232124361156612,1.2795638941073202,0.3653716364916811,62.509234109448926,58.82402410974031,-2.7902537782512553,-2.9237921556877637,-8.51785873351426,-11.692882155143167,37.3355608440858,1.089996337890625,1.167127085428291,2.6595020294189453,-1.1241107264390564,6.443114785276947,0.7676956514899445,4.551308407347946,-4.310747823924615,64.18605063785242,3.1346499177552545,1.891806377928998,9,-2.240001678466797,-3.470001220703125,-10.30500316619873,-14.290002822875977,-0.9800033569335795,0,0.01603825774172085,-1.2249899864578764,71.66999816894531,1.7301395078473165,72.3499984741211,-1.064745595257709,71.69000244140625,0.01603825774172085
7877,2016-09-27,71.9000015258789,71.93000030517578,70.83000183105469,70.97000122070312,1465700.0,0.011536292539401138,1.2222239347723893,-4.894872103762599,62.25856295218069,59.230202579171106,-2.9623602756049934,-3.6489172844741518,-9.082600013440157,-12.425316580072874,35.93014574275163,1.0999984741210938,1.2173083635160538,3.300501632690427,-0.7894271372956041,7.390430402676458,1.2555372476974043,5.345466017683449,-4.662687619592674,80.59295422156501,22.47756562867005,2.044964384993016,9,-2.8400001525878906,-4.25,-11.085001945495605,-15.070001602172852,-3.220001220703125,1,-0.007510443728335425,1.2795638941073202,71.08000183105469,-1.2249899864578764,71.66999816894531,1.7301395078473165,72.3499984741211,-0.007510443728335425
7878,2016-09-28,72.6500015258789,72.69000244140625,71.55000305175781,72.19999694824219,1796500.0,0.010431154159712408,3.3018324720378875,0.4838757311500693,63.71430735686561,59.382776930043065,-2.8977727721876505,-4.253110870484733,-9.54756714498754,-13.085694558778215,34.84984297110702,1.1399993896484375,1.2070846832968982,3.8195014953613224,-0.6401590551075458,8.27916204583019,1.5896712201268883,6.0493317705957566,-4.982072512369015,98.10422256130632,41.6764706705769,2.2298302752344323,9,-3.125,-4.825000762939453,-11.835001945495605,-15.820001602172852,-5.040000915527344,2,-0.027391573599081953,1.2222239347723893,71.9000015258789,1.2795638941073202,71.08000183105469,-1.2249899864578764,71.66999816894531,-0.027391573599081953
7879,2016-09-29,71.58999633789062,72.80000305175781,71.41000366210938,72.58999633789062,1425400.0,-0.014590573513074134,-1.04413876671753,-2.22219961683875,68.14362616072906,62.105000276086784,-1.3179404228573333,-3.017832805195667,-8.233148121977784,-11.943397113879541,34.124813770955406,1.3899993896484375,1.424319506764462,2.549996566772464,-2.019039013674089,7.119032147219016,0.2654787765491875,4.83451435699574,-3.4198599815911024,45.49522303938415,-17.323796166969835,2.2845177902232754,9,-1.3649940490722656,-3.7099952697753906,-10.69499683380127,-14.679996490478516,-2.149993896484375,3,-0.014108039649407988,3.3018324720378875,72.6500015258789,1.2222239347723893,71.9000015258789,1.2795638941073202,71.08000183105469,-0.014108039649407988
7880,2016-09-30,72.33000183105469,72.58999633789062,71.41000366210938,72.02999877929688,1513400.0,0.010336716455066952,1.878058765514803,-0.3000030517578125,68.69370672308898,64.28795348544833,-1.4711417776757258,-3.549162394991882,-8.6826512682008,-12.608426163557908,33.56447869861686,1.17999267578125,1.7207650989374912,3.0420021057128963,-1.6812116327141524,7.765215844139945,0.680395236499379,5.403608974926414,-3.604281471300169,78.82878548353838,14.051893345716223,2.361606869213524,9,-1.7700004577636719,-4.430000305175781,-10.892501831054688,-15.420001983642578,-0.3300018310546875,4,-0.00649801201168132,-1.04413876671753,71.58999633789062,3.3018324720378875,72.6500015258789,1.2222239347723893,71.9000015258789,-0.00649801201168132
7881,2016-10-03,71.18000030517578,72.26000213623047,70.8499984741211,71.1500015258789,2202800.0,-0.01589937089404514,-3.47616740941678,0.09999491378871879,70.9302359966619,66.20519496295721,0.17545144491404585,-2.2656572140094795,-7.288206391435359,-11.380751946373394,32.52198720616758,1.4800033569335938,1.8014614132589202,1.7335006713867216,-3.0217844111376593,6.4887857539111025,-0.6441418698754688,4.111143212648912,-1.9653660223808629,17.76640899725807,-51.58003017182004,2.3776425412621895,10,-0.3249969482421875,-2.25,-9.630000114440918,-14.270000457763672,1.5100021362304688,0,0.015453757648285826,1.878058765514803,72.33000183105469,-1.04413876671753,71.58999633789062,3.3018324720378875,72.6500015258789,0.015453757648285826
7882,2016-10-04,71.41999816894531,72.52999877929688,71.0,71.31999969482422,1557600.0,0.0033717036069200734,-3.135143773261988,3.3334181078331637,72.96035264749419,66.86630943746906,0.38861888722901483,-2.3314183238540664,-7.257879058698393,-11.525404901622565,31.955087114331892,1.529998779296875,2.211656896711858,1.7869987487792969,-2.970804098874254,6.544801596432848,-0.5919026750474785,4.165900172606072,-1.7751196338748514,29.230684961520552,-45.533859117024505,2.378901423826775,10,0.2700042724609375,-2.4899978637695312,-7.117498397827148,-11.904998779296875,1.2099990844726562,1,-0.018482214067014113,-3.47616740941678,71.18000030517578,1.878058765514803,72.33000183105469,-1.04413876671753,71.58999633789062,-0.018482214067014113
7883,2016-10-05,73.20999908447266,73.23999786376953,71.56999969482422,71.56999969482422,1708000.0,0.02506302102239011,-1.036583890806576,16.400244144350346,72.76994043941231,67.30667567934748,-1.2997820475136166,-3.961446813215673,-8.768267349564937,-13.205650383047299,31.253717133132675,1.8199996948242188,2.599173695077141,3.3464996337890653,-1.6416863683978278,8.334685635975958,0.8524066326956188,5.840592634882512,-3.1865056073997096,98.74482062937733,21.793724349807945,2.494093001093447,10,-1.2999992370605469,-4.060001373291016,-8.907499313354492,-13.694999694824219,0.279998779296875,2,-0.0618767768876759,-3.135143773261988,71.41999816894531,-3.47616740941678,71.18000030517578,1.878058765514803,72.33000183105469,-0.0618767768876759
7884,2016-10-06,72.83000183105469,73.4000015258789,71.76000213623047,73.18000030517578,1415100.0,-0.005190510287802486,3.1518923773745255,-0.2134137831576401,70.19305601623202,68.01922471134597,-0.943784980604363,-3.4412750270099366,-8.13535502308926,-12.736313398418666,30.395185945023016,1.6399993896484375,2.907756075345617,2.7655021667480497,-2.3658615892455543,7.896865922741654,0.1998202887512548,5.331184044744845,-2.3561977398442195,77.64709754244032,1.8481995664724877,2.5656818779967985,10,-0.8400001525878906,-3.6000022888183594,-8.37500286102295,-13.31500244140625,0.9799957275390625,3,-0.0716737757718594,-1.036583890806576,73.20999908447266,-3.135143773261988,71.41999816894531,-3.47616740941678,71.18000030517578,-0.0716737757718594
7885,2016-10-07,72.01000213623047,72.80000305175781,71.47000122070312,72.80000305175781,1598000.0,-0.011259092052838149,2.36708934107217,2.2571553133514985,64.65258033622337,68.25737429209867,-0.07876692545949027,-2.3337444536681033,-7.061273774822297,-11.813271335869231,30.53748044546396,1.3600006103515625,2.776871553453333,1.687002182006836,-3.2786240126912674,6.652628376704939,-0.7958109153422157,4.169815279355888,-1.0680064554730535,45.49028524925651,-29.25599673012858,2.482813097349049,10,0.10499954223632812,-2.7800025939941406,-7.5550031661987305,-12.495002746582031,1.5400009155273438,4,-0.03568948227445157,3.1518923773745255,72.83000183105469,-1.036583890806576,73.20999908447266,-3.135143773261988,71.41999816894531,-0.03568948227445157
7886,2016-10-10,72.20999908447266,73.06999969482422,72.0,72.0,1260200.0,0.002777349566853715,-9.190517711171662,-0.26582131785565977,63.38027580442959,68.38200905345967,-0.1135590716476571,-2.267215151116858,-6.999626576386916,-11.90450404521009,31.806048084669175,1.0699996948242188,2.5514066718445036,1.6439990997314453,-3.1827662827064387,6.470764482169329,-0.7693835914874967,4.057381790950387,-0.8747224684958042,50.416596465685224,-22.35949736457507,2.4133826912189402,10,-0.08499908447265625,-2.979999542236328,-7.734999656677246,-12.694999694824219,2.94000244140625,0,-0.0029081718201795503,2.36708934107217,72.01000213623047,3.1518923773745255,72.83000183105469,-1.036583890806576,73.20999908447266,-0.0029081718201795503
7887,2016-10-11,70.16999816894531,72.7699966430664,69.86000061035156,72.30999755859375,1704100.0,-0.028250947810439797,-1.1086969742203352,-10.190517711171662,43.62414217302087,66.14976847747691,1.8497552058975657,0.12494247407106229,-4.72564099417437,-9.762665118966694,32.535608641326135,2.9099960327148438,2.399549015993145,-0.615501785278326,-4.893999048245178,3.6629954776885256,-2.754750416761752,1.5237468462050998,3.2300033569335938,8.756990915850386,-58.24693666633335,2.1392486314834285,10,1.4600028991699219,-0.9399986267089844,-5.624999046325684,-10.654998779296875,7.400001525878906,1,0.03591284506511783,-9.190517711171662,72.20999908447266,2.36708934107217,72.01000213623047,3.1518923773745255,72.83000183105469,0.03591284506511783
7888,2016-10-12,70.33000183105469,70.5999984741211,69.76000213623047,70.43000030517578,1419900.0,0.0022802289623000682,2.8182101922976885,0.04672827226250829,41.15588608825375,63.15113069164633,1.481887482222831,0.3631761717170008,-4.584691475113075,-9.797630140234503,33.494908919234554,0.839996337890625,2.307365741299634,-0.6964981079101591,-4.19586018205797,2.802863966237652,-2.4461791449840575,1.0531829291637393,2.999199676513669,15.659334901132253,-45.74528272364783,1.7496810370739027,10,1.25,-1.1000022888183594,-5.785002708435059,-10.81500244140625,8.129997253417969,2,0.03270290576542689,-1.1086969742203352,70.16999816894531,-9.190517711171662,72.20999908447266,2.36708934107217,72.01000213623047,0.03270290576542689
7889,2016-10-13,69.29000091552734,69.69999694824219,68.40000152587889,69.66000366210939,1690600.0,-0.014787443316518267,4.7778945762195235,3.700083924620574,39.89814958138739,59.95162434256837,2.415320844399517,1.6367350823462772,-3.2521963699849294,-8.649663433301498,33.5851763894174,1.9300003051757955,2.126639044436004,-1.8314990997314453,-5.002986654466184,1.3399884550032937,-3.417242877098815,-0.24575532236407582,3.8964326171875,19.057810248551966,-38.23513084056952,1.5857437773673715,10,1.6100006103515625,-0.060001373291015625,-4.735001564025879,-9.775001525878906,7.6100006103515625,3,0.06061476248733899,2.8182101922976885,70.33000183105469,-1.1086969742203352,70.16999816894531,-9.190517711171662,72.20999908447266,0.06061476248733899
7890,2016-10-14,69.45999908447266,71.2300033569336,69.29000091552734,71.2300033569336,1169300.0,0.0024534300288516775,1.1920878628264038,4.78375982019488,42.86971139284033,56.83378827547709,2.0063934629123708,1.7004090858520158,-3.131365710919681,-8.733561912827248,33.70397403372477,1.94000244140625,1.8419500482446836,-1.7545009613037053,-4.581577388582929,1.0725754659755182,-3.168039174943317,-0.3409627476640935,3.439248527832035,22.698029426276076,-32.32991815991234,1.41353821363961,10,1.44000244140625,-0.22999954223632812,-4.390000343322754,-9.944999694824219,6.05999755859375,4,0.06262595064003551,4.7778945762195235,69.29000091552734,2.8182101922976885,70.33000183105469,-1.1086969742203352,70.16999816894531,0.06262595064003551
7891,2016-10-17,68.84999847412111,69.86000061035156,68.76999664306639,69.33000183105469,1080400.0,-0.008782041727494194,-2.406225040828627,0.27118768265242865,36.32286750044823,52.76295659247198,2.5156758987835417,2.4950379838103913,-2.2664452863416784,-8.04731986490178,33.18393578140667,1.0900039672851705,1.5446539415764988,-2.400501632690421,-5.076496497974318,0.275493232593476,-3.7384990653323626,-1.0625042000484797,3.779294372998038,10.297424509065117,-39.7825349051049,1.3379974326419453,10,2.0500030517577983,0.38000106811522016,-3.0749988555908345,-9.034999847412124,6.360000610351548,0,0.06826441077414569,1.1920878628264038,69.45999908447266,4.7778945762195235,69.29000091552734,2.8182101922976885,70.33000183105469,0.06826441077414569
7892,2016-10-18,70.12999725341797,70.31999969482422,69.55000305175781,69.91999816894531,1047200.0,0.01859112284189779,1.6101405609506938,-0.43749503298101905,39.2123178058712,49.034331855411864,1.1548967367659344,1.391941183113616,-3.2726840828008363,-9.23008635123837,32.57240489206511,1.4700012207031108,1.187080171288244,-1.187502670288083,-3.6637560511778133,1.2887507106016471,-2.425629360732941,0.05062402015677492,2.2455381144267648,61.13055152668688,16.417908353344295,1.2381266904448622,10,0.7700042724609375,-0.8999977111816406,-4.629997253417969,-9.749998092651367,5.0200042724609375,1,0.07158141264886875,-2.406225040828627,68.84999847412111,1.1920878628264038,69.45999908447266,4.7778945762195235,69.29000091552734,0.07158141264886875
7893,2016-10-19,70.77999877929688,70.94000244140625,69.86000061035156,70.12999725341797,957200.0,0.009268523475483681,1.2267875822905279,3.095258855585831,46.406400836186734,46.39137016874016,0.13851686588829182,0.7064910753327069,-3.6669990363322,-9.797728321171007,31.24996896288343,1.0800018310546875,0.8869436779339566,-0.4920009613037166,-2.972872639673099,1.9888707170656659,-1.732436800488415,0.7484348778809817,1.3570045580299137,84.098788463716,37.85404612616023,1.2404358391846917,10,-0.0449981689453125,-1.5499992370605469,-5.154998779296875,-10.229999542236328,5.0500030517578125,2,0.09593106855934863,1.6101405609506938,70.12999725341797,-2.406225040828627,68.84999847412111,1.1920878628264038,69.45999908447266,0.09593106855934863
7894,2016-10-20,71.12999725341797,71.4000015258789,70.06999969482422,70.75,1127400.0,0.004944878216407433,1.8912901058986458,0.5846097867295796,44.48527168855792,44.15055809677734,-0.5341595158397041,0.2744795447174795,-3.750682675663114,-10.045411040554484,29.68148564291394,1.3300018310546875,0.5313631741136078,-0.08100242614746378,-2.5097167769495172,2.3477119246545897,-1.2953596015484976,1.13335474925357,0.782785975221941,89.73369691343704,45.64387142063951,1.2143571754010303,10,-0.39499664306640625,-1.6799964904785156,-5.579998016357422,-10.579998016357422,4.0500030517578125,3,0.10305078186548733,1.2267875822905279,70.77999877929688,1.6101405609506938,70.12999725341797,-2.406225040828627,68.84999847412111,0.10305078186548733
7895,2016-10-21,71.18000030517578,71.33999633789062,70.0,70.8499984741211,1117100.0,0.0007029812131114088,3.123104371097235,0.8684321480916337,50.0,42.663860785174045,-0.7982213097388353,0.19593032565860824,-3.5737544816476117,-9.99224783748847,28.1946285507215,1.339996337890625,0.02287996677580395,-0.006499481201174717,-2.425585001855893,2.4125860394535437,-1.2160422415285268,1.2030432791261774,0.5220160212984695,91.63495010443263,42.38889733096538,1.2095427603273565,10,-0.595001220703125,-1.2999992370605469,-5.630001068115234,-10.630001068115234,4.0800018310546875,4,0.08035966839251607,1.8912901058986458,71.12999725341797,1.2267875822905279,70.77999877929688,1.6101405609506938,70.12999725341797,0.08035966839251607
7896,2016-10-24,72.22000122070312,72.75,71.19999694824219,71.7300033569336,1342100.0,0.014610858542686955,1.000009844409114,1.484833772599066,53.7807321044578,43.792370777555924,-2.052496109284405,-0.7950482030126693,-4.373929058281732,-10.929332453202704,27.613594076936,1.5699996948242188,-0.4275972118621638,0.97650146484375,-1.4853627651119155,3.4383656947994155,-0.2544306501340827,2.2074335798215827,-3.819999694824233,83.4375223517631,30.35183225778843,1.230932114977836,10,-1.6450004577636719,-1.6949996948242188,-6.670001983642578,-11.670001983642578,0.3899993896484375,0,0.04569364949577537,3.123104371097235,71.18000030517578,1.8912901058986458,71.12999725341797,1.2267875822905279,70.77999877929688,0.04569364949577537
7897,2016-10-25,71.36000061035156,72.41000366210938,70.91999816894531,72.06999969482422,1754400.0,-0.011908066959503527,1.143881970020473,-1.4489840404826781,40.414517193806326,43.70999645595066,-1.1241592429401521,0.02363435859493279,-3.316224227164554,-9.962867059549652,26.817881456405296,1.4900054931640625,-0.7793436961104447,0.143500900268549,-2.299822177130352,2.58682397766745,-1.0781606384309015,1.3651624389679995,-2.8729991149902503,51.90312514849603,4.403275568996072,1.2216615386994487,10,-0.7849998474121094,-0.5,-5.255002021789551,-10.285001754760742,-2.1399993896484517,1,0.053951771877684296,1.000009844409114,72.22000122070312,3.123104371097235,71.18000030517578,1.8912901058986458,71.12999725341797,0.053951771877684296
7898,2016-10-26,70.66000366210938,72.0,70.5999984741211,71.2300033569336,1118900.0,-0.009809374190793418,-3.057916210568216,0.8028175067966172,39.11736257143466,43.62324234373368,-0.416196240772436,0.5975376371920049,-2.411942401087842,-9.165462397263113,25.617105177635015,1.4000015258789062,-1.1591357646560994,-0.4569961547851591,-2.815114816512761,1.9011225069424427,-1.6360554856489529,0.7220631760786347,-2.0877421966552845,24.000133167613637,-18.873071868924956,1.1790593308637982,10,0.09999465942382812,0.23999786376953125,-4.260004043579102,-9.010004043579102,-0.09000396728515625,2,0.06354369701479712,1.143881970020473,71.36000061035156,1.000009844409114,72.22000122070312,3.123104371097235,71.18000030517578,0.06354369701479712
7899,2016-10-27,70.58000183105469,72.12000274658203,70.45999908447266,71.22000122070312,1215800.0,-0.0011322081362640235,-2.772714662227771,1.1228065478979,42.25352229096663,43.55477688796995,-0.14970765659556662,0.6303098835512344,-2.1288866980978582,-8.987688862153945,24.426319610162054,1.660003662109375,-1.0939119224003946,-0.48649826049805256,-2.8452255663481054,1.8722290453520003,-1.665861913423086,0.692865392426981,-1.9241855949096731,21.09097567471591,-20.565059936476633,1.1793636529250284,10,0.17999649047851562,0.31999969482421875,-2.9275026321411133,-6.970003128051758,0.5999984741210938,3,0.07438367616604458,-3.057916210568216,70.66000366210938,1.143881970020473,71.36000061035156,1.000009844409114,72.22000122070312,0.07438367616604458
7900,2016-10-28,71.86000061035156,72.44000244140625,70.58999633789062,70.70999908447266,1502100.0,0.018135431369933563,-1.6618658440867002,-1.7968790978232363,48.30262707079496,44.88586128467513,-1.1772665483272675,-0.7238160262423889,-3.209660271307456,-10.15908511261594,23.2327311477449,1.8600006103515625,-0.9725926967539493,0.8170005798339872,-1.4976773111914383,3.1316784708594128,-0.34033836567873266,1.974339525346707,-3.1223006989294504,61.135413369758965,19.73708016930334,1.1573389455127154,10,-0.7099990844726562,-0.9599990844726562,-3.78749942779541,-7.664999008178711,4.459999084472656,4,0.046200941645218485,-2.772714662227771,70.58000183105469,-3.057916210568216,70.66000366210938,1.143881970020473,71.36000061035156,0.046200941645218485
7901,2016-10-31,72.27999877929688,72.66000366210938,71.4800033569336,72.29000091552734,1397400.0,0.005844672493431791,2.146635471237475,-0.008697498225338844,62.14039135534535,47.433425012394494,-1.1840700405671498,-1.114310999857338,-3.4291823817476086,-10.455120273595718,22.4958575206497,1.1800003051757812,-0.7254534618633812,1.1819988250732365,-1.197746064318352,3.561743714464825,-0.007873619622557726,2.3718712697690307,-3.462052866103207,82.72708672176002,35.66315609623054,1.1898724446957953,10,-0.9749984741210938,-1.3799972534179688,-4.054998397827148,-7.569997787475586,8.05999755859375,0,0.041228602756799626,-1.6618658440867002,71.86000061035156,-2.772714662227771,70.58000183105469,-3.057916210568216,70.66000366210938,0.041228602756799626
7902,2016-11-01,70.09999847412111,72.4000015258789,69.37999725341797,72.4000015258789,1957400.0,-0.03016049172651869,1.6260871872781673,229.95118230358364,48.92622139778219,47.71340507479399,1.1077155583283655,1.0137007500449045,-1.0553973409463282,-8.136867939750566,21.04234232117426,3.0200042724609375,-0.5726625263786929,-0.9320014953613196,-3.34710033403033,1.4830973433076906,-2.139550914695832,0.2755479239731926,-1.2034114791913169,21.951213838950743,-27.883707866861627,1.207549419334507,11,0.9650001525878764,0.8000030517577983,-1.8749980926513814,-5.389997482299819,11.639999389648423,1,0.03580602269423827,2.146635471237475,72.27999877929688,-1.6618658440867002,71.86000061035156,-2.772714662227771,70.58000183105469,0.03580602269423827
7903,2016-11-02,68.68000030517578,70.4000015258789,67.87000274658203,70.18000030517578,2032700.0,-0.020256750354560316,1.6082428818625139,0.6521730477068765,47.24977091170262,48.02057165514339,2.456868342348372,2.189161338833756,0.540400094738402,-6.580840912566288,19.340966665359876,2.529998779296875,-0.30340615258816683,-2.125499725341797,-4.5302106383337275,0.27921118765013375,-3.327855181837762,-0.9231442688458316,4.069999694824219,16.910175444185178,-35.296936720602424,1.2023554564959624,11,1.6300010681152344,1.9550018310546875,-0.3249988555908203,-3.969999313354492,12.430000305175781,2,0.007862564256375437,1.6260871872781673,70.09999847412111,2.146635471237475,72.27999877929688,-1.6618658440867002,71.86000061035156,0.007862564256375437
7904,2016-11-03,67.61000061035156,69.20999908447266,67.51999664306639,68.91000366210939,1423000.0,-0.015579494613711886,-1.2837701301111162,0.8666687011718844,42.285242686692705,47.163376398109236,3.3246720351363592,3.001951922800771,1.7867391930481347,-5.376779272051273,17.548488658125784,1.6900024414062642,-0.1773907664286014,-2.9344993591308537,-5.53885613791698,-0.3301425803447273,-4.236677748523917,-1.6323209697377905,5.042399444580084,1.7510475559998024,-51.95028312480213,1.3021783893930643,11,2.5249977111816406,2.8499984741210938,1.0650005340576172,-2.864999771118164,10.760002136230469,3,0.04378049190580047,1.6082428818625139,68.68000030517578,1.6260871872781673,70.09999847412111,2.146635471237475,72.27999877929688,0.04378049190580047
7905,2016-11-04,69.44000244140625,70.23999786376953,67.15000152587889,67.15000152587889,2714100.0,0.027067028761045497,-1.698685679065795,-1.7615350305761857,52.233171870460794,46.99142526099847,1.3654912216437225,1.021935294133499,0.1408911013351144,-7.075087220905971,15.698733874955733,3.089996337890639,-0.16139314043492448,-0.9759975433349553,-3.529000970279597,1.5770058836096865,-2.2524992568072832,0.30050417013737274,3.0071014770507816,41.560799050687834,-16.902522292355002,1.2765017134723233,11,0.4650001525878906,0.8349990844726562,-0.3875007629394531,-4.64000129699707,10.229995727539062,4,0.025057572041961684,-1.2837701301111162,67.61000061035156,1.6082428818625139,68.68000030517578,1.6260871872781673,70.09999847412111,0.025057572041961684
7906,2016-11-07,72.0,72.12000274658203,70.31999969482422,70.80999755859375,2361600.0,0.03686632299233983,1.5174728170982852,0.519651513384748,56.45273644676562,48.77344962243839,-1.3734257504705312,-1.6386141272352006,-2.3680785874734056,-9.489722395440467,13.865833547353718,2.6800003051757812,-0.08493684428204062,1.5944999694824276,-0.9289936056686372,4.117993544633492,0.3327531819068952,2.85624675705796,0.1292777749023486,92.38092331659227,32.83995040706517,1.2617467875755348,11,-2.0949974060058594,-1.7249984741210938,-2.769998550415039,-7.19999885559082,4.8300018310546875,0,0.05999999576144743,-1.698685679065795,69.44000244140625,-1.2837701301111162,67.61000061035156,1.6082428818625139,68.68000030517578,0.05999999576144743
7907,2016-11-08,72.69000244140625,72.98999786376953,71.36000061035156,71.7699966430664,1519600.0,0.009583367241753571,1.1447379648545142,0.773112530132841,56.57262155049474,50.71292284233396,-2.072916560788883,-2.2452598329832796,-2.980252231318758,-10.027437328797461,13.881268041536476,1.6299972534179688,-0.06646162371889375,2.1585021972656193,-0.5596265408294556,4.876630935360694,0.7994378282180747,3.517566566313164,-5.540000915527358,94.86308886159958,36.841072166097234,1.3590643690475381,11,-2.6200027465820312,-2.4150009155273438,-2.7975006103515625,-7.89000129699707,6.2299957275390625,1,0.10524134873500457,1.5174728170982852,72.0,-1.698685679065795,69.44000244140625,-1.2837701301111162,67.61000061035156,0.10524134873500457
7908,2016-11-09,72.62999725341797,73.93000030517578,69.51000213623047,69.54000091552734,3060700.0,-0.0008254943729937292,-1.806353481432682,3.3586705034539377,55.266851900865056,52.158848354544894,-1.9043425252607022,-2.1124144800138254,-2.8321618234556496,-9.827998615071749,13.596557493745648,4.4199981689453125,-0.18034619277800346,1.983497238159174,-0.8889729024176916,4.85596737873604,0.5472621678707412,3.419732308447607,-5.36319580078127,80.82591023869435,25.707499242565547,1.4362350702884308,11,-2.089996337890625,-2.089996337890625,-2.319995880126953,-7.829996109008789,3.850006103515625,2,0.12543027612358681,1.1447379648545142,72.69000244140625,1.5174728170982852,72.0,-1.698685679065795,69.44000244140625,0.12543027612358681
7909,2016-11-10,73.48999786376953,75.18000030517578,71.68000030517578,73.5,2917600.0,0.011840845970995773,1.0771496424148712,-0.003236941127670291,57.67440893749169,53.20015745084453,-2.579402277259689,-2.784385492240233,-3.5719580035368637,-10.550292500446844,14.448935752594691,3.5,-0.046143109361338475,2.63349800109863,-0.4292164418012874,5.696212443998547,1.1021407796486642,4.164855222548596,-5.95666845703127,78.95388918659054,27.279145665872058,1.5313572214499602,11,-2.3249969482421875,-2.3249969482421875,-2.9599990844726562,-8.469999313354492,2.2099990844726562,3,0.10368761692859807,-1.806353481432682,72.62999725341797,1.1447379648545142,72.69000244140625,1.5174728170982852,72.0,0.10368761692859807
7910,2016-11-11,73.80999755859375,74.04000091552734,72.87999725341797,73.19999694824219,2710500.0,0.004354329896939291,1.168216302549769,-60.98703279938978,55.54778832771999,52.4676460033306,-2.898515897693457,-2.91103504540591,-3.764589390441813,-10.71830935111926,14.483258766803097,1.160003662109375,0.18082854650792513,2.735997772216791,-0.5208283784403989,5.992823922873981,1.1075846968881962,4.364410847545386,-5.817867897949242,75.83768626089578,27.016604144086415,1.6284130753285968,11,-2.6449966430664062,-2.6449966430664062,-3.1999969482421875,-8.709997177124023,2.2000045776367188,4,0.06178031891097602,1.0771496424148712,73.48999786376953,-1.806353481432682,72.62999725341797,1.1447379648545142,72.69000244140625,0.06178031891097602
7911,2016-11-14,73.55000305175781,75.18000030517578,73.44000244140625,74.37000274658203,2451600.0,-0.0035224836124611025,-2.3461467923559405,-1.3442604497586113,57.975248080425956,53.473093412513236,-2.7261051839713843,-2.4041353440639313,-3.398253925803317,-10.33312571038013,15.042460313054262,1.7399978637695312,0.37929758448315454,2.2410030364990234,-1.0184047855928924,5.500410858590939,0.6112991254530584,3.8707069475449885,-5.126601152441424,71.25224374241434,21.87830657252878,1.6297039110459584,11,-2.3850021362304688,-2.3850021362304688,-2.87750244140625,-8.450002670288086,2.0799942016601562,0,0.08320863172338422,1.168216302549769,73.80999755859375,1.0771496424148712,73.48999786376953,-1.806353481432682,72.62999725341797,0.08320863172338422
7912,2016-11-15,75.1500015258789,75.75,73.75,73.86000061035156,2192800.0,0.021753887256743765,-1.6490028749134746,-1.5731724336847197,65.34517671464548,55.483694057284666,-3.9497903735964712,-3.803786702123375,-4.860810674961968,-11.717205098816898,15.466705851920464,2.1999969482421875,0.46644807914822195,3.590001296997073,-0.03929426647039236,7.219296860464539,1.7753535152633475,5.404649078730799,-6.321203722210953,90.38463654603498,36.23956003891546,1.8146477817337312,11,-3.700000762939453,-3.700000762939453,-4.472501754760742,-10.05000114440918,-0.5699996948242188,1,0.02235529302813455,-2.3461467923559405,73.55000305175781,1.168216302549769,73.80999755859375,1.0771496424148712,73.48999786376953,0.02235529302813455
7913,2016-11-16,77.56999969482422,78.41999816894531,74.79000091552734,74.91999816894531,4173300.0,0.03220223712320158,-1.4948468744346768,2.054263290809839,70.59516942702191,58.62924147287681,-5.560916021369664,-5.996454245197441,-7.141749158458808,-13.84913493705129,15.932606912459663,3.6299972534179688,0.435943493471612,5.67049942016601,1.1802182061169049,10.160780634215115,3.4253588131414574,7.9156400271905625,-8.187505715449703,87.38874267764666,27.86200097364545,2.2451406070245508,11,-4.784999847412109,-4.784999847412109,-7.1399993896484375,-12.469999313354492,-1.5699996948242188,2,0.017403615823543328,-1.6490028749134746,75.1500015258789,-2.3461467923559405,73.55000305175781,1.168216302549769,73.80999755859375,0.017403615823543328
7914,2016-11-17,78.45999908447266,78.58000183105469,77.08000183105469,77.54000091552734,1774700.0,0.011473499976148993,1.5861987319460156,0.34716892045569053,69.90350054965711,60.59261132612084,-5.308203469785539,-6.650106294850048,-7.8862498164355515,-14.457975264238613,16.205047118984623,1.5,0.7584928264424491,6.193998718261724,0.852324745420475,11.535672691102974,3.5231617318410997,8.86483570468235,-8.173754686141066,97.89469034721748,36.978088606061505,2.6708369864206216,11,-4.414997100830078,-5.594997406005859,-8.054998397827148,-13.35999870300293,-2.4799957275390625,3,-0.025235734777505292,-1.4948468744346768,77.56999969482422,-1.6490028749134746,75.1500015258789,-2.3461467923559405,73.55000305175781,-0.025235734777505292
7915,2016-11-18,76.9000015258789,78.4000015258789,76.4800033569336,78.20999908447266,2243400.0,-0.019882711914312012,1.2721838997435806,-1.4239132237573184,63.036129846141925,61.3240994816071,-2.8817700217288547,-4.890338831457541,-6.132372221521052,-12.650818436128276,16.410532547010686,1.9799957275390625,1.2207135103451066,4.348001098632807,-1.3495086781696557,10.04551087543527,1.4992462102315756,7.196755987034038,-5.6185062356205435,67.31516527882917,8.779158670846172,2.8487548884012277,11,-2.854999542236328,-4.034999847412109,-6.835000991821289,-11.80000114440918,-1.8800048828125,4,-0.015604740621921631,1.5861987319460156,78.45999908447266,-1.4948468744346768,77.56999969482422,-1.6490028749134746,75.1500015258789,-0.015604740621921631
7916,2016-11-21,75.5199966430664,77.6500015258789,75.44000244140625,77.4000015258789,2182700.0,-0.0179454467546154,-1.1666728998526474,1.43512090574477,66.01654478572306,62.37342428552135,-1.0615809301706207,-3.4260877499446565,-4.586967101971666,-11.043859482738597,15.704570249389144,2.2099990844726562,1.8689083162377642,2.8029964447021456,-3.043225249137123,8.649218138541414,-0.1201144022174816,5.726107291621773,-3.3626805679124914,36.64587933872288,-25.422432167292868,2.923110846919632,11,-1.4749946594238281,-2.6549949645996094,-5.454996109008789,-10.41999626159668,-0.5399932861328125,0,0.006488420483915069,1.2721838997435806,76.9000015258789,1.5861987319460156,78.45999908447266,-1.4948468744346768,77.56999969482422,0.006488420483915069
7917,2016-11-22,75.20999908447266,75.77999877929688,74.68000030517578,75.48999786376953,1990200.0,-0.0041048407358769134,1.5581341707918597,0.14893513408220246,70.65148572950727,64.08282804425937,-0.3984290789653926,-2.964880085579125,-4.061147784488924,-10.509599833624947,15.025709358405582,1.0999984741210938,2.281880453390599,2.3004989624023438,-3.6107647656259445,8.211762690430632,-0.6551329016118075,5.256130826416495,-2.281960718610648,13.589706972676996,-51.95223878146099,2.9556318640141446,11,-0.07999801635742188,-2.3449974060058594,-5.144998550415039,-9.529998779296875,-1.1999969482421875,1,0.005584339503496016,-1.1666728998526474,75.5199966430664,1.2721838997435806,76.9000015258789,1.5861987319460156,78.45999908447266,0.005584339503496016
7918,2016-11-23,75.1500015258789,75.44999694824219,74.01000213623047,75.04000091552734,1352200.0,-0.0007977338030061842,3.0563722329679774,-0.3928610354223433,75.47298394475905,66.06044748951129,0.06327732964052757,-2.6891289691291718,-3.772871736262715,-10.198822890700555,14.430747948310668,1.4399948120117188,2.460586617717553,2.0160015106201143,-3.8765637027777586,7.908566724017987,-0.9302810960788293,4.962284117319058,-1.5437275441937715,24.945283714997853,-46.65544840206536,2.9462826066989365,11,0.5799980163574219,-2.2849998474121094,-5.085000991821289,-9.325000762939453,1.029998779296875,2,-0.007584826124427013,1.5581341707918597,75.20999908447266,-1.1666728998526474,75.5199966430664,1.2721838997435806,76.9000015258789,-0.007584826124427013
7919,2016-11-25,75.83000183105469,76.18000030517578,75.05000305175781,75.51000213623047,786300.0,0.00904857340477383,1.215688181131398,2.9090719933416564,73.40660163699492,68.04476007943074,-0.27925303582414074,-3.115372636179927,-4.272592484027598,-10.624098422463206,14.029132025924179,1.1299972534179688,2.6261731505535835,2.4335018157958928,-3.4477518428626865,8.314755474454472,-0.5071250135333969,5.374128645125182,-1.8199996948242188,41.457857582298416,-32.540585119769034,2.9406268293292874,11,0.18000030517578125,-2.9650001525878906,-5.847501754760742,-9.740001678466797,1.6899948120117188,4,0.0022418325839430597,3.0563722329679774,75.1500015258789,1.5581341707918597,75.20999908447266,-1.1666728998526474,75.5199966430664,0.0022418325839430597
7920,2016-11-28,75.18000030517578,76.30999755859375,74.93000030517578,75.5199966430664,1614400.0,-0.008571825269463651,-2.285722070844687,-1.0624895691772167,63.5434449906907,68.6634486250157,0.6543300815009587,-2.3229931673596553,-3.4529174352350935,-9.729667104023903,13.449719118090714,1.3799972534179688,2.8305946825670105,1.6175003051757812,-4.268564590691668,7.50356520104323,-1.3255321427579503,4.560532753109513,-1.1699981689453125,32.142812228831566,-37.89741148415694,2.9430324479337253,11,0.9850006103515625,-2.3149986267089844,-5.087499618530273,-9.09000015258789,1.75,0,0.01064116850905017,1.215688181131398,75.83000183105469,3.0563722329679774,75.1500015258789,1.5581341707918597,75.20999908447266,0.01064116850905017
7921,2016-11-29,75.26000213623047,75.9800033569336,75.02999877929688,75.30999755859375,2834500.0,0.0010641371472457362,-2.725492542672072,0.14704694372138946,61.545374344252345,68.2412483616387,0.9413985009798012,-2.285470957247881,-3.3759038734553997,-9.58799955543148,12.717028489572819,0.9500045776367188,2.9440064872185587,1.548501968383789,-4.3517218083405425,7.448725745108121,-1.4016099199783696,4.498613856745948,-0.7016000366210875,54.34793425439106,-12.033838753799714,2.9501118883621626,11,1.0349998474121094,-2.395000457763672,-5.027502059936523,-9.170001983642578,4.040000915527344,1,-0.0031890178893381194,-2.285722070844687,75.18000030517578,1.215688181131398,75.83000183105469,3.0563722329679774,75.1500015258789,-0.0031890178893381194
7922,2016-11-30,72.61000061035156,74.72000122070312,70.55000305175781,72.70999908447266,8438400.0,-0.03521128688093922,1.0242696063272083,2.0001526018617426,49.927125902307004,65.94479908111481,3.568473782902288,0.5925979950726514,-0.6177200327228434,-6.735076386775859,13.508176985866156,4.709999084472656,3.0273463107416916,-1.2269996643066463,-6.906425027723259,4.452425699109966,-4.066712346014953,1.61271301740166,5.970001220703125,35.76388061045811,-27.601487675684545,2.839712681708304,11,1.9550018310546875,0.2550010681152344,-2.059999465942383,-6.520000457763672,6.9799957275390625,2,0.03264016976532225,-2.725492542672072,75.26000213623047,-2.285722070844687,75.18000030517578,1.215688181131398,75.83000183105469,0.03264016976532225
7923,2016-12-01,69.22000122070311,73.23999786376953,69.0,72.7699966430664,4349900.0,-0.04668777525344303,-1.1253133503003,35.50049591821178,36.861542622043345,62.273470422491066,6.313385393834039,4.2426500536801655,2.749810047291973,-3.18998583616721,14.162075621742245,4.239997863769531,3.0153624638415835,-4.6439990997314595,-10.224469664835908,0.9364714653729891,-7.434234382283677,-1.8537638171792423,9.199400634765638,3.0095936276267814,-55.97215161337749,2.790235282552222,12,4.479999542236342,3.645000457763686,1.497499465942397,-2.045000076293931,10.760002136230483,3,0.0691996652853959,1.0242696063272083,72.61000061035156,-2.725492542672072,75.26000213623047,-2.285722070844687,75.18000030517578,0.0691996652853959
7924,2016-12-02,70.56999969482422,70.87000274658203,68.05999755859375,69.01999664306639,3173600.0,0.019503011417418614,1.613947183523417,-0.43662114097205285,40.62500137973787,59.78334503733507,4.16442596836805,3.294698288131613,1.371289195236315,-4.367325178004123,14.769178590632112,2.8100051879882812,2.76385015333949,-3.442000579833987,-8.451942143245361,1.5679409835773868,-5.946971361539681,-0.9370297981282931,7.472626086425777,30.424268317945074,-25.333711294378222,2.5049707817056888,12,2.2849998474121094,2.295001983642578,0.26000022888183594,-3.1699981689453125,10.300003051757812,4,0.07949554533954473,-1.1253133503003,69.22000122070311,1.0242696063272083,72.61000061035156,-2.725492542672072,75.26000213623047,0.07949554533954473
7925,2016-12-05,71.18000030517578,72.41000366210938,70.15000152587889,70.44000244140625,2230200.0,0.00864390836034401,-2.4242464526196628,0.47741703665055035,43.278493715809994,57.25689491845583,2.970047791301951,2.9742279394602633,0.7611881938774872,-4.819964299138633,15.800418384963733,2.260002136230483,2.1565709670124136,-2.9189998626709013,-7.647154587594372,1.8091548622525693,-5.2830772251326295,-0.5549225002091731,6.263667782714833,39.39394523216173,-13.809095074502224,2.364077362461733,12,1.0049972534179688,1.6850013732910156,-0.35000038146972656,-3.4849987030029297,9.470001220703125,0,0.08906991164243672,1.613947183523417,70.56999969482422,-1.1253133503003,69.22000122070311,1.0242696063272083,72.61000061035156,0.08906991164243672
7926,2016-12-06,76.31999969482422,77.87000274658203,70.7300033569336,71.2699966430664,7002100.0,0.07221128642331132,-1.329530660758958,6.824348148835483,52.76334026958397,55.26932320068657,-2.284809291704562,-1.9241878035131208,-4.300166159248619,-9.768241697308383,16.11566527439585,7.1399993896484375,1.5829639379738296,2.004999542236334,-2.7141058829012934,6.724104967373961,-0.3545531703324798,4.364552254805147,-8.260002136230469,84.19977337366048,34.2252266172714,2.3595527125688114,12,-3.354999542236328,-3.454998016357422,-5.2949981689453125,-8.624998092651367,5.0,1,0.007992670503023325,-2.4242464526196628,71.18000030517578,1.613947183523417,70.56999969482422,-1.1253133503003,69.22000122070311,0.007992670503023325
7927,2016-12-07,80.33999633789062,80.91999816894531,75.41999816894531,76.26000213623047,7717400.0,0.052672912200483646,1.0992374970334164,0.8079191556607052,56.082558303560134,53.114831462775584,-6.147013668656598,-5.630351578419123,-8.219618648752913,-13.571672859975422,16.32569434958031,5.5,1.316190774766639,5.642496490478521,0.2815041980959734,11.00348878286107,2.9620003442872473,8.322992636669795,-12.08379867553711,95.48987711098692,48.17228251792416,2.6804961461912744,12,-5.849998474121094,-6.304996490478516,-9.237495422363281,-12.339996337890625,-1.7199935913085938,2,-0.012944900840657914,-1.329530660758958,76.31999969482422,-2.4242464526196628,71.18000030517578,1.613947183523417,70.56999969482422,-0.012944900840657914
7928,2016-12-08,81.73999786376953,82.7699966430664,80.0,80.58000183105469,4003300.0,0.017425959543125202,-1.3879284546856656,0.2843131571713606,57.044671287126114,51.29683920167904,-7.2794281191270045,-6.654015732614724,-9.524913319205666,-14.736945480585263,17.777290629989817,2.7699966430664062,1.1316142104316782,6.586997985839844,0.4707773092356433,12.703218662444044,3.5288876475377435,9.645108324141944,-12.977248181152348,92.99796843370231,49.92674634229911,3.0581103383020976,12,-6.325000762939453,-6.779998779296875,-10.757497787475586,-13.739997863769531,-2.029998779296875,3,-0.026302931026034093,1.0992374970334164,80.33999633789062,-1.329530660758958,76.31999969482422,-2.4242464526196628,71.18000030517578,-0.026302931026034093
7929,2016-12-09,81.11000061035156,83.08000183105469,80.66000366210938,82.29000091552734,2371300.0,-0.007707331415250818,-1.326927802985009,-1.0172451214459068,59.41834311386504,50.83849454869842,-6.505859746401256,-5.716989655644198,-8.771404819675382,-13.885475072527996,18.73544125979646,2.4199981689453125,0.8888944201941484,5.576000595092779,-1.0334949333508092,12.185496123536367,2.271252830870992,8.880748359314566,-11.506816110107422,84.76410538123076,42.910607012613205,3.3047477642217937,12,-5.540000915527344,-5.994998931884766,-10.63749885559082,-13.069999694824219,-1.1299972534179688,4,-0.013931663727219323,-1.3879284546856656,81.73999786376953,1.0992374970334164,80.33999633789062,-1.329530660758958,76.31999969482422,-0.013931663727219323
7930,2016-12-12,78.37000274658203,81.76000213623047,77.58000183105469,81.06999969482422,2862500.0,-0.033781258083480314,1.0490188378642193,2.2881324152199918,56.01013734845784,50.22346821583236,-3.649564089944704,-2.7593234526681982,-5.9610444287271775,-10.926671258129346,19.333524436364392,4.180000305175781,0.5192267500057994,2.6080024719238253,-4.0653828849004015,9.281387828748052,-0.728690206488281,5.9446951503359315,-7.688672859873051,61.86235087929555,18.550790075633905,3.336692678412113,12,-2.8000030517578125,-3.2550010681152344,-8.072504043579102,-10.19000244140625,3.2999954223632812,0,0.0318999606020689,-1.326927802985009,81.11000061035156,-1.3879284546856656,81.73999786376953,1.0992374970334164,80.33999633789062,0.0318999606020689
7931,2016-12-13,79.66999816894531,80.33999633789062,78.80000305175781,78.98999786376953,2734400.0,0.01658792110250351,-1.905675315795156,-0.25185224954364865,59.028342131851424,51.23471446355952,-4.7586373793154735,-3.770638325635801,-7.137046882183185,-12.017240488414245,19.443743045663492,1.9699935913085938,0.1932837021854823,3.6019981384277315,-3.2042473122265704,10.408243589082034,0.19887541310058054,7.0051208637548825,-7.996774526688682,55.48300219519289,8.064342886244141,3.40312272532715,12,-4.099998474121094,-4.099998474121094,-9.579996109008789,-11.489997863769531,1.8700027465820312,1,0.012300782972975988,1.0490188378642193,78.37000274658203,-1.326927802985009,81.11000061035156,-1.3879284546856656,81.73999786376953,0.012300782972975988
7932,2016-12-14,76.83000183105469,79.91999816894531,76.1500015258789,79.69000244140625,3289300.0,-0.03564699891003176,1.2710877428428295,-4.205881362968282,53.05677043813788,53.03418422090336,-1.4048134933905914,-0.841469869257395,-4.211239146739132,-8.973264698236022,18.998630456432007,3.7699966430664062,0.04138636712220034,0.678001785278326,-6.12200513155031,7.478008702106962,-2.722001673135992,4.078005243692644,-4.244235933694213,9.812413783992364,-38.77807090425217,3.400003458414316,12,-1.2600021362304688,-1.2600021362304688,-6.739999771118164,-8.630001068115234,5.1699981689453125,2,0.0584406840656182,-1.905675315795156,79.66999816894531,1.0490188378642193,78.37000274658203,-1.326927802985009,81.11000061035156,0.0584406840656182
7933,2016-12-15,78.91999816894531,79.43000030517578,75.97000122070312,76.86000061035156,3745300.0,0.027202867214378257,1.2467513165651891,-0.7202787129267525,55.3478678352578,54.67005827151669,-2.2061685481769473,-2.977816206410452,-6.247074810183989,-10.853520086737717,17.513058789284205,3.4599990844726562,-0.02648192030977725,2.700498199462885,-4.185038321902482,9.586034720828252,-0.7422700612197985,6.143266460145568,-5.4946933968893035,41.490811462761904,-7.671352242977754,3.442768260682682,12,-2.3049964904785156,-3.3499984741210938,-8.74749755859375,-9.689998626708984,3.7300033569335938,3,-0.003801259874855467,1.2710877428428295,76.83000183105469,-1.905675315795156,79.66999816894531,1.0490188378642193,78.37000274658203,-0.003801259874855467
7934,2016-12-16,76.4800033569336,79.2300033569336,76.33999633789062,79.02999877929688,5327000.0,-0.030917319673378407,-1.042400959736881,-1.2378633225682203,52.1186506008277,55.652297925407545,1.296682270996115,-0.7312552084921151,-3.7679052793683354,-8.229734846926192,15.894165880116745,2.8900070190429688,0.22523825600200098,0.3595031738281307,-6.446878030446911,7.165884378103172,-3.043687428309383,3.7626937759656442,-2.282322820157688,8.808325657821051,-40.75076479270309,3.403190602137518,12,0.4249992370605469,-0.910003662109375,-5.94000244140625,-6.985004425048828,5.159996032714844,4,0.04223320588081836,1.2467513165651891,78.91999816894531,1.2710877428428295,76.83000183105469,-1.905675315795156,79.66999816894531,0.04223320588081836
7935,2016-12-19,75.69999694824219,77.08000183105469,75.41999816894531,76.76000213623047,2005500.0,-0.010198828117868985,-1.0493837626037854,0.4156890552399075,50.70107562854407,55.42315740973645,3.1126000275505135,-0.04823256336177906,-2.930545111188792,-7.265893446880668,14.568491561656938,1.660003662109375,1.0317372936656852,-0.36050300598144247,-7.159103779869724,6.438097767906839,-3.7598033929255763,3.0387973809626914,-0.7917307079239748,5.691034217537069,-41.47517872412419,3.3993003869441396,12,3.5500030517578125,-0.12999725341796875,-4.534996032714844,-5.579998016357422,6.060005187988281,0,0.056539056555282796,-1.042400959736881,76.4800033569336,1.2467513165651891,78.91999816894531,1.2710877428428295,76.83000183105469,0.056539056555282796
7936,2016-12-20,76.01000213623047,76.54000091552734,74.87999725341797,76.16000366210938,1630900.0,0.004095180983960223,2.6483756025990357,0.14151018087334546,55.85400000893248,55.3977620436667,3.0776445234457555,-0.3369195753091532,-3.184859227880196,-7.3883946493291575,13.871595069900627,1.660003662109375,1.7571467592442787,-0.07499809265137003,-6.868927584623577,6.718931399320837,-3.471962838637481,3.3219666533347407,7.069999694824219,22.42072772905966,-25.10601241516969,3.3969647459861054,12,2.9699974060058594,-0.44000244140625,-4.845001220703125,-5.890003204345703,5.150001525878906,1,0.0744638320437172,-1.0493837626037854,75.69999694824219,-1.042400959736881,76.4800033569336,1.2467513165651891,78.91999816894531,0.0744638320437172
7937,2016-12-21,75.62999725341797,76.27999877929688,75.2699966430664,76.05000305175781,1568000.0,-0.004999406290390973,1.2954665649410888,2.8000101724225623,62.312712662483754,55.983099974262,3.038841678671261,0.08027982469820927,-2.6866653459047996,-6.825822401085631,13.576733663233584,1.0100021362304688,2.4449460997727215,-0.47600288391113565,-7.261135252876997,6.309129485054726,-3.8685690683940663,2.916563300571795,7.286004486083982,16.483505427765614,-35.159374607164374,3.392566184482929,12,3.3500022888183594,-0.05999755859375,-4.464996337890625,-5.509998321533203,5.709999084472656,2,0.0781436450712325,2.6483756025990357,76.01000213623047,-1.0493837626037854,75.69999694824219,-1.042400959736881,76.4800033569336,0.0781436450712325
7938,2016-12-22,74.58000183105469,75.62999725341797,74.33999633789062,75.33000183105469,2102400.0,-0.0138833195887208,-1.0975437290658727,1.785689633249169,57.79246791901867,55.802447174834626,3.3149895800713267,1.1440382206995707,-1.5334033472248905,-5.567653213531159,13.754544218086174,1.2900009155273438,2.543186983463727,-1.4974983215332003,-8.304292040951708,5.3092953978853075,-4.900895181242447,1.9058985381760465,8.175279818725585,4.90808074977026,-47.37737085935777,3.4033968597092503,12,3.4699974060058594,0.9899978637695312,-3.1300010681152344,-4.1750030517578125,6.6999969482421875,3,0.09949045302725734,1.2954665649410888,75.62999725341797,2.6483756025990357,76.01000213623047,-1.0493837626037854,75.69999694824219,0.09949045302725734
7939,2016-12-23,76.0,76.05000305175781,74.44999694824219,74.5999984741211,1501700.0,0.01903993207404331,1.1333306206735194,-1.866668701171875,59.08063733938089,56.14361384049275,1.222465072341791,-0.2767607745698655,-2.797977836508352,-6.770384377160866,13.555819875421976,1.600006103515625,2.2653737986575777,-0.08600006103515057,-6.891916982044933,6.7199168599746315,-3.4889585215400416,3.3169583994697405,6.418670237304681,60.58395380048894,6.392372844326729,3.4029584605048875,12,1.339996337890625,-0.43000030517578125,-3.2150001525878906,-4.260002136230469,6.760002136230469,4,0.08750002007735413,-1.0975437290658727,74.58000183105469,1.2954665649410888,75.62999725341797,2.6483756025990357,76.01000213623047,0.08750002007735413
7940,2016-12-27,75.9800033569336,76.5,75.4000015258789,76.05999755859375,1156600.0,-0.0002631137245580062,1.291665673254973,-0.057138653195350435,49.20635712148627,55.05228217267438,0.9697692827004971,-0.20422775822444805,-2.625065764492092,-6.535821403167915,13.223501255047532,1.0999984741210938,1.8108868160492477,-0.14599685668945028,-6.938884761178599,6.6468910477996985,-3.5424408089340176,3.250447095555117,6.115519924394519,74.54561848251659,23.152265746791628,3.396443952244573,12,1.149993896484375,-0.410003662109375,-2.5250015258789062,-4.160003662109375,8.430000305175781,1,0.07449323220118464,1.1333306206735194,76.0,-1.0975437290658727,74.58000183105469,1.2954665649410888,75.62999725341797,0.07449323220118464
7941,2016-12-28,75.0199966430664,76.0199966430664,74.51000213623047,75.93000030517578,878500.0,-0.0126349917274593,1.7706414312512249,11.37587029089175,35.51197786311215,53.10286077544931,1.341925015736166,0.7766981417185264,-1.5004810471294547,-5.381896980669296,12.99082653062884,1.5099945068359375,1.2716090052746551,-1.0940032958984318,-7.894176822944942,5.706170231148079,-4.494090059421694,2.3060834676248305,6.765305560524212,31.481442235691375,-13.741874114100177,3.400086763523256,12,1.8650016784667969,0.5500030517578125,-1.5649948120117188,-3.1999969482421875,7.8000030517578125,2,0.08984278585390992,1.291665673254973,75.9800033569336,1.1333306206735194,76.0,-1.0975437290658727,74.58000183105469,0.08984278585390992
7942,2016-12-29,74.9800033569336,75.44000244140625,74.5,74.87000274658203,1019500.0,-0.0005331016785177223,-1.211754568628155,-0.12087930514101747,30.11764536926752,50.29950272367261,1.2202177502861673,1.0575721444299688,-1.3342457407223947,-5.146888493692259,12.856687233861738,0.94000244140625,0.9808142982594461,-1.2524967193603516,-7.875873204323611,5.370879765602908,-4.564184961841988,2.059191523121285,6.507486612029027,29.62990435016036,-9.155729259196285,3.311688242481632,12,1.8049964904785156,0.589996337890625,-1.5250015258789062,-3.160003662109375,9.519996643066406,3,0.08242197957442876,1.7706414312512249,75.0199966430664,1.291665673254973,75.9800033569336,1.1333306206735194,76.0,0.08242197957442876
7943,2016-12-30,74.01000213623047,75.41999816894531,73.5999984741211,75.4000015258789,1529600.0,-0.012936798843360187,1.5454671560886082,-12.636287973366626,29.527096027916386,47.78932999334913,1.587426417829775,2.534787711516543,-0.2676258595995762,-4.0010209028387465,12.263482806548293,1.8199996948242188,0.4312000302579122,-2.4619979858398438,-8.31988430749503,3.395888335815343,-5.39094114666743,0.46694517498774246,7.191588087489265,14.138049875167386,-18.05370163540668,2.928943160827591,12,1.3299980163574219,1.55999755859375,-0.012500762939453125,-2.19000244140625,8.919998168945312,4,0.09904058897563339,-1.211754568628155,74.9800033569336,1.7706414312512249,75.0199966430664,1.291665673254973,75.9800033569336,0.09904058897563339
7944,2017-01-03,76.18000030517578,77.0999984741211,74.5,74.61000061035156,1896300.0,0.029320336526284407,-1.9050247422416768,-1.1294966792908503,43.470471448666935,46.985929528918334,-0.7035927490669138,0.8502172316610768,-2.3250809555289322,-5.980110137450993,11.054215753593159,3.089996337890625,0.2881888064811591,-0.5724998474121037,-5.736616977953361,4.591617283129153,-3.154558412682732,2.009558717858525,4.565494413568032,73.71433803013393,43.40542459389491,2.582058565270627,1,-0.8300018310546875,-0.6100006103515625,-1.8824996948242188,-4.3600006103515625,7.6999969482421875,1,0.06694668487385913,1.5454671560886082,74.01000213623047,-1.211754568628155,74.9800033569336,1.7706414312512249,75.0199966430664,0.06694668487385913
7945,2017-01-04,77.5199966430664,77.95999908447266,76.08999633789062,76.19000244140625,1889500.0,0.017589870471549363,-1.4444377957624626,0.8471302294164241,43.60498865575072,45.6249282674537,-1.9649029733609353,0.01006720157030827,-3.536254945953388,-7.141981059729318,10.525903162561994,1.8700027465820312,-0.08793630049777335,0.4504966735839844,-4.002769919084116,4.903763266252085,-1.7761366227500588,2.6771299699180275,2.796768301000043,89.90820229791731,60.19011430444836,2.22663329633405,1,-1.7399978637695312,-1.9499969482421875,-3.0824947357177734,-5.6999969482421875,5.7100067138671875,2,0.06759553302473909,-1.9050247422416768,76.18000030517578,1.5454671560886082,74.01000213623047,-1.211754568628155,74.9800033569336,0.06759553302473909
7946,2017-01-05,76.93000030517578,77.62999725341797,76.33000183105469,77.08000183105469,1368200.0,-0.007610892201236896,1.0800053711265327,-0.11278359386203929,50.343401590960426,44.295004815062214,-1.375309371147722,0.6831308985866258,-2.855163499307281,-6.377397843450325,10.204184560236621,1.2999954223632812,-0.20458231666286508,-0.16999969482421307,-4.6099884417972135,4.269989052148787,-2.3899940683107133,2.049994678662287,2.983758650693943,76.37617809384155,42.3167718659482,2.2199943734865,1,-1.1500015258789062,-1.3600006103515625,-2.414999008178711,-4.8899993896484375,7.349998474121094,3,0.09723129243807294,-1.4444377957624626,77.5199966430664,-1.9050247422416768,76.18000030517578,1.5454671560886082,74.01000213623047,0.09723129243807294
7947,2017-01-06,79.30000305175781,79.80999755859375,76.88999938964844,77.27999877929688,1587700.0,0.03080726292968161,-1.085710704573817,-13.466558160826,51.28034021761259,43.57143507046153,-3.542507269872246,-1.8643675058567055,-5.076928682525875,-8.575622005304552,9.315190232365127,2.9199981689453125,-0.15082320500546587,2.252002716064453,-2.050444157013132,6.554449589142038,0.10077927952565346,4.403226152603253,-5.700004577636719,91.78752685952698,56.24462292765803,2.151223436538794,1,-2.5950050354003906,-3.7300033569335938,-4.720001220703125,-6.8300018310546875,5.239997863769531,4,0.04438835444645517,1.0800053711265327,76.93000030517578,-1.4444377957624626,77.5199966430664,-1.9050247422416768,76.18000030517578,0.04438835444645517
7948,2017-01-09,79.58999633789062,79.73999786376953,78.26000213623047,78.94999694824219,1489000.0,0.0036569139340831835,2.148918901370041,0.31683071089188186,62.25372045862961,43.92399986148918,-3.4051886147662174,-2.449267429365875,-5.18969187415297,-8.685137352372948,7.930600346754457,1.4799957275390625,-0.2899526609563736,2.649496078491211,-1.247689430862735,6.546681587845157,0.700903323814245,4.598088833168177,-5.865797882080074,95.85684892929804,54.58039016457331,1.9485927546769701,1,-2.884998321533203,-4.019996643066406,-5.874994277954102,-6.724994659423828,4.7700042724609375,0,0.061691216082791156,-1.085710704573817,79.30000305175781,1.0800053711265327,76.93000030517578,-1.4444377957624626,77.5199966430664,0.061691216082791156
7949,2017-01-10,79.9800033569336,80.37000274658203,78.55999755859375,79.29000091552734,1795600.0,0.004900201495012579,1.4625900475409497,1.0781298428820065,67.3984065104191,45.945338682481704,-3.543944398584344,-3.08651905103045,-5.391703689716607,-8.892801703954547,6.4819573325036375,1.8100051879882812,-0.5758725750465601,3.096002960205084,-0.5727344380289736,6.764740358439141,1.2616342610880622,4.930371659322105,-6.134088919067381,90.88787837194668,43.2466509165526,1.8343686991170254,1,-2.9950027465820312,-4.410003662109375,-6.697502136230469,-7.115001678466797,5.159996032714844,1,0.036884181350643086,2.148918901370041,79.58999633789062,-1.085710704573817,79.30000305175781,1.0800053711265327,76.93000030517578,0.036884181350643086
7950,2017-01-11,80.87000274658203,81.02999877929688,79.16999816894531,79.97000122070312,1764000.0,0.011127773847127376,2.049197345957338,1.3043454223794781,68.86647719531858,49.65139416383798,-4.098334909581965,-3.983877023849601,-6.120754451025974,-9.604768605309232,6.220928257831633,1.8600006103515625,-0.6016753761727216,3.8610023498535213,-0.1730833082661576,7.8950880079732,1.843959520793689,5.878045178913354,-6.763124776367192,96.5958268808093,43.87389666946349,2.0170428290598386,1,-3.555004119873047,-4.255001068115234,-8.010002136230469,-8.005001068115234,5.529998779296875,2,0.03722016080880075,1.4625900475409497,79.9800033569336,2.148918901370041,79.58999633789062,-1.085710704573817,79.30000305175781,0.03722016080880075
7951,2017-01-12,80.6500015258789,80.86000061035156,79.23999786376953,80.72000122070312,1646400.0,-0.0027204304838782667,8.257198910081744,-0.07777730682829653,69.73274297429155,54.05307167550731,-3.347788038091636,-3.8859253833293224,-5.752582491163736,-9.210038914188175,5.945792847611762,1.6300048828125,-0.7743387302834179,3.592000961303711,-0.5989349588062822,7.782936881413704,1.4965330012487073,5.687468921358715,-6.12773630711915,90.82132102801499,32.13098414872333,2.095467960054999,1,-3.335002899169922,-3.7449989318847656,-8.125001907348633,-7.784999847412109,6.5,3,0.031990102693635114,2.049197345957338,80.87000274658203,1.4625900475409497,79.9800033569336,2.148918901370041,79.58999633789062,0.031990102693635114
7952,2017-01-13,81.31999969482422,81.41000366210938,80.44000244140625,80.72000122070312,1667300.0,0.008307478689015602,1.487162181988908,-8.571444141689373,77.3095787321468,59.36223642042181,-3.3792450723456255,-4.429394302995078,-6.193290846191843,-9.692453498999654,6.63388266949356,0.970001220703125,-0.5938372971374548,4.037499237060544,-0.5630358023874606,8.638034276508549,1.7372317173365417,6.337766756784546,-6.407270462432237,97.14273258137412,30.341901989830944,2.300267519724002,1,-3.3649978637695312,-2.979999542236328,-8.404998779296875,-8.454998016357422,5.05999755859375,4,0.03639939861757102,8.257198910081744,80.6500015258789,2.049197345957338,80.87000274658203,1.4625900475409497,79.9800033569336,0.03639939861757102
7953,2017-01-17,78.62000274658203,81.2300033569336,78.29000091552734,80.97000122070312,2403000.0,-0.03320212688606339,1.0487802284562853,-3.9166740841524357,59.61822743570885,61.15643153009313,0.04855594419130682,-1.8477602464727028,-3.2448730362768856,-6.82138331761162,7.021607787846198,3.029998779296875,-0.06539082354640868,1.3525020599365263,-3.2274633809683593,5.932467500841412,-0.9374806605159165,3.642484780388969,-3.1874915598126563,10.576972453508418,-54.65521656964441,2.2899827204524397,1,0.12999725341796875,-0.2800025939941406,-4.357503890991211,-4.585002899169922,8.479995727539062,1,0.07529888021026143,1.487162181988908,81.31999969482422,8.257198910081744,80.6500015258789,2.049197345957338,80.87000274658203,0.07529888021026143
7954,2017-01-18,79.70999908447266,80.05999755859375,78.69000244140625,79.0999984741211,1676900.0,0.013864109638917821,1.091599496808461,-0.2595748963537964,62.6957079035195,63.27762255762299,-0.5454069695411903,-2.8283786156905535,-4.034166194057661,-7.727600889827272,7.430286053378668,1.4399948120117188,0.6280872794359595,2.280998611450201,-2.408528333574438,6.97052555647484,-0.06376486106212553,4.6257620839625275,-3.7992884996760807,45.512721759649835,-17.775455747120503,2.34476347251232,1,-0.839996337890625,-1.3699989318847656,-4.522500991821289,-4.75,7.840003967285156,2,0.05833648951558845,1.0487802284562853,78.62000274658203,1.487162181988908,81.31999969482422,8.257198910081744,80.6500015258789,0.05833648951558845
7955,2017-01-19,79.9800033569336,80.77999877929688,79.6500015258789,80.26000213623047,1498000.0,0.0033873325249296204,-1.4042432309590287,-0.4590139330114816,67.71432899946922,65.20772560301286,-0.48026761170251575,-2.910518763720688,-4.05312541964382,-7.818853206855692,7.982415726202049,1.1299972534179688,1.4824772307906926,2.3370025634765597,-2.4105760743385076,7.084581201291627,-0.03678675543096688,4.710791882384086,-3.629349325951992,54.16669723312426,-12.601819484616264,2.3737893189075328,1,-0.8300018310546875,-2.3000030517578125,-4.637502670288086,-4.865001678466797,7.7599945068359375,3,0.06451607672091342,1.091599496808461,79.70999908447266,1.0487802284562853,78.62000274658203,1.487162181988908,81.31999969482422,0.06451607672091342
7956,2017-01-20,81.66999816894531,81.88999938964844,80.23999786376953,80.69999694824219,6042500.0,0.02113021681769167,1.340421617643876,-3.464305177111717,71.3738040974516,67.44033270077276,-1.5949066733193717,-4.379266668721954,-5.549790291684275,-9.4010042914597,8.541344360939803,1.9099960327148438,1.9686228839698288,3.743997573852539,-1.2614917155239453,8.749486863229023,1.2412529291642898,6.246742218540788,-4.914596167473491,93.88885239022675,21.496298528369422,2.502744644688242,1,-1.5949974060058594,-3.924999237060547,-6.327497482299805,-6.554996490478516,4.6300048828125,4,0.05791604583055032,-1.4042432309590287,79.9800033569336,1.091599496808461,79.70999908447266,1.0487802284562853,78.62000274658203,0.05791604583055032
7957,2017-01-23,81.54000091552734,81.91000366210938,80.91000366210938,81.38999938964844,1204400.0,-0.0015917381698608013,1.2471732887574472,0.15464055372030833,75.42203841592769,68.90347914047254,-1.2446376884119985,-3.98828646260165,-5.246231877444387,-9.154042406975151,9.133318936702857,1.0,2.389499539772146,3.318500137329096,-1.8124963634156188,8.44949663807381,0.7530018869567385,5.883998387701453,-4.271139175237863,89.77893740739881,9.603764655819703,2.5654982503723587,1,-1.4399986267089844,-3.7849998474121094,-5.970001220703125,-6.424999237060547,7.3899993896484375,0,0.06880059538095096,1.340421617643876,81.66999816894531,-1.4042432309590287,79.9800033569336,1.091599496808461,79.70999908447266,0.06880059538095096
7958,2017-01-24,82.0,82.62999725341797,81.52999877929688,81.5999984741211,1814700.0,0.005641391701101339,-3.0740615154212407,2.6666497126290625,72.21376775510893,69.43851927877141,-1.4827541624560325,-4.0727055310536,-5.521811673872122,-9.488584052361972,9.533235547315863,1.0999984741210938,2.7648516288609954,3.407499313354492,-1.687752704096539,8.502751330805523,0.8598733046289766,5.955125322080008,-4.174201229092134,84.01020093992715,2.893114832149948,2.547626008725514,1,-1.5400009155273438,-3.8850021362304688,-6.430000305175781,-6.884998321533203,5.319999694824219,1,0.05341460065143866,1.2471732887574472,81.54000091552734,1.340421617643876,81.66999816894531,-1.4042432309590287,79.9800033569336,0.05341460065143866
7959,2017-01-25,82.6500015258789,83.95999908447266,82.43000030517578,82.87000274658203,1589700.0,0.00792684787657194,-3.6363342118647988,-0.5500009536706785,70.66885445855839,69.63878341913139,-1.915636626018454,-4.425878365304982,-6.003763142789467,-9.99801548345151,10.30341952029263,1.9599990844726562,2.9924395481412205,3.725000762939459,-1.523531755007994,8.973533280886912,1.1007345039657395,6.349267021913178,-4.1516149674196186,69.60560787368124,-9.969870146571253,2.624266258973724,1,-1.5250015258789062,-3.8700027465820312,-6.557500839233398,-7.534999847412109,2.6699981689453125,2,0.05384146238459331,-3.0740615154212407,82.0,1.2471732887574472,81.54000091552734,1.340421617643876,81.66999816894531,0.05384146238459331
7960,2017-01-26,81.63999938964844,82.94000244140625,81.4800033569336,82.7699966430664,1515800.0,-0.012220231307729867,-1.013806674980137,5.136322652240255,68.3554217189872,69.48574772409758,-0.8771676540607842,-3.1306100478300323,-4.844298559444184,-8.851410275245442,11.104043774779532,1.4599990844726562,3.0213901224307733,2.4319988250732365,-2.757973786737736,7.621971436884209,-0.1629874808322569,5.02698513097873,-2.267754827027005,37.6344372708106,-40.59647221996449,2.594986305905488,1,-0.5149993896484375,-2.8600006103515625,-5.402498245239258,-6.524997711181641,1.3000030517578125,3,0.07239103020937465,-3.6363342118647988,82.6500015258789,-3.0740615154212407,82.0,1.2471732887574472,81.54000091552734,0.07239103020937465
7961,2017-01-27,81.76000213623047,81.9800033569336,80.88999938964844,81.9800033569336,1487100.0,0.0014699013654970727,8.909071993341657,0.19469181897360763,61.625710929438156,67.74309574601884,-0.9198952880862237,-2.8667586233577254,-4.801981142230545,-8.842944283804798,11.49337216355536,1.0900039672851562,2.9596359155430463,2.215001296997073,-2.697862078644391,7.1278646726385375,-0.24143039082365192,4.671432984817798,-1.6537168501128434,28.338854497242732,-46.18708222647483,2.45643168782073,1,-0.6350021362304688,-2.9800033569335938,-4.350002288818359,-6.645000457763672,0.30999755859375,4,0.07314084602853921,-1.013806674980137,81.63999938964844,-3.6363342118647988,82.6500015258789,-3.0740615154212407,82.0,0.07314084602853921
7962,2017-01-30,81.16000366210938,81.66999816894531,79.1500015258789,81.56999969482422,1975800.0,-0.0073385330044556385,7.262379147749303,1.8636079900124844,57.20848214973792,67.47534626979984,-0.3855205872158791,-1.876226170250277,-4.09486847342356,-8.111552310797421,11.581081033113213,2.6100006103515625,2.7802695996627875,1.3060028076171903,-3.154501955359649,5.76650757059403,-0.9242495738712222,3.536255189105603,2.7999954223632812,41.78800741050922,-28.79880284638665,2.230252381488419,1,0.16499710083007812,-2.3800048828125,-3.8850040435791016,-6.045001983642578,2.2999954223632812,0,0.06333168010991752,8.909071993341657,81.76000213623047,-1.013806674980137,81.63999938964844,-3.6363342118647988,82.6500015258789,0.06333168010991752
7963,2017-01-31,81.33999633789062,81.3499984741211,79.80000305175781,80.87999725341797,1249500.0,0.002217750956870379,5.458269093221013,-1.1219598429446027,56.36701725259975,66.77215841969765,-0.15545460338003636,-1.5588402493919347,-4.241462671274704,-8.172300948302905,11.328523633392832,1.5499954223632812,2.6064495725263725,1.1194957733154354,-2.4309203275878133,4.669911874218684,-0.655712277136189,2.8947038237670597,2.5238027954101625,45.53006078140267,-21.559811724585316,1.7752080504516248,1,0.21500396728515625,-2.55999755859375,-4.064996719360352,-6.224994659423828,2.9000015258789062,1,0.09331207657984009,7.262379147749303,81.16000366210938,8.909071993341657,81.76000213623047,-1.013806674980137,81.63999938964844,0.09331207657984009
7964,2017-02-01,81.27999877929688,81.95999908447266,80.37999725341797,81.08999633789062,1440900.0,-0.0007376144737518686,1.0387080261072446,0.41304960774882654,52.081201682032635,65.03514427331581,0.16837408748767757,-1.1564658132416525,-4.176766937460528,-7.9955507318949515,11.917974500729777,1.5800018310546875,2.2646178535667048,0.8044982910156193,-2.217258037743008,3.8262546197742466,-0.7063798733637014,2.31537645539494,2.4895244018554763,56.20044165930233,-6.861472562905888,1.5108781643793163,2,0.27500152587890625,-2.5,-4.469999313354492,-6.164997100830078,4.840003967285156,2,0.07431103600195699,5.458269093221013,81.33999633789062,7.262379147749303,81.16000366210938,8.909071993341657,81.76000213623047,0.07431103600195699
7965,2017-02-02,82.76000213623047,82.87000274658203,80.04000091552734,80.81999969482422,1116900.0,0.01820870299164623,1.620367623165063,10.210407966591712,59.49596486216255,63.715384358283686,-0.9787411244642783,-2.343948363268993,-5.584486406455341,-9.317554685178663,12.791827572094567,2.8300018310546875,2.421452727391923,2.0225013732910213,-0.8238579133600865,4.868860659942129,0.5993217299654674,3.445681016616575,0.9171306118164182,97.04299531571738,35.94368453938677,1.4231796433255548,2,-1.2050018310546875,-3.9800033569335938,-6.305004119873047,-7.645000457763672,3.9300003051757812,3,0.030932787488088254,1.0387080261072446,81.27999877929688,5.458269093221013,81.33999633789062,7.262379147749303,81.16000366210938,0.030932787488088254
7966,2017-02-03,84.41000366210938,84.97000122070312,83.13999938964844,83.56999969482422,1822400.0,0.01993718563664193,-1.1529375333785112,0.4329911908132767,62.77918467001418,62.310622830959964,-2.4576468902585447,-3.588835680989149,-7.097052056794226,-10.806501367834755,14.004654234172886,2.2099990844726562,2.4923633845825037,3.2985027313232393,0.5966101804228714,6.000395282223607,1.9475564558730554,4.649449006773423,-5.260002136230469,90.37804831687944,32.44017561309776,1.3509462754501849,2,-2.3500022888183594,-5.125003814697266,-8.060005187988281,-9.295001983642578,1.5,4,-0.01741501192900663,1.620367623165063,82.76000213623047,1.0387080261072446,81.27999877929688,5.458269093221013,81.33999633789062,-0.01741501192900663
7967,2017-02-06,82.81999969482422,84.55000305175781,82.33000183105469,84.44999694824219,1925000.0,-0.018836676913910444,1.4262182996126955,-1.940463756005849,69.12567660526554,61.967501592088475,-0.7453637842488945,-1.8146386622298394,-5.375260892120963,-9.037984873630421,14.262749462974739,2.220001220703125,2.4463066810540397,1.53249893188476,-1.1308580944632354,4.195855958232755,0.20082041871076228,2.8641774450587576,-3.5535981750488332,58.41388225641268,-5.287014042559861,1.3316785131740008,2,-0.7599983215332031,-3.5349998474121094,-6.592500686645508,-7.704998016357422,5.5800018310546875,0,-0.009055783660512073,-1.1529375333785112,84.41000366210938,1.620367623165063,82.76000213623047,1.0387080261072446,81.27999877929688,-0.009055783660512073
7968,2017-02-07,84.5,85.11000061035156,81.80000305175781,82.29000091552734,2975400.0,0.020284959084354792,-1.0752369540728837,-1.3558299437857775,70.70009093288968,61.97097231145862,-2.2724141715259947,-3.2758898134223955,-6.899300886498722,-10.523580161084737,14.610370804287037,3.30999755859375,2.213230446165227,2.966999053955078,0.06773566788815799,5.866262440021998,1.517367360921611,4.416630746988545,-5.119526486206055,87.96842905189342,21.059423041060313,1.4496316930334632,2,-2.3699989318847656,-5.145000457763672,-8.322500228881836,-9.384998321533203,2.2300033569335938,1,-0.012307703142335424,1.4262182996126955,82.81999969482422,-1.1529375333785112,84.41000366210938,1.620367623165063,82.76000213623047,-0.012307703142335424
7969,2017-02-08,82.93000030517578,84.88999938964844,82.58000183105469,84.44000244140625,2182300.0,-0.01857987804525707,-1.0904963941602313,-0.6832591682230408,61.46075395282222,61.204898115218064,-0.7359084236609021,-1.553184644501556,-5.210290646928968,-8.796349477780211,14.737782145824236,2.30999755859375,1.8964480439887836,1.2494995117187528,-1.6170733719062866,4.116072395343792,-0.183786930093774,2.6827859535312797,-3.320345707519536,57.00196377918394,-11.043026428299314,1.4332864418125222,2,-0.7999992370605469,-3.125,-7.475000381469727,-7.814998626708984,3.2900009155273438,2,0.015796425343941545,-1.0752369540728837,84.5,1.4262182996126955,82.81999969482422,-1.1529375333785112,84.41000366210938,0.015796425343941545
7970,2017-02-09,83.87999725341797,84.91000366210938,83.16999816894531,84.33000183105469,1808400.0,0.011455407509300297,1.1614864448625057,0.298015854970973,59.109643795879364,60.9253351003782,-1.4916048788886371,-2.3885820453418063,-6.006829565357421,-9.585348098197016,14.628900211242168,1.9800033569335938,1.6690366065180058,2.048996734619138,-0.9513458671593042,5.04933933639758,0.5488254337299168,3.549168035508359,-4.050328815253906,62.83975032730357,-1.8561841402820605,1.5001713008892203,2,-1.7499961853027344,-3.279998779296875,-8.419998168945312,-8.764995574951172,2.44000244140625,3,0.02670488276718186,-1.0904963941602313,82.93000030517578,-1.0752369540728837,84.5,1.4262182996126955,82.81999969482422,0.02670488276718186
7971,2017-02-10,83.2300033569336,84.45999908447266,82.37999725341797,83.97000122070312,1695100.0,-0.007749092963375004,1.4186157920183815,1.644422969330146,56.67985477003245,60.86659872485537,-0.6829859565795289,-1.6183648489536324,-5.21034574549995,-8.784963639195297,14.344282041430706,2.0800018310546875,1.4132398529825423,1.270002746582037,-1.7383853357336392,4.278390828897713,-0.23419129457579402,2.774196787739868,-3.1891216318820312,43.20245800372481,-17.563838326609492,1.504194041157837,2,-0.7750015258789062,-2.5100021362304688,-7.555004119873047,-8.115001678466797,0.40999603271484375,4,0.04157153604373143,1.1614864448625057,83.87999725341797,-1.0904963941602313,82.93000030517578,-1.0752369540728837,84.5,0.04157153604373143
7972,2017-02-13,84.27999877929688,84.72000122070312,82.94000244140625,83.6500015258789,4004600.0,0.01261558788914563,1.3576109418499487,-0.8513500974297115,58.61027364422563,61.11584943503602,-1.3900459862502146,-2.5668375532334267,-6.013199360958254,-9.687474408819796,13.873553761630465,1.779998779296875,1.2817063825678616,2.1719982147216825,-0.9910817353026999,5.335078164746065,0.5904582397094913,3.7535381897338738,-4.036352298833307,74.92439748483339,16.391985678415388,1.581539975012189,2,-1.7049980163574219,-3.279998779296875,-8.604999542236328,-9.164997100830078,0.31999969482421875,0,0.019340352472963174,1.4186157920183815,83.2300033569336,1.1614864448625057,83.87999725341797,-1.0904963941602313,82.93000030517578,0.019340352472963174
7973,2017-02-14,84.54000091552734,84.58999633789062,82.80999755859375,84.25,4043500.0,0.003084980303705631,8.128391728779075,0.4603209203754163,57.354088467790866,61.70172574456471,-1.2833495870338538,-2.4881571732342707,-5.9086563812127935,-9.84328745490835,14.481737868546618,1.779998779296875,1.2946266344252848,2.13600044250488,-0.748450911743106,5.020451796752866,0.6937747653808941,3.578226119628866,-4.10170026986826,85.37542255581054,27.076977649785917,1.4422256771239894,2,-1.9650001525878906,-2.854999542236328,-8.402502059936523,-9.424999237060547,1.1500015258789062,1,0.04565886643659356,1.3576109418499487,84.27999877929688,1.4186157920183815,83.2300033569336,1.1614864448625057,83.87999725341797,0.04565886643659356
7974,2017-02-15,84.36000061035156,84.94000244140625,83.54000091552734,84.27999877929688,2200800.0,-0.002129173210627666,1.2580569740970897,0.2758675120359896,61.31449129283447,61.9037842368616,-0.6934265584125967,-2.0468728155661893,-5.402207593038014,-9.569625259173506,15.182743461211363,1.4000015258789062,1.419185026887277,1.7235000610351534,-0.991272412422191,4.438272534492498,0.3661138243064812,3.0808862977638256,-3.734831966104778,77.3437243886811,15.752656418109353,1.35738623672867,2,-0.904998779296875,-2.6599998474121094,-8.222501754760742,-9.244998931884766,2.1200027465820312,2,0.028093915711650874,8.128391728779075,84.54000091552734,1.3576109418499487,84.27999877929688,1.4186157920183815,83.2300033569336,0.028093915711650874
7975,2017-02-16,85.13999938964844,85.45999908447266,83.83000183105469,84.69000244140625,1829900.0,0.009246073656395515,1.9908306968670382,5.62483311081442,63.32808059730769,61.964772673227536,-1.229627814843525,-2.5512823542040053,-5.859628726375661,-10.239617953045467,15.696597989609302,1.6299972534179688,1.584561204568459,2.2454990386962947,-0.38575848236095567,4.876756559753545,0.9298702781676695,3.56112779922492,-4.335437466757469,89.61040569529008,22.829459429544656,1.3156287605286265,2,-1.5099983215332031,-3.2649993896484375,-8.862499237060547,-10.02499771118164,0.3000030517578125,3,0.012685011026509319,1.2580569740970897,84.36000061035156,8.128391728779075,84.54000091552734,1.3576109418499487,84.27999877929688,0.012685011026509319
7976,2017-02-17,86.4000015258789,86.48999786376953,83.75,84.72000122070312,1816300.0,0.014799179530927464,1.9462453803021416,3.733359329965074,69.64018852741694,62.02194066457769,-2.433580066833457,-3.624589973158791,-6.941463924241859,-11.37174979011803,15.945202338784759,2.7399978637695312,1.873005835728847,3.269001007080078,0.2757739866250688,6.2622280275350874,1.7723874968525735,4.765614517307583,-5.316113373293035,97.55444754273394,26.471436775769277,1.4966135102275013,2,-2.2550010681152344,-4.010002136230469,-9.435001373291016,-11.28499984741211,-0.9300003051757812,4,-0.0009259471023357335,1.9908306968670382,85.13999938964844,1.2580569740970897,84.36000061035156,8.128391728779075,84.54000091552734,-0.0009259471023357335
7977,2017-02-21,87.1500015258789,87.5199966430664,86.76000213623047,87.0,1910200.0,0.008680555402251322,-1.4126914925825007,0.08928660632785501,70.88428053582388,62.04240617601483,-2.7991359044825117,-4.145284242213151,-7.630504838636966,-12.001313170095543,16.349149178130723,1.1199951171875,1.9911821190777488,3.7385009765625057,0.3479670333361895,7.129034919788822,2.0432340049493405,5.433767948175671,-5.633624596398349,92.1444758151386,17.092683333613877,1.695266971613159,2,-2.2000045776367188,-4.245002746582031,-10.040000915527344,-12.03499984741211,-0.75,1,-0.040275411070281875,1.9462453803021416,86.4000015258789,1.9908306968670382,85.13999938964844,1.2580569740970897,84.36000061035156,-0.040275411070281875
7978,2017-02-22,86.37999725341797,87.13999938964844,86.16999816894531,86.80000305175781,1349900.0,-0.008835390234988028,-1.3095158082124594,-2.8000101724225623,67.44185196994374,62.70697262236166,-1.9382354847667358,-3.1940789711237585,-6.852365291930241,-11.126102480080789,16.32938482892875,0.9800033569335938,1.9174697139475398,2.7494968414306697,-0.8183446726429793,6.317338355504319,0.9655760843938452,4.533417598467494,-4.263258352578831,71.35676850705241,-5.828451352091719,1.7839207570368223,2,-1.4300003051757812,-3.4749984741210938,-8.23249626159668,-11.264995574951172,-0.05999755859375,2,-0.020606608426656847,-1.4126914925825007,87.1500015258789,1.9462453803021416,86.4000015258789,1.9908306968670382,85.13999938964844,-0.020606608426656847
7979,2017-02-23,87.0999984741211,87.37000274658203,85.91999816894531,86.69000244140625,1368000.0,0.008335277189125412,2.0526265067981595,-0.9761675537229115,65.65655175602672,63.434406840155816,-2.2400858146998814,-3.756185604434762,-7.535387227817083,-11.71871717444327,15.737668489043093,1.4500045776367188,1.9209050271109618,3.2469982147216854,-0.606940499888708,7.100936929332079,1.3200288574164887,5.173967572026882,-4.442933799059233,88.85945509480088,13.600096697062995,1.9269693573052002,2,-2.1500015258789062,-3.9949989318847656,-8.554998397827148,-11.984996795654297,-0.6299972534179688,3,-0.016188244057590673,-1.3095158082124594,86.37999725341797,-1.4126914925825007,87.1500015258789,1.9462453803021416,86.4000015258789,-0.016188244057590673
7980,2017-02-24,87.55000305175781,87.69000244140625,85.69000244140625,86.55999755859375,1370200.0,0.005166527962344514,2.1495957035239273,2.414670909395411,62.40125782524955,64.0701182907355,-2.3632768699947064,-3.942879174075358,-7.854089160439315,-12.049240995663126,15.729722090525913,2.0,1.7829365717460917,3.4015026092529297,-0.6397336999852854,7.442738918491145,1.3808844546338293,5.42212076387203,-4.4066451798954915,96.44671820054839,22.14554462847869,2.0206181546191058,2,-2.3000030517578125,-4.130001068115234,-8.945001602172852,-12.435001373291016,-2.160003662109375,4,-0.012221583752448972,2.0526265067981595,87.0999984741211,-1.3095158082124594,86.37999725341797,-1.4126914925825007,87.1500015258789,-0.012221583752448972
7981,2017-02-27,87.73999786376953,87.94999694824219,86.58000183105469,87.47000122070312,1535200.0,0.0021701291306568393,2.9710301971494597,0.27272236864413313,71.84724941898676,65.54089337682007,-2.063221244197109,-3.8597904908384635,-7.949775544873347,-12.099075003062808,16.100579249834123,1.3699951171875,1.8949492449338834,3.2924976348876953,-0.8871767148435055,7.472171984618896,1.2026604600220878,5.382334809753303,-4.051042643561942,90.70798252661855,13.802441067218766,2.089837174865602,2,-2.3600006103515625,-4.189998626708984,-9.324996948242188,-12.624996185302734,-2.7900009155273438,0,-0.026213762005492525,2.1495957035239273,87.55000305175781,2.0526265067981595,87.0999984741211,-1.3095158082124594,86.37999725341797,-0.026213762005492525
7982,2017-02-28,86.30000305175781,87.9000015258789,85.98999786376953,87.81999969482422,1973200.0,-0.016412068008567093,1.273813470420207,-5.629687190935036,58.1669911354932,65.63121589545366,-0.34258170440159574,-2.123867570476591,-6.338705157469008,-10.529702027434752,17.24398705568559,1.910003662109375,1.9670928388413103,1.5955028533935547,-2.3590846832196206,5.55009039000673,-0.38179091491302586,3.5727966217001352,-2.014501989625373,26.99124305419584,-46.510816328230256,1.9772937683065857,2,-0.5550041198730469,-2.7500038146972656,-7.390003204345703,-11.185001373291016,-2.7600021362304688,1,-0.009617633855202756,2.9710301971494597,87.73999786376953,2.1495957035239273,87.55000305175781,2.0526265067981595,87.0999984741211,-0.009617633855202756
7983,2017-03-01,88.93000030517578,89.18000030517578,86.45999908447266,87.37999725341797,2501900.0,0.03047505400249695,1.653655777117805,-1.0197411019480096,74.83446469127443,67.13343516194698,-2.5528271346160523,-4.380685666164936,-8.830915966898544,-13.042295549671309,18.660252204969204,2.8799972534179688,2.2082189222268056,3.8459999084472685,-0.20469669679945923,7.896696513693996,1.8206516058238975,5.871348211070639,-4.131469818987981,92.83667183308886,16.534986490320208,2.025348302623367,3,-2.4650001525878906,-4.7649993896484375,-10.002498626708984,-13.360000610351562,-4.8600006103515625,2,-0.02844932835505265,1.273813470420207,86.30000305175781,2.9710301971494597,87.73999786376953,2.1495957035239273,87.55000305175781,-0.02844932835505265
7984,2017-03-02,87.31999969482422,88.7300033569336,87.05000305175781,88.7300033569336,4309400.0,-0.01810413364248986,1.382972967123347,-0.9096779909628769,63.50080485982024,67.1526267466706,-0.5350626664683347,-2.419005849498035,-7.020336042091117,-11.316993904618641,19.8665464618507,1.8799972534179688,2.3225292380385127,1.9339992523193388,-1.8117032169542284,5.679701721592906,0.06114801768255518,3.8068504869561224,-1.8204340375983463,46.70482094958694,-30.006749958317364,1.8728512346367858,3,-0.8549995422363281,-3.154998779296875,-8.032501220703125,-11.75,-2.529998779296875,3,-0.011452130136222038,1.653655777117805,88.93000030517578,1.273813470420207,86.30000305175781,2.9710301971494597,87.73999786376953,-0.011452130136222038
7985,2017-03-03,85.31999969482422,88.3499984741211,84.9800033569336,87.0,4617000.0,-0.022904260272444188,-1.855936559456113,1.1914864835616734,57.41659645528167,65.79444984976668,1.6686297623848816,-0.22913133642933303,-4.813715606358301,-9.199059156392678,20.206064353008845,3.3699951171875,2.41009767378371,-0.19400062561035725,-3.731013126925049,3.3430118757043346,-1.962506876267696,1.5745056250469815,3.8600006103515625,8.095156784171538,-69.84552286383054,1.7685062506573426,3,1.7600021362304688,-1.154998779296875,-5.367500305175781,-9.310001373291016,0.34000396728515625,4,0.01347868647435857,1.382972967123347,87.31999969482422,1.653655777117805,88.93000030517578,1.273813470420207,86.30000305175781,0.01347868647435857
7986,2017-03-06,82.94000244140625,84.45999908447266,82.58000183105469,84.30000305175781,2571400.0,-0.02789495149942378,1.2381017257039055,0.8095240257764497,45.655004873511345,62.99119699839862,3.9182586500607073,2.145069282697378,-2.2604875502320567,-6.71696280683102,19.632026509865813,2.7399978637695312,2.412602149671514,-2.500497817993164,-6.1918328808232275,1.1908372448368993,-4.346165349408196,-0.6548302865781324,6.155997924804694,5.454555963355778,-69.85757509478371,1.845667531415034,3,2.9399986267089844,1.2249984741210938,-2.9875030517578125,-6.930004119873047,3.0499954223632812,0,0.029539388426869317,-1.855936559456113,85.31999969482422,1.382972967123347,87.31999969482422,1.653655777117805,88.93000030517578,0.029539388426869317
7987,2017-03-07,82.06999969482422,83.44000244140625,81.75,82.38999938964844,2293000.0,-0.010489543296030801,-2.520841777332729,0.235293787656094,42.29569117655458,60.19717913246649,4.461004955684103,3.1157490438796174,-1.2115412975519178,-5.716310459432989,19.61636331865471,1.69000244140625,2.2955245727649896,-3.333000564575201,-7.149541018986113,0.4835398898357113,-5.241270791780664,-1.4247303373697378,6.765360729980472,4.306859780359701,-66.85176185437695,1.9082702272054564,3,3.395000457763672,2.095001220703125,-2.1175003051757812,-6.060001373291016,3.5500030517578125,1,0.03509196130287795,1.2381017257039055,82.94000244140625,-1.855936559456113,85.31999969482422,1.382972967123347,87.31999969482422,0.03509196130287795
7988,2017-03-08,83.45999908447266,83.8499984741211,81.81999969482422,82.52999877929688,2235200.0,0.01693675392734395,1.3742688492993,-2.906253725293851,47.3897864344569,58.16753854118096,2.92035111088893,1.732675669491769,-2.3689061697151885,-6.96880589134193,19.300585702046934,2.029998779296875,1.990433480199286,-1.8910011291503963,-5.7868605760588565,2.004858317758064,-3.8389308526046335,0.056928594303840896,4.950239714843747,24.498542436573857,-43.98254461509245,1.9479297234542323,3,2.0050010681152344,1.0300025939941406,-3.407499313354492,-7.450000762939453,1.4500045776367188,2,0.0009585649644414662,-2.520841777332729,82.06999969482422,1.2381017257039055,82.94000244140625,-1.855936559456113,85.31999969482422,0.0009585649644414662
7989,2017-03-09,84.23999786376953,84.29000091552734,82.58000183105469,83.22000122070312,1935600.0,0.009345779868837667,2.0535623054338865,1.0967702240416088,47.3897864344569,56.49959727553734,1.8908393820296823,1.112910135681929,-2.9481881466935533,-7.588763241422697,18.879262425306226,1.7099990844726562,1.5899778193382161,-1.1765022277832031,-4.942875743299439,2.5898712877330325,-3.059688985541328,0.7066845299749218,3.770626607587886,37.7272490824495,-26.921119110784268,1.8831867577581196,3,1.2250022888183594,0.37000274658203125,-4.072498321533203,-8.229999542236328,1.75,3,-0.0020180219997183446,1.3742688492993,83.45999908447266,-2.520841777332729,82.06999969482422,1.2381017257039055,82.94000244140625,-0.0020180219997183446
7990,2017-03-10,86.12000274658203,86.18000030517578,84.66000366210938,84.80000305175781,2404300.0,0.02231724751290698,1.111114054560964,1.2941216069652113,49.21612886414296,53.98502832499914,-0.23841482169980566,-0.6225955209970095,-4.600847410336442,-9.298884172187428,18.468621517787387,1.94000244140625,1.3168957295665962,0.5915023803710966,-3.1152382423858,4.298243003127993,-1.2618679310073446,2.444872691749538,1.5149842564939462,98.64565339818031,36.58334579655083,1.8533703113784463,3,-0.6550025939941406,-1.5100021362304688,-5.952503204345703,-10.110004425048828,0.29000091552734375,4,-0.01544358788478406,2.0535623054338865,84.23999786376953,1.3742688492993,83.45999908447266,-2.520841777332729,82.06999969482422,-0.01544358788478406
7991,2017-03-13,86.69000244140625,87.31999969482422,85.30999755859375,85.41999816894531,2412600.0,0.006618667866297168,-1.6979794979979315,0.9621246712712771,48.699097634240445,52.93304015819327,-1.0873679434645993,-0.96981283745464,-4.901242044865327,-9.684220728644789,18.703607463741,2.0100021362304688,1.0360597683048383,0.988502120971674,-2.5872073808483833,4.564211622791731,-0.7993526299383547,2.7763568718817027,-4.94000244140625,88.68945623096933,29.175211995417754,1.787854750910031,3,-1.2250022888183594,-1.2250022888183594,-6.522502899169922,-10.680004119873047,1.2399978637695312,0,-0.011881402125845542,1.111114054560964,86.12000274658203,2.0535623054338865,84.23999786376953,1.3742688492993,83.45999908447266,-0.011881402125845542
7992,2017-03-14,85.91000366210938,86.5999984741211,85.47000122070312,86.5999984741211,1396000.0,-0.008997563240629503,2.275378984730039,-0.5433011738414774,48.67158358071009,50.026053368130576,-0.41181512091228,-0.06475704608706678,-3.853853886527631,-8.742657660051762,18.83163815860077,1.220001220703125,0.7574419771257652,0.12700309753418537,-3.3860411307763343,3.640047325844705,-1.6295190166210745,1.8835252116894452,-4.048603668212891,74.36370849609375,15.672167062771102,1.7565221141552578,3,-0.6700019836425781,-0.4450035095214844,-5.2375030517578125,-9.395004272460938,2.5,1,0.0009311395442930248,-1.6979794979979315,86.69000244140625,1.111114054560964,86.12000274658203,2.0535623054338865,84.23999786376953,0.0009311395442930248
7993,2017-03-15,88.4000015258789,88.69000244140625,85.91999816894531,86.5999984741211,2365800.0,0.028983794175622135,1.327729907165205,-2.6087196895144795,53.34019430265108,48.89709663955622,-3.3356821372231167,-2.3723792209649304,-6.010744565953161,-11.06535045687825,19.352109751304063,2.779998779296875,0.3922375746580542,2.4240009307861357,-1.2230799345274335,6.071081796099705,0.6004604981293511,4.24754136344292,-6.42942953796387,95.25366797777362,38.71018439723064,1.8235404326567863,3,-3.1800003051757812,-2.9350013732910156,-7.727500915527344,-11.885002136230469,0.18000030517578125,2,-0.03144794944922069,2.275378984730039,85.91000366210938,-1.6979794979979315,86.69000244140625,1.111114054560964,86.12000274658203,-0.03144794944922069
7994,2017-03-16,86.7300033569336,89.1500015258789,85.97000122070312,88.5999984741211,8109100.0,-0.01889138167555826,1.1414134667748996,-1.038884414868817,48.01740742803997,47.852742303196024,-1.964795396984286,-0.5435928998402346,-4.090133018507771,-9.241648142478368,19.788895052129153,3.1800003051757812,0.27336469762651916,0.6355026245117159,-2.943880240390442,4.214885489413874,-1.154188807939363,2.4251940569627948,-4.49065415087891,46.1024650262611,-5.170726672663783,1.789691432451081,3,-1.2800025939941406,-1.2650032043457031,-5.9875030517578125,-10.145004272460938,3.4099960327148438,3,-0.020984660721550807,1.327729907165205,88.4000015258789,2.275378984730039,85.91000366210938,-1.6979794979979315,86.69000244140625,-0.020984660721550807
7995,2017-03-17,86.22000122070312,87.72000122070312,86.05000305175781,87.12999725341797,2446100.0,-0.0058803426321981656,-1.6720133789879088,0.48663016515438345,46.38095905883755,47.93340387934338,-1.468087421712724,0.05425026487691298,-3.373475364404186,-8.580145469657253,19.996638942983157,1.6699981689453125,-0.3414879324347879,0.07150039672850994,-3.479726830904383,3.622727624361403,-1.7041132170879365,1.8471140105449564,-3.566012875458995,23.69798755058939,-21.653923960878686,1.7756136138164442,3,-0.7700004577636719,-0.7550010681152344,-5.252500534057617,-9.635002136230469,4.099998474121094,4,-0.002667633422375415,1.1414134667748996,86.7300033569336,1.327729907165205,88.4000015258789,2.275378984730039,85.91000366210938,-0.002667633422375415
7996,2017-03-20,86.31999969482422,86.4800033569336,85.58999633789062,86.29000091552734,1194100.0,0.0011598059928707993,4.085665707559508,-0.032965835254663595,50.05085617268978,48.795088878913965,-1.1602222147861028,-0.05486184858872889,-3.242375285149592,-8.54312970685885,19.638130572648294,0.8900070190429688,-0.7121226434707637,0.17549896240234375,-3.3747155500441295,3.725713474848817,-1.5996082938208929,1.9506062186255804,-3.2762505587420065,23.09778270739823,-23.561394652007536,1.7751072562232357,3,-0.8349990844726562,-0.8549995422363281,-4.954999923706055,-9.735000610351562,3.910003662109375,0,0.0010426780306227457,-1.6720133789879088,86.22000122070312,1.1414134667748996,86.7300033569336,1.327729907165205,88.4000015258789,0.0010426780306227457
7997,2017-03-21,83.63999938964844,86.63999938964844,83.52999877929688,86.5,2565900.0,-0.031047269632190178,-1.0194797152354955,-95.33723296032554,36.580413086637954,47.59404739582297,1.9734301515486692,2.475621493385333,-0.43405747429370933,-5.72657648255543,18.405328096914815,3.1100006103515625,-0.9349556725629782,-2.329001235961911,-6.014380571756291,1.3563780998324688,-4.171690903859101,-0.4863115680647212,-0.2298751101784262,1.9573052774478195,-37.25543293934134,1.8426896678971874,3,2.2250022888183594,1.8250007629394531,-2.0524978637695312,-7.055000305175781,6.989997863769517,1,0.05129125952693747,4.085665707559508,86.31999969482422,-1.6720133789879088,86.22000122070312,1.1414134667748996,86.7300033569336,0.05129125952693747
7998,2017-03-22,84.5999984741211,84.72000122070312,83.06999969482422,83.9000015258789,1567000.0,0.0114777509741526,2.510632426465814,-0.24475412547416944,42.8646338690722,47.09125266633578,1.332245695238825,1.449761989365328,-1.2612869315312452,-6.531877032474085,17.451859370823044,1.6500015258789062,-0.7408898220014635,-1.2800022125244084,-5.009300944720991,2.449296519672174,-3.1446515786226996,0.5846471535738829,4.5500030517578125,25.164446028324118,-12.559422080878097,1.864649366098288,3,1.5100021362304688,0.8650016784667969,-2.812498092651367,-8.014999389648438,5.470001220703125,2,0.04503552312892478,-1.0194797152354955,83.63999938964844,4.085665707559508,86.31999969482422,-1.6720133789879088,86.22000122070312,0.04503552312892478
7999,2017-03-23,85.69000244140625,86.06999969482422,84.23999786376953,84.61000061035156,2238300.0,0.012884207883509413,-1.0109829303464235,1.542866485013624,51.01929122720587,47.29160404000943,0.5247368914797619,0.26214902016202757,-2.215690923657988,-7.457996214099083,16.846033208154754,1.8300018310546875,-0.35534655979589047,-0.11949844360351847,-3.8047386543691744,3.5657417671621374,-1.9621185489863535,1.7231216617793166,3.338399047851567,56.344126598685776,14.258061204395801,1.8426201053828282,3,0.4199981689453125,-0.22500228881835938,-3.5600013732910156,-9.105003356933594,6.290000915527344,3,0.033726214346003536,2.510632426465814,84.5999984741211,-1.0194797152354955,83.63999938964844,4.085665707559508,86.31999969482422,0.033726214346003536
8000,2017-03-24,86.4800033569336,87.38999938964844,85.58999633789062,86.0,2059500.0,0.009219289217170079,-1.7692127116405998,0.4444467991918507,60.68840521286511,48.62374932652329,-0.23336888982164794,-0.6452036557897429,-2.8868079367268678,-8.098292667343188,16.250750767222534,1.8000030517578125,-0.1189186830926161,0.7240024566650334,-2.8851294992581984,4.333134412588265,-1.0805635212965825,2.5285684346266493,2.429230096435546,78.93527553242404,30.884778568030377,1.804565977961616,3,-0.37000274658203125,-1.0150032043457031,-3.9025020599365234,-9.895004272460938,6.969993591308608,4,0.04232187662630804,-1.0109829303464235,85.69000244140625,2.510632426465814,84.5999984741211,-1.0194797152354955,83.63999938964844,0.04232187662630804
8001,2017-03-27,85.44000244140625,86.05999755859375,83.80999755859375,85.41000366210938,1774200.0,-0.012025912062409327,2.543337738796107,0.06249701978860367,60.071733623368836,49.89043266459648,0.6824384466600719,0.22519855284943446,-1.7304645097147073,-6.919821188078828,15.173867532797008,2.6700057983398438,0.056704416483569275,-0.2009986877441463,-3.6884746604270475,3.286477284938755,-1.944736674085604,1.5427392985973114,3.352446336791985,54.861178564931976,1.2246373788253493,1.7437379863414517,3,0.6699981689453125,0.024997711181640625,-2.687501907348633,-8.680004119873047,7.909996032714844,0,0.057116071090524745,-1.7692127116405998,86.4800033569336,-1.0109829303464235,85.69000244140625,2.510632426465814,84.5999984741211,0.057116071090524745
8002,2017-03-28,85.47000122070312,86.0999984741211,85.16000366210938,85.43000030517578,1086800.0,0.00035110929821713377,-2.2413938253903525,1.3334181078331637,56.538717557085185,50.24582413731139,0.6520294870902035,0.1368460382325054,-1.6629728066398286,-6.774960792601021,14.506277679957613,0.9399948120117188,0.06234214130969917,-0.12949981689453693,-3.603685322892318,3.344685689103244,-1.8665925698934274,1.6075929361043535,3.207998575827631,55.55559480141496,-1.693726407220879,1.7370927529988869,3,0.6399993896484375,-0.005001068115234375,-2.2025012969970703,-7.150001525878906,7.779998779296875,1,0.05569207989056957,2.543337738796107,85.44000244140625,-1.7692127116405998,86.4800033569336,-1.0109829303464235,85.69000244140625,0.05569207989056957
8003,2017-03-29,86.4000015258789,86.47000122070312,84.9800033569336,85.30999755859375,1841000.0,0.010881014296165725,1.42275414188154,27.249475491131033,56.95877276896803,51.239309175192275,-0.6610188474026728,-1.0460450712866702,-2.3956236135034885,-7.500245489769554,13.25583042217261,1.4899978637695312,0.05641671486428379,0.9270004272460994,-2.2038600358531966,4.057860890345395,-0.6384298043035415,2.4924306587957403,2.165838268617719,72.34644253022987,12.106072796731048,1.5654302315496469,3,-1.0050010681152344,-0.9350013732910156,-2.472503662109375,-7.275001525878906,6.839996337890611,2,0.04895828301891947,-2.2413938253903525,85.47000122070312,2.543337738796107,85.44000244140625,-1.7692127116405998,86.4800033569336,0.04895828301891947
8004,2017-03-30,86.31999969482422,87.25,85.77999877929688,86.37999725341797,945600.0,-0.0009259471023357335,-1.5789508907657508,-0.0550434313951942,50.72885178734677,51.72240836724886,-0.7211263739152685,-1.1012643831526532,-2.1502722091994997,-7.1968300999070465,12.057915726541658,1.470001220703125,0.1077443693142186,0.8969985961914091,-2.1402046600871927,3.934201852470011,-0.6216030319478847,2.415600224330703,2.135923297678957,70.11175565491286,14.120939858445311,1.5186016281393007,3,-1.0900001525878906,-0.8549995422363281,-2.3925018310546875,-5.760002136230469,7.069999694824219,3,0.043443002933940544,1.42275414188154,86.4000015258789,-2.2413938253903525,85.47000122070312,2.543337738796107,85.44000244140625,0.043443002933940544
8005,2017-03-31,86.47000122070312,86.9000015258789,85.37000274658203,86.0199966430664,1251600.0,0.0017377377943608163,1.3358667482018578,-7.500381485249237,49.17292793149379,51.62486078489375,-0.9297043946282741,-1.2234185362033259,-2.1384763574163514,-7.149497588246902,12.208178138195402,1.529998779296875,-0.14444140260431482,0.9895000457763672,-2.082832926368539,4.061833017921273,-0.546666440296093,2.5256665318488274,1.878203305846469,77.3256329731552,24.418795565245652,1.5361664860724553,3,-1.2400016784667969,-1.0050010681152344,-2.442502975463867,-5.910003662109375,8.269996643066392,4,0.06372154572042765,-1.5789508907657508,86.31999969482422,1.42275414188154,86.4000015258789,-2.2413938253903525,85.47000122070312,0.06372154572042765
8006,2017-04-03,85.38999938964844,87.12000274658203,84.66000366210938,85.23999786376953,2478600.0,-0.012489901882829058,-2.755752665940607,0.3333333333333333,48.08822044452423,52.90350604688111,0.005032959423814987,0.05221929081689325,-0.9603728723121492,-5.917314365236962,12.504044694874999,2.4599990844726562,-0.18400002297117624,-0.21300163269043537,-3.044786433148886,2.618783167768015,-1.6288940329196606,1.2028907675387899,2.852641040266647,28.185203077684427,-21.09837796243731,1.4158924002292286,4,-0.15999984741210938,0.07500076293945312,-1.0549983978271484,-4.744998931884766,10.480003356933608,0,0.0943904159293254,1.3358667482018578,86.47000122070312,-1.5789508907657508,86.31999969482422,1.42275414188154,86.4000015258789,0.0943904159293254
8007,2017-04-04,84.94999694824219,85.97000122070312,84.58000183105469,85.16000366210938,1497100.0,-0.005152856828098185,-1.9263239049775935,-1.4000305172676872,35.06492905990754,52.03687217919615,0.7268347772344725,0.7579048798205719,-0.4211681588775491,-5.337161520659905,12.406321857007537,1.3899993896484375,-0.15979968371641462,-0.797003936767581,-3.119428768618633,1.525420895083471,-1.9582163526930998,0.36420847915793786,3.1891906669710863,13.857504529063155,-28.387962805717066,1.1612124159255233,4,0.6500015258789062,0.5150032043457031,-0.4849987030029297,-4.174999237060547,10.460006713867188,1,0.09888171662909895,-2.755752665940607,85.38999938964844,1.3358667482018578,86.47000122070312,-1.5789508907657508,86.31999969482422,0.09888171662909895
8008,2017-04-05,83.54000091552734,85.79000091552734,83.23999786376953,85.2699966430664,1885300.0,-0.016597952717690156,-1.1888421011270538,8.237811523650366,35.872453378960984,50.353890196057826,2.2022475909565884,2.2916983209353674,1.0588617905347917,-3.7928331965847235,12.48797053099224,2.5500030517578125,-0.2825691686441729,-2.2110000610351506,-4.517057203618293,0.09505708154799208,-3.364028632326722,-1.0579714897435792,4.497802941278152,7.481368876272596,-32.860299138831905,1.1530285712915729,4,1.7749977111816406,1.9249992370605469,1.1074981689453125,-2.765003204345703,11.849998474121094,2,0.11623173303877565,-1.9263239049775935,84.94999694824219,-2.755752665940607,85.38999938964844,1.3358667482018578,86.47000122070312,0.11623173303877565
8009,2017-04-06,84.06999969482422,84.76000213623047,82.69999694824219,83.48999786376953,1793100.0,0.0063442515380480735,1.1020389097788261,-0.3352620019933496,40.4951346611127,48.11019346808534,1.5849607158483536,1.8427915817574103,0.5855448098007656,-4.197785757168617,12.921667729666913,2.0600051879882812,0.14203068433064914,-1.6725013732910128,-4.003130959410001,0.6581282128279753,-2.837816166350507,-0.5071865802315187,3.8684480787416504,30.995496591805487,-10.978436030999848,1.1653147930594938,4,0.904998779296875,1.3800010681152344,1.2450008392333984,-2.6800003051757812,12.559997558593736,3,0.10907574880733417,-1.1888421011270538,83.54000091552734,-1.9263239049775935,84.94999694824219,-2.755752665940607,85.38999938964844,0.10907574880733417
8010,2017-04-07,84.79000091552734,84.94999694824219,83.55000305175781,84.06999969482422,1920400.0,0.00856430621287907,1.6923133353874142,1.2413774959880035,43.58760368103652,46.27862347449286,0.6705362235984182,1.073057290788725,-0.03567911017310621,-4.792393975993576,13.221179073813227,1.399993896484375,0.37315054836713557,-0.8860000610351619,-3.246977403330291,1.4749772812599673,-2.0664887321827194,0.2944886101123956,2.938908825025578,47.28509560033072,2.8026919713572838,1.180488671147562,4,0.18499755859375,0.6599998474121094,0.5249996185302734,-3.4000015258789062,13.239997863769531,4,0.10142703598610536,1.1020389097788261,84.06999969482422,-1.1888421011270538,83.54000091552734,-1.9263239049775935,84.94999694824219,0.10142703598610536
8011,2017-04-10,85.66000366210938,85.87999725341797,84.62000274658203,84.91000366210938,1292800.0,0.010260676225829712,1.1176606357469834,1.041664900606112,59.98024803045724,46.66101574931197,-0.18436550181390032,0.1285225506304073,-0.7986271132124614,-5.526520311689723,12.88980537871836,1.2599945068359375,0.3588585615002273,0.03550262451172159,-2.2767771172853344,2.3477823663087776,-1.1206372463868064,1.1916424954102496,1.8677495667511153,90.51996472284569,38.97886467168988,1.1561398708985262,4,-0.6850051879882812,-0.21000289916992188,-0.037502288818359375,-4.2700042724609375,8.30999755859375,0,0.10600039474054523,1.6923133353874142,84.79000091552734,1.1020389097788261,84.06999969482422,-1.1888421011270538,83.54000091552734,0.10600039474054523
8012,2017-04-11,85.98999786376953,86.08000183105469,84.4800033569336,85.3499984741211,1362200.0,0.003852372023725792,2.902400446594715,0.85333251953125,57.32349096451891,46.701539993262074,-0.48370826394187816,-0.20571871348170134,-0.9961820695047265,-5.742887171711956,12.57874444846174,1.5999984741210938,0.08847281967486254,0.36149711608887003,-1.9531375531984594,2.6761317853761994,-0.7958202185547947,1.5188144507325347,1.3446451138662212,97.33716457799126,40.70563310732476,1.1573173346436647,4,-1.0149993896484375,-0.5399971008300781,-0.9674968719482422,-4.599998474121094,9.840003967285156,1,0.11489714069379331,1.1176606357469834,85.66000366210938,1.6923133353874142,84.79000091552734,1.1020389097788261,84.06999969482422,0.11489714069379331
8013,2017-04-12,85.62000274658203,86.6500015258789,84.98999786376953,85.87000274658203,2405500.0,-0.004302769233390014,-1.198666127728375,-0.3906253725293851,49.60091378780879,46.576213548868964,-0.26372504748788117,-0.057627398955517606,-0.5011190618771195,-5.298903119900103,11.493731004324392,1.660003662109375,-0.11431734593203657,0.13050193786621378,-1.7823752469603562,2.0433791226927838,-0.8259366545470783,1.0869405302795059,1.529254389877977,73.92411175601417,16.54338862663532,0.9564385924132862,4,-0.7100028991699219,-0.13500213623046875,-0.8050022125244141,-4.230003356933594,24.290000915527344,2,0.1143424503793089,2.902400446594715,85.98999786376953,1.1176606357469834,85.66000366210938,1.6923133353874142,84.79000091552734,0.1143424503793089
8014,2017-04-13,84.91000366210938,86.18000030517578,84.0999984741211,85.19999694824219,1970900.0,-0.008292444074944894,-1.1780082125681053,1.15997314453125,40.966624671316886,45.66440207551597,0.25170172511090527,0.5365394495739082,0.3302104871721383,-4.532503313182374,10.012685439583201,2.0800018310546875,-0.2596522684737579,-0.48849716186524006,-2.3245152369067057,1.3475209131762256,-1.4065061993859729,0.42951187565549276,2.0612830668219146,43.87100902483985,-10.337764981382762,0.9180090375207344,4,-3.814697265625e-06,0.9549980163574219,0.06749725341796875,-3.5200042724609375,28.449996948242188,3,0.12342474709155749,-1.198666127728375,85.62000274658203,2.902400446594715,85.98999786376953,1.1176606357469834,85.66000366210938,0.12342474709155749
8015,2017-04-17,85.98999786376953,86.25,85.29000091552734,85.37000274658203,1191300.0,0.012719281063252375,-1.4615399663523612,-2.1379636937647986,53.15003535045012,46.226825953952186,-1.0097247029755323,-0.5919174429959924,-0.6611142830320489,-5.524335374705004,8.449012485082804,1.339996337890625,-0.4684679904139557,0.6029972076416072,-1.214139466271277,2.4201338815544915,-0.305571129314842,1.5115655445980565,0.8104372739341983,74.11753442199178,19.165465834394347,0.908568336956445,4,-1.3149986267089844,-0.06499862670898438,-0.9524974822998047,-4.599998474121094,26.980003356933594,0,0.12373531403623184,-1.1780082125681053,84.91000366210938,-1.198666127728375,85.62000274658203,2.902400446594715,85.98999786376953,0.12373531403623184
8016,2017-04-18,86.41000366210938,86.52999877929688,85.08000183105469,85.38999938964844,1321900.0,0.0048843564225369285,1.3015924916742356,1.645181138019295,55.15352491600969,48.458892160185755,-1.4190559594913879,-1.0591371544371952,-1.038934593253586,-5.830806937018792,7.1616914305595305,1.4499969482421875,-0.5507782073594427,1.0185028076171818,-0.8087801879981669,2.8457858032325305,0.10486130980950747,1.9321443054248562,0.22641394801588888,90.58833033144444,34.23735292830412,0.9136414978076729,4,-1.7350044250488281,-0.4850044250488281,-1.3725032806396484,-5.0200042724609375,26.06999969482422,1,0.13447511427757108,-1.4615399663523612,85.98999786376953,-1.1780082125681053,84.91000366210938,-1.198666127728375,85.62000274658203,0.13447511427757108
8017,2017-04-19,87.93000030517578,88.58999633789062,86.5999984741211,86.79000091552734,2375600.0,0.017590517054137278,-1.618410881895297,1.117641778987838,57.87847644550046,50.9040058342457,-2.762378814409601,-2.362379113356141,-2.446955058584109,-7.222328238621927,7.405516015057446,2.17999267578125,-0.5875041849787976,2.3239994049072266,0.3603244596328068,4.287674350181646,1.3421619322700167,3.3058368775444364,-5.230003356933594,85.30074951615343,29.69362444102029,0.98183747263721,4,-2.285003662109375,-2.0050010681152344,-2.4650001525878906,-6.540000915527344,25.959999084472656,2,0.06869101438149117,1.3015924916742356,86.41000366210938,-1.4615399663523612,85.98999786376953,-1.1780082125681053,84.91000366210938,0.06869101438149117
8018,2017-04-20,88.41000366210938,88.81999969482422,87.16000366210938,88.30000305175781,1594500.0,0.005458925910015511,2.569912056179038,0.09649181512762511,60.336327489157725,53.108582815139584,-2.770245304600209,-2.679700900446221,-2.8612555679071363,-7.568802761005912,7.945657720301213,1.6599960327148438,-0.5102385551654862,2.6135025024414062,0.3451539141188391,4.881851090763973,1.4793282082801227,3.74767679660269,-5.592206726074224,91.31364562118127,35.990468089979885,1.1341742941612871,4,-2.2250022888183594,-2.485004425048828,-3.0575027465820312,-7.0200042724609375,24.6199951171875,3,0.08392713337399571,-1.618410881895297,87.93000030517578,1.3015924916742356,86.41000366210938,-1.4615399663523612,85.98999786376953,0.08392713337399571
8019,2017-04-21,88.58000183105469,88.87999725341797,88.0999984741211,88.62999725341797,2111400.0,0.0019228386144516385,1.8363828045887722,-0.45450131779719793,60.41462374920731,54.978251711603015,-2.495668263709206,-2.763787147559441,-2.911607318991244,-7.613785619245277,7.901639110387841,0.779998779296875,-0.19821038902661314,2.639000701904294,0.05322567004047585,5.224775733768112,1.346113185972385,3.931888217836203,-5.522116784667972,92.10537411182698,37.93095504190852,1.2928875159319064,4,-2.0900039672851562,-2.6550025939941406,-3.2375011444091797,-7.19000244140625,24.580001831054688,4,0.24079929318286308,2.569912056179038,88.41000366210938,-1.618410881895297,87.93000030517578,1.3015924916742356,86.41000366210938,0.24079929318286308
8020,2017-04-24,90.13999938964844,90.94000244140624,89.63999938964844,89.69999694824219,2439200.0,0.01761117099059306,-3.6428882833786957,-8.80085457042576,72.38457378878701,56.35651012919521,-3.5950145635054866,-4.253612958811885,-4.3619902285092,-9.028048706273864,7.629282551029637,2.3600006103515483,0.2750240348338906,4.015998458862299,0.8228845228287867,7.209112394895811,2.419441490845543,5.612555426879055,-6.73278761083985,86.34807221104018,27.692933306806097,1.5965569680167577,4,-2.6199989318847656,-3.3199996948242188,-4.682498931884766,-8.75,21.62999725341797,0,0.2575993052798897,1.8363828045887722,88.58000183105469,2.569912056179038,88.41000366210938,-1.618410881895297,87.93000030517578,0.2575993052798897
8021,2017-04-25,90.31999969482422,90.8000030517578,89.80999755859375,90.8000030517578,1761500.0,0.001996897119975527,3.1249940395773925,-1.0909106672214963,75.94208432448052,58.4252427247465,-3.402263698269209,-4.26809842874539,-4.407069796777861,-9.061065722886724,8.282975493390845,0.9900054931640483,0.6917670819004229,3.9519989013671903,0.27050258300621977,7.633495219728161,2.111250742186712,5.7927470605476685,-6.310164663007825,85.71423548790314,20.508795128128128,1.8407481591804837,4,-2.799999237060547,-3.5,-4.862499237060547,-8.479999542236328,22.709999084472656,1,0.25077503988495775,-3.6428882833786957,90.13999938964844,1.8363828045887722,88.58000183105469,2.569912056179038,88.41000366210938,0.25077503988495775
8022,2017-04-26,90.2300033569336,90.54000091552734,89.44000244140625,90.30999755859376,1616000.0,-0.0009964164990556856,3.0740615154212407,0.1666534212827175,87.04327048998883,62.58550458054428,-2.9587129194506474,-4.00874050487235,-4.214266383549543,-8.78080424889366,8.858139843702837,1.0999984741210938,1.0529925491341174,3.624002456665039,-0.4114848999535923,7.65948981328367,1.6062587783557234,5.641746134974355,-5.665754932350012,81.21694937148331,8.350009242539869,2.017743678309318,4,-2.710002899169922,-3.410003662109375,-4.755002975463867,-7.595005035400391,22.68000030517578,2,0.246592033383652,3.1249940395773925,90.31999969482422,-3.6428882833786957,90.13999938964844,1.8363828045887722,88.58000183105469,0.246592033383652
8023,2017-04-27,90.62999725341795,90.7699966430664,90.04000091552734,90.66000366210938,1168200.0,0.004433047562927062,4.840144047364727,0.3751072961374501,86.85400732766526,67.68410265347187,-2.875715075587408,-4.295834935918123,-4.5130675098397575,-8.932146830617228,9.334648837641527,0.7299957275390625,1.1688105379780325,3.8124965667724524,-0.6030255562778706,8.228018689822775,1.604735505247291,6.020257628297614,-5.555688507488554,89.08433961503843,10.469810570847727,2.2077610615251584,4,-2.619995117187486,-3.809997558593736,-4.964996337890611,-7.87499618530272,20.25,3,0.25664794042960515,3.0740615154212407,90.2300033569336,3.1249940395773925,90.31999969482422,-3.6428882833786957,90.13999938964844,0.25664794042960515
8024,2017-04-28,90.06999969482422,90.7699966430664,89.19999694824219,90.7699966430664,1628900.0,-0.00617894268525554,3.485732970027248,23.328248156612396,80.20602915938505,70.69032418779797,-1.6838757913842386,-3.62642054948671,-3.8504951902626203,-8.145785584900494,9.272365111970624,1.5699996948242188,1.308052751423702,3.0649990081787166,-1.5743767835979696,7.704374799955403,0.7453111122903664,5.384686904067067,-4.526435453256667,50.00000000000041,-31.231749095281614,2.3196878958883436,4,-2.05999755859375,-3.25,-4.282499313354492,-7.034999847412109,21.379997253417983,4,0.25491283626363814,4.840144047364727,90.62999725341795,3.0740615154212407,90.2300033569336,3.1249940395773925,90.31999969482422,0.25491283626363814
8025,2017-05-01,91.9800033569336,92.70999908447266,91.16999816894531,91.75,1844500.0,0.021205769607870018,-1.2158174662853818,-0.32857765667574934,82.3109165359344,73.70781214556739,-2.9668362905615453,-5.378206816492593,-5.658760351696998,-9.825760863375862,9.740161754800756,2.6399993896484375,1.641845037759154,4.699502563476557,-0.4341738193290752,9.833178946282189,2.1326643720737337,7.26634075487938,-6.004724059378944,79.20241358248762,-0.8191427214294151,2.5668381914028187,5,-2.3250045776367188,-4.275005340576172,-6.192502975463867,-8.260002136230469,19.18999481201172,0,0.23026744435946145,3.485732970027248,90.06999969482422,4.840144047364727,90.62999725341795,3.0740615154212407,90.2300033569336,0.23026744435946145
8026,2017-05-02,93.4499969482422,93.4800033569336,91.29000091552734,92.22000122070312,1706200.0,0.01598166490170927,2.395330131768825,5.347729458984372,84.1575822869093,76.62771279461282,-3.724901499073198,-6.549185245511509,-7.048456210329121,-11.136913971134149,10.731727434088553,2.19000244140625,2.2061169290325324,5.766496276855477,0.02789169807839187,11.505100855632563,2.8971939874669346,8.63579856624402,-6.801245671995744,99.29891673455306,20.580861184723247,2.8693022893885423,5,-3.1299934387207173,-5.359996795654311,-7.662496566772475,-9.71499633789064,17.670005798339844,1,0.19604066659275365,-1.2158174662853818,91.9800033569336,3.485732970027248,90.06999969482422,4.840144047364727,90.62999725341795,0.19604066659275365
8027,2017-05-03,93.3499984741211,93.94000244140624,92.8499984741211,93.41999816894531,2250600.0,-0.0010700746643843573,-1.0373911741427357,-0.056910518676573915,86.29113254828019,79.51158002340419,-3.1013656363078894,-6.100382998654766,-6.891844870060666,-10.941231804013754,11.881785889108201,1.090003967285142,2.609664671169881,5.246497726440424,-0.867062187340963,11.360057640221811,2.1897177695497305,8.303277683331117,-5.881496948192179,87.5526733431842,7.8883170232731175,3.056779956890696,5,-2.329998016357422,-5.029998779296875,-7.562498092651367,-9.614997863769531,12.599998474121108,2,0.2108195032336455,2.395330131768825,93.4499969482422,-1.2158174662853818,91.9800033569336,3.485732970027248,90.06999969482422,0.2108195032336455
8028,2017-05-04,93.25,93.98999786376952,92.93000030517578,93.41000366210938,1497900.0,-0.0010712209507836024,-1.649983787598431,2.285776566757493,91.53393720173865,82.9692815181299,-2.5061632761218675,-5.518577518147509,-6.710404949155546,-10.767513755967855,13.250694611054008,1.0599975585937358,3.0031109221700945,4.660999298095703,-1.4688395444181594,10.790838140609566,1.5960798768387718,7.725918719352634,-4.875488345904259,84.5511957759605,0.3443826679451405,3.0649194212569317,5,-1.6550025939941406,-4.905002593994141,-7.462499618530273,-9.514999389648438,14.190002441406236,3,0.21083113846766088,-1.0373911741427357,93.3499984741211,2.395330131768825,93.4499969482422,-1.2158174662853818,91.9800033569336,0.21083113846766088
8029,2017-05-05,93.23999786376952,93.47000122070312,92.18000030517578,92.31999969482422,2147600.0,-0.00010726151453599453,-1.1500069936294393,-5.749856952126557,90.41254931046142,84.97238990942705,-1.9731202702149062,-5.04501855589173,-6.6406097881736486,-10.673042532232174,14.217955219026779,1.2900009155273438,3.2872709971515803,4.1924972534179545,-1.8857097414453392,10.270704248281248,1.1533937559863148,7.231600750849594,-3.967008416125978,73.40425244100057,-11.579824352832262,3.039103497431646,5,-1.6450004577636577,-4.895000457763658,-7.809997558593736,-9.504997253417955,14.310005187988281,4,0.1891891869776936,-1.649983787598431,93.25,-1.0373911741427357,93.3499984741211,2.395330131768825,93.4499969482422,0.1891891869776936
8030,2017-05-08,93.38999938964844,93.66000366210938,93.08000183105469,93.37000274658205,1313400.0,0.0016087680106779967,1.0714159207640224,0.021735524853616323,90.11500240282574,86.54715858479875,-1.8032597112341335,-4.761836842888044,-6.742349667890494,-10.693095218801218,15.375438869295465,0.5800018310546875,3.538477058920151,3.912498855590826,-2.1141060995087315,9.939103810690384,0.8991963780410401,6.925801333140612,-3.3622885954247437,77.777809174499,-6.228967699258078,3.013302477549779,5,-1.7950019836425781,-5.045001983642578,-8.042499542236328,-9.654998779296875,12.809997558593764,0,0.19338256426410871,-1.1500069936294393,93.23999786376952,-1.649983787598431,93.25,-1.0373911741427357,93.3499984741211,0.19338256426410871
8031,2017-05-09,94.73999786376952,95.3000030517578,93.98999786376952,94.41000366210938,2615100.0,0.014455492910847134,-1.2393140099767967,16.502479969488316,89.91799950270189,86.86657291954465,-2.7494841132038204,-5.688351083749993,-8.033529382794725,-11.924732632308803,17.19311781850918,1.9100036621093608,3.8443943515374173,4.808497619628895,-1.3732773876974989,10.990272626955289,1.717610115965698,7.899385123292092,-4.078321138418488,82.05113157025998,-1.71794218042929,3.0908875036631995,5,-2.489997863769517,-5.739997863769517,-9.392498016357408,-10.804996490478501,10.84000396728517,1,0.17342200417611542,1.0714159207640224,93.38999938964844,-1.1500069936294393,93.23999786376952,-1.649983787598431,93.25,0.17342200417611542
8032,2017-05-10,95.87000274658205,96.3000030517578,94.54000091552734,94.75,2031400.0,0.011927432006462624,-1.2857157011855094,3.3940073520913736,90.63186947896459,87.28633538080012,-3.3473281724104282,-6.366640127769628,-9.0439495963942,-12.883257262477997,19.122311525994586,1.7600021362304545,3.9292743886375376,5.444502258300801,-0.9851620822634288,11.874166598865031,2.229670088018679,8.659334428582923,-4.373427282477792,89.5631063466527,6.469601985554021,3.2148321702821177,5,-3.1200027465820455,-6.3700027465820455,-10.522502899169936,-11.705001831054702,9.009994506835909,2,0.1590695688234316,-1.2393140099767967,94.73999786376952,1.0714159207640224,93.38999938964844,-1.1500069936294393,93.23999786376952,0.1590695688234316
8033,2017-05-11,95.41000366210938,95.9000015258789,93.87000274658205,95.5,1974100.0,-0.004798154493523943,3.5617981380835313,-0.08035367606487592,86.06130916414882,87.93692204799609,-2.389233224005693,-5.4131266734292325,-8.552031139379679,-12.286083178560602,20.659839193958483,2.029998779296861,3.9747586111018904,4.4950031280517635,-1.8847020165398192,10.874708272643346,1.3051505557559722,7.684855700347555,-2.9527426804744152,78.39808746761703,-3.408602933323735,3.1898525722957913,5,-1.6750030517578125,-5.910003662109375,-9.877504348754883,-11.245002746582031,10.75,3,0.11047052595721274,-1.2857157011855094,95.87000274658205,-1.2393140099767967,94.73999786376952,1.0714159207640224,93.38999938964844,0.11047052595721274
8034,2017-05-12,95.38999938964844,95.68000030517578,94.76000213623048,95.2699966430664,1511400.0,-0.00020966640491681954,1.6285490076402032,-1.3334181078331637,83.10217433134477,88.02483958081947,-1.7156447057127622,-4.814576949839193,-8.447778764808874,-12.088667842790812,22.754873021890997,0.9199981689452983,3.9676130453509444,3.9509990692138643,-2.063057115734111,9.96505525416184,0.9439709767398767,6.958027161687852,-2.164189993988913,71.7390274184227,-9.101054066120767,3.0070280924739876,5,-1.5949974060058594,-5.8899993896484375,-10.0,-11.224998474121094,9.540000915527344,4,0.1263235467958861,3.5617981380835313,95.41000366210938,-1.2857157011855094,95.87000274658205,-1.2393140099767967,94.73999786376952,0.1263235467958861
8035,2017-05-15,96.62999725341795,97.1999969482422,95.69000244140624,95.7300033569336,2762300.0,0.01299924385893303,-2.0816348773841646,7.499777481085774,85.09457404339655,88.12894977598471,-2.4883518095511192,-5.498492374232754,-9.522906787394518,-13.129788525679345,25.16350753533338,1.8099975585937642,3.9932241000349364,4.658996963500968,-1.2060912363929646,10.5240851633949,1.7264528635540017,7.591541063447934,-2.789349126538781,82.88286224222024,2.5494743430013216,2.9325440999469663,5,-1.9399986267089702,-6.2549972534179545,-11.417497634887681,-12.46499633789061,9.060005187988281,0,0.11300844570761481,1.6285490076402032,95.38999938964844,3.5617981380835313,95.41000366210938,-1.2857157011855094,95.87000274658205,0.11300844570761481
8036,2017-05-16,98.02999877929688,98.0500030517578,96.5500030517578,97.23999786376952,1799700.0,0.014488270368127276,2.6144166337290167,0.8777847478892162,87.86407227632326,88.3037208568784,-3.5429358265739523,-6.306663584990801,-10.661644909397694,-14.325702788623616,27.63134031374465,1.5,4.20912664300937,5.477998733520508,-0.36975473414257465,11.32575220118359,2.5541219996889595,8.401875467352056,-3.5174808881451014,99.52142892343444,18.50255054664271,2.923876733831543,5,-2.914997100830078,-6.954998016357422,-12.817499160766602,-13.864997863769531,8.75,1,0.08334181649169592,-2.0816348773841646,96.62999725341795,1.6285490076402032,95.38999938964844,3.5617981380835313,95.41000366210938,0.08334181649169592
8037,2017-05-17,93.97000122070312,97.91999816894531,93.87000274658205,96.87000274658205,3055700.0,-0.04141586870499059,-1.612901558612252,-3.670883753271413,61.96276571035077,85.01803513561308,0.6864449852919705,-1.8666681805902954,-6.354127707956465,-10.077087126153984,28.473138378728752,4.1599960327148295,4.148193108565877,1.1160011291503906,-4.337260823019818,6.569263081320599,-1.6106298469347138,3.842632105235495,4.080001831054673,2.392307818668329,-74.40050593876607,2.726630976085103,5,1.1450004577636719,-2.895000457763672,-8.757501602172852,-9.805000305175781,13.779998779296875,2,0.12355007406122809,2.6144166337290167,98.02999877929688,-2.0816348773841646,96.62999725341795,1.6285490076402032,95.38999938964844,0.12355007406122809
8038,2017-05-18,95.83000183105469,96.25,93.06999969482422,94.04000091552734,2877500.0,0.01979355737138988,1.4182537080926785,-0.6172413702385339,68.87287460646868,82.62473794628055,-0.8594787750964912,-3.3120917087447026,-7.984702677671706,-11.718973498508433,29.083768194872395,3.1800003051757812,3.9591153481570416,2.605001831054693,-2.578178996085171,7.7881826581945575,0.013411417484761046,5.196592244624625,2.220001220703111,55.42169228435883,-23.737412568660865,2.591590413569933,5,-0.2700004577636719,-4.755001068115234,-10.617502212524414,-11.665000915527344,10.290000915527358,3,0.0944380178382771,-1.612901558612252,93.97000122070312,2.6144166337290167,98.02999877929688,-2.0816348773841646,96.62999725341795,0.0944380178382771
8039,2017-05-19,109.91000366210938,112.18000030517578,106.87000274658205,108.0,10091600.0,0.14692686592949555,-1.5467625372779439,1.0670406062595101,82.68319377632764,81.79898143222522,-13.774726489743784,-16.56127451299359,-21.692083296047855,-25.5194455509251,30.909981376933217,16.349998474121094,4.128045541969357,15.61850357055664,6.892554768314724,24.344452372798557,11.255529169435675,19.981477971677606,-16.840003967285156,88.12142035287646,8.597343452993286,4.36297440112096,5,-7.285003662109375,-11.770004272460938,-24.71250343322754,-25.74500274658203,-6.9900054931640625,4,-0.034118823355956174,1.4182537080926785,95.83000183105469,-1.612901558612252,93.97000122070312,2.6144166337290167,98.02999877929688,-0.034118823355956174
8040,2017-05-22,113.36000061035156,114.0199966430664,109.76000213623048,109.8000030517578,4152200.0,0.031389289721510005,-1.3406567149163178,1.863869493664826,83.84903295296174,81.12465181558741,-15.750400822880536,-19.165097829139825,-24.78229457252033,-28.666694025684905,31.98362957992592,4.259994506835923,4.412255839583082,17.907500457763675,5.933056635980535,29.881944279546815,11.920278546872098,23.894722368655252,-20.290000915527344,96.84966048278962,19.007936239239356,5.987221910891573,5,-9.81500244140625,-13.810001373291016,-27.97249984741211,-28.869998931884766,-9.080001831054688,0,-0.07436485761985778,-1.5467625372779439,109.91000366210938,1.4182537080926785,95.83000183105469,-1.612901558612252,93.97000122070312,-0.07436485761985778
8041,2017-05-23,112.97000122070312,114.25,112.43000030517578,113.25,2638300.0,-0.00344036156976546,-1.6764689382804698,-0.07865139643732717,83.0303025632449,80.28003326939634,-13.971816665190858,-17.909438986425798,-24.047998942113097,-27.957811857706673,33.12389132525597,1.8199996948242188,4.8319026003432555,16.385000991821286,2.347765904486053,30.42223607915652,9.36638344815367,23.403618535488903,-19.062001647949216,93.9565686456384,16.626783866403727,7.018617543667615,5,-9.310001373291016,-13.305000305175781,-27.670001983642578,-28.360000610351562,-11.580001831054688,1,-0.06444187572481619,-1.3406567149163178,113.36000061035156,-1.5467625372779439,109.91000366210938,1.4182537080926785,95.83000183105469,-0.06444187572481619
8042,2017-05-24,112.4800033569336,114.05999755859376,111.8499984741211,113.86000061035156,3316300.0,-0.004337415760598651,1.483157384904844,4.92858310626703,81.95413895232625,79.82368102363827,-12.15627397079733,-16.513726376659463,-23.187154473822318,-27.14790458958643,34.511684427106445,2.2099990844726705,5.330518542636227,14.782503128051758,-0.596709544011361,30.161715800114877,7.092896792020198,22.472109464083317,-17.351483758544916,91.64307546004203,14.597749244241655,7.689606336031561,5,-8.820003509521484,-12.055004119873047,-27.180004119873047,-27.87000274658203,-11.660003662109375,2,-0.05067571486061262,-1.6764689382804698,112.97000122070312,-1.3406567149163178,113.36000061035156,-1.5467625372779439,109.91000366210938,-0.05067571486061262
8043,2017-05-25,113.88999938964844,114.68000030517578,112.97000122070312,112.97000122070312,2539700.0,0.012535526232520633,-2.7173967127195526,-0.6666666666666666,82.78819137304154,79.78879402827125,-11.92304427254301,-16.961414357909092,-24.28254592596332,-28.21105622259674,35.896739386138556,2.1999969482421875,5.8620254755290375,15.029499053955078,-1.5689594176142805,31.627957525524437,6.730269818170399,23.328728289739757,-17.614190967163083,89.8847482396705,11.867493126534285,8.299229235784676,5,-10.014999389648438,-12.96999740600586,-28.10500144958496,-28.424999237060547,-14.529998779296875,3,-0.05391166408423487,1.483157384904844,112.4800033569336,-1.6764689382804698,112.97000122070312,-1.3406567149163178,113.36000061035156,-0.05391166408423487
8044,2017-05-26,113.02999877929688,114.41999816894531,112.87000274658205,114.23999786376952,2109800.0,-0.00755115124207939,-1.0261495270246876,-1.3152190138158504,80.496896352533,79.27794095150864,-9.272800547381166,-15.065530614709857,-23.05761028312878,-27.04033952477647,37.971584364272886,1.549995422363267,6.3351986567852805,13.02149848937988,-4.181993316414534,30.224990295174294,4.419752586482673,21.623244392277087,-15.281855006196281,66.46337113916817,-11.105642067484283,8.601745902897205,5,-9.154998779296875,-11.639999389648438,-26.974998474121094,-27.564998626708984,-10.430000305175781,4,-0.06113417771690266,-2.7173967127195526,113.88999938964844,1.483157384904844,112.4800033569336,-1.6764689382804698,112.97000122070312,-0.06113417771690266
8045,2017-05-30,113.16000366210938,113.66000366210938,112.26000213623048,112.8000030517578,2560300.0,0.0011501803434179614,1.0588248493756032,-0.297521390694669,79.72886346414367,78.37402886126647,-7.611912977288398,-14.258464116230854,-22.79720388691149,-26.87711381779502,39.19002287015479,1.400001525878892,6.977493334286322,12.092503356933591,-5.629836255049241,29.814842968916423,3.2313335509421677,20.953673162925014,-14.057311366442761,46.28990602101722,-29.443462146993426,8.86116980599142,5,-9.285003662109375,-11.22000503540039,-26.952505111694336,-27.695003509521484,-11.110000610351577,1,-0.09049138531084056,-1.0261495270246876,113.02999877929688,-2.7173967127195526,113.88999938964844,1.483157384904844,112.4800033569336,-0.09049138531084056
8046,2017-05-31,111.7699966430664,113.91999816894531,111.5,113.4000015258789,3222600.0,-0.012283554030216082,-1.2304149409688285,-4.5277836646461145,75.44812916240298,79.87240257816116,-4.545980373530497,-12.04305036045048,-21.028111899925165,-25.18956153782824,40.04611606663733,2.4199981689453125,7.7918023486195835,9.786496353149417,-8.17030694523666,27.743299651535494,0.8080947039563711,18.764898002342463,-11.421119706639061,8.490459658980493,-62.78806907541604,8.97840164919304,5,-7.894996643066406,-9.829998016357422,-24.59999656677246,-25.42499542236328,-8.449996948242188,2,-0.06701259809185267,1.0588248493756032,113.16000366210938,-1.0261495270246876,113.02999877929688,-2.7173967127195526,113.88999938964844,-0.06701259809185267
8047,2017-06-01,113.02999877929688,113.12000274658205,110.94000244140624,111.72000122070312,2322600.0,0.011273169670517502,1.926164118424134,-0.8036770763124391,77.49686394821538,80.83062361613301,-3.1491641628583977,-12.38823143117179,-21.800174184081726,-26.179513010251952,40.68035082226975,2.1800003051758097,8.590082103323468,10.0624984741211,-8.058410542129451,28.18340749037165,1.0020439659958242,19.122952982246375,-11.534631973369656,55.88228694291635,-13.896864504656804,9.060454508125279,6,-2.2549972534179688,-11.09000015258789,-25.85999870300293,-26.68499755859375,-9.290000915527358,3,-0.10298150504607873,-1.2304149409688285,111.7699966430664,1.0588248493756032,113.16000366210938,-1.0261495270246876,113.02999877929688,-0.10298150504607873
8048,2017-06-02,112.91000366210938,113.87999725341795,111.76000213623048,113.77999877929688,2215100.0,-0.001061621856882411,2.9626370805584994,-0.6641196477659228,77.25576323144507,80.22757577781272,-0.3928987639655759,-11.299152516748805,-21.214521680566065,-25.79205375326275,41.37686343803283,2.1199951171874716,9.297745652859689,8.959503173828125,-9.07463203578962,26.99363838344587,-0.05756443098074726,17.976570778636997,-10.359866176242278,56.60929998026896,-12.38814831183953,9.017067604808876,6,-0.69000244140625,-10.97000503540039,-25.74000358581543,-26.56500244140625,-8.610000610351577,4,-0.10707646422070172,1.926164118424134,113.02999877929688,-1.2304149409688285,111.7699966430664,1.0588248493756032,113.16000366210938,-0.10707646422070172
8049,2017-06-05,110.87999725341795,113.13999938964844,110.2300033569336,112.73999786376952,4008000.0,-0.017978977440886057,1.187963929649025,2.137943735091904,71.63680013122647,78.87066101984213,1.9994327492764086,-8.305678335085545,-18.76798535270396,-23.509899544306705,42.441801878584826,2.9099960327148438,10.672139459614954,6.047496795654283,-11.499956074712046,23.59494966602061,-2.7262296395288814,14.821223230837447,-7.359470742006167,17.615035510849292,-47.57600237805046,8.773726435183162,6,1.575004577636733,-8.93999862670897,-23.46499633789061,-24.53499603271483,-4.199996948242173,0,-0.10389607619431362,2.9626370805584994,112.91000366210938,1.926164118424134,113.02999877929688,-1.2304149409688285,111.7699966430664,-0.10389607619431362
8050,2017-06-06,111.4499969482422,112.2699966430664,110.19000244140624,110.4000015258789,2444800.0,0.005140690015724925,-1.8299364214350236,-0.5645134826944136,70.9034199645768,77.52322961999012,1.2628040487286398,-7.856080619434735,-18.931711724669228,-23.836087816796095,43.474473204819716,2.0799942016601705,11.932880362534092,5.714496612548842,-11.201017842941638,22.630011068039323,-2.743260615196391,14.172253840294076,-7.036712533329293,33.780052280844494,-25.95025343548827,8.457757227745239,6,0.9850044250488139,-8.524997711181655,-24.034996032714858,-25.104995727539077,-4.379997253417983,1,-0.07940779467433345,1.187963929649025,110.87999725341795,2.9626370805584994,112.91000366210938,1.926164118424134,113.02999877929688,-0.07940779467433345
8051,2017-06-07,111.16999816894531,112.08000183105469,110.5999984741211,111.37999725341795,2030100.0,-0.0025123264868901485,-1.192600044080996,-0.19999999999998375,80.3672183967499,77.34690511381497,1.4087680031137495,-6.6215668029809365,-18.206789289514717,-23.307917780482484,43.90147101562374,1.4800033569335938,11.45623705875768,4.612997817993161,-11.636860064683788,20.86285570067011,-3.511931123345306,12.737926759331629,-5.935376482811378,26.5581871375261,-38.755075066959236,8.12492894133847,6,1.2650032043457031,-8.18499755859375,-22.489999771118164,-23.939998626708984,-2.4300003051757955,2,-0.08203647807322834,-1.8299364214350236,111.4499969482422,1.187963929649025,110.87999725341795,2.9626370805584994,112.91000366210938,-0.08203647807322834
8052,2017-06-08,111.12000274658205,111.9499969482422,110.1999969482422,111.51000213623048,2030200.0,-0.00044972045683844275,1.7559293523969723,1.8571480472299167,78.83817367677787,76.90801425867456,1.3919366506318909,-5.660729035034919,-17.704244898790833,-23.018220298835175,43.92701586565163,1.75,10.573426040639589,3.8005023956298913,-11.754194872911825,19.355199664171607,-3.9768462386409595,11.577851029900742,-5.129750770924758,25.203295737665016,-39.65259570998698,7.777348634270856,6,1.1849975585937358,-7.690002441406264,-21.915000915527358,-23.50500106811525,-4.18000030517581,3,-0.07019441017785388,-1.192600044080996,111.16999816894531,-1.8299364214350236,111.4499969482422,1.187963929649025,110.87999725341795,-0.07019441017785388
8053,2017-06-09,105.9499969482422,111.6999969482422,103.62000274658205,111.16000366210938,3025600.0,-0.04652632892864883,1.5691582913048951,13.359012480926447,38.74998482791393,72.26946853371689,5.9420821911773345,0.3577346522283875,-12.162416748242094,-17.593031017243177,43.54024009965291,8.079994201660156,9.561368747208377,-1.8965030670165817,-16.433140910869056,12.640134776835893,-9.164821988942819,5.371815854909656,8.73000335693358,24.474737639294638,-35.89168658594654,7.268318921926241,6,2.82000350952147,-2.5199966430664205,-16.279996871948256,-18.104995727539077,1.75,4,-0.020858887665209602,1.7559293523969723,111.12000274658205,-1.192600044080996,111.16999816894531,-1.8299364214350236,111.4499969482422,-0.020858887665209602
8054,2017-06-12,107.44000244140624,108.62000274658205,100.6999969482422,104.20999908447266,5134000.0,0.014063289627954667,1.8336315482746381,-0.6199614576957198,31.07419237763709,66.86339396854949,3.9959659114993116,-0.19312957264422437,-13.25304063103394,-18.83400217841252,43.209894953112034,7.920005798339844,8.589765745274093,-1.008997726440441,-14.318918386017614,12.300922933136732,-7.663958056229021,5.6459626033481385,7.018797912597677,58.25415445930522,2.399233842858713,6.654960329788585,6,-0.1300048828124858,-4.0100021362304545,-17.470005035400376,-19.57000350952147,2.809997558593764,0,-0.029225607951385513,1.5691582913048951,105.9499969482422,1.7559293523969723,111.12000274658205,-1.192600044080996,111.16999816894531,-0.029225607951385513
8055,2017-06-13,107.5500030517578,108.23999786376952,105.16999816894531,107.5999984741211,2269800.0,0.0010238329100145105,3.6165610210813908,-0.01547844284928511,32.35679502182519,62.07546795292973,3.3598210703986524,0.5870121933636341,-12.95898276802896,-18.696111761236253,42.308826248799996,3.0699996948242045,7.363772883524476,-1.444997406005868,-13.555353847557583,10.665359035545848,-7.500175626781726,4.61018081476999,6.358445166015642,60.193349423437745,8.77972221855564,6.055178220775855,6,-0.26000595092772016,-3.6750030517577983,-17.58000564575194,-19.680004119873033,2.3600006103515767,1,-0.008089286117112793,1.8336315482746381,107.44000244140624,1.5691582913048951,105.9499969482422,1.7559293523969723,111.12000274658205,-0.008089286117112793
8056,2017-06-14,106.1999969482422,108.6500015258789,105.0199966430664,108.5199966430664,1974800.0,-0.01255235764954754,1.813946955202607,46.40424233174297,30.641192742584536,56.8692822634152,4.287510206769156,2.7199292913192465,-11.17745755579135,-17.13053260965779,41.03592451051832,3.6300048828125,6.158595159598221,-3.203503417968733,-14.262025463762754,7.855018627825288,-8.73276444086575,2.3257576049282846,7.1801132187499945,48.888888888888886,2.458099459432468,5.529261022897013,6,1.0900001525878764,-2.3249969482422017,-16.229999542236342,-18.329998016357436,3.5500030517577983,2,0.008192116493242585,3.6165610210813908,107.5500030517578,1.8336315482746381,107.44000244140624,1.5691582913048951,105.9499969482422,0.008192116493242585
8057,2017-06-15,105.58000183105469,106.04000091552734,103.4800033569336,104.7699966430664,1824800.0,-0.0058379956215034445,1.959529007078124,-0.34914021316268257,23.071986171186936,50.84886259005319,4.179061501910496,4.484221877556649,-10.110065974087632,-16.294305460128072,41.74879170627149,2.719993591308608,4.928403973359806,-4.403998565673831,-12.994917408664719,4.186920277317057,-8.699457987169282,-0.10853914417837984,7.292903807187514,44.36368075284078,3.2878547329674745,4.295459421495445,6,1.339996337890625,-1.7050018310546875,-14.955001831054688,-17.05500030517578,5.229995727539077,3,0.029929872872813013,1.813946955202607,106.1999969482422,3.6165610210813908,107.5500030517578,1.8336315482746381,107.44000244140624,0.029929872872813013
8058,2017-06-16,104.87999725341795,105.91999816894531,103.62999725341795,105.5,2565400.0,-0.00663008681091759,2.136989522640001,-0.765430587082876,23.313729438268695,45.47963251305789,4.045667910885669,6.215673555378103,-8.916119359516287,-15.387288986113347,42.97829684436011,2.290000915527358,3.86890850406877,-5.5565029144287195,-11.577317914779826,0.46431208592238704,-8.56691041460428,-2.546095414253159,7.505992037224246,52.57858991596128,14.106292591646167,3.0104075001755564,6,1.6049995422363423,-1.0049972534179545,-13.754997253417955,-15.854995727539048,7.380004882812528,4,0.019641545022267337,1.959529007078124,105.58000183105469,1.813946955202607,106.1999969482422,3.6165610210813908,107.5500030517578,0.019641545022267337
8059,2017-06-19,106.16000366210938,106.6999969482422,105.16000366210938,105.5999984741211,2481500.0,0.012204485528337639,-1.1388872699914896,-0.9032301728911378,28.684568298759544,40.788648994633746,2.263781057103415,4.891090610483971,-9.694211989010853,-16.4611173689795,40.70182984237407,1.8199996948242472,2.5640782472008112,-4.088996505737299,-10.405168094656489,2.2271750831818906,-7.247082300196894,-0.9309107112777042,5.758545934836832,51.83754844003175,13.76117189920852,3.1580857944595926,6,0.2299957275390625,-2.285003662109375,-14.542503356933594,-17.13500213623047,7.9199981689453125,0,0.01450634168245113,2.136989522640001,104.87999725341795,1.959529007078124,105.58000183105469,1.813946955202607,106.1999969482422,0.01450634168245113
8060,2017-06-20,104.93000030517578,107.11000061035156,104.3000030517578,106.01000213623048,1956000.0,-0.0115863160748233,-1.4017110737248288,-1.9285568316508204,28.966833299393727,35.0774950949275,2.7621287189618897,5.75206930423181,-7.989450567050326,-15.013868381377733,38.19639793718832,2.809997558593764,1.1557118885737196,-4.8974998474121065,-11.459861462542477,1.6648617677182642,-8.178680654977285,-1.6163190398469283,6.539807185822269,28.046372568406326,-13.203498873399866,3.281180807565182,6,1.3949966430664205,-1.0550003051757812,-13.282499313354492,-15.904998779296875,6.589996337890625,1,0.05070046392215444,-1.1388872699914896,106.16000366210938,2.136989522640001,104.87999725341795,1.959529007078124,105.58000183105469,0.05070046392215444
8061,2017-06-21,105.69000244140624,106.55999755859376,104.81999969482422,105.87999725341795,2645600.0,0.007242944191557132,1.2451651645738453,0.17592082397321007,26.71324656363126,29.2858365268001,1.2773710108034493,4.657495831020768,-8.284121944083722,-15.551916092745685,35.53095099906386,1.7399978637695455,0.03867343757505637,-3.773497772216814,-10.40913453747865,2.862138993045022,-7.091316154847732,-0.45567938958589593,5.349012627881578,60.881563543656384,20.59517044502077,3.317818382630916,6,0.5099945068359659,-1.8150024414062358,-13.157503128051744,-16.215003967285142,5.809997558593764,2,0.03992810221612664,-1.4017110737248288,104.93000030517578,-1.1388872699914896,106.16000366210938,2.136989522640001,104.87999725341795,0.03992810221612664
8062,2017-06-22,106.77999877929688,107.26000213623048,104.5500030517578,105.72000122070312,2327900.0,0.010313145167111903,1.6831617352681139,-5.57908685700518,31.67963160069283,28.500241723775535,-0.5509330371266827,3.2871059134917857,-8.89716588491271,-16.401786140215364,32.88279917121856,2.7099990844726847,-1.1151326443324763,-2.398501205444333,-8.978020364127488,4.181017953238822,-5.688260784785911,0.8912583738972444,3.845455565149109,86.77678481353168,46.54936733685564,3.2897595793415806,6,-2.104999542236328,-2.904998779296875,-13.68499755859375,-16.87999725341797,4.010002136230469,3,0.027814209165162085,1.2451651645738453,105.69000244140624,-1.4017110737248288,104.93000030517578,-1.1388872699914896,106.16000366210938,0.027814209165162085
8063,2017-06-23,107.75,108.76000213623048,105.3000030517578,106.4000015258789,3666200.0,0.00908410968151463,1.0534102460194736,1.2735863994932919,40.01278542636676,29.493418729189944,-1.3843294589138964,1.9326120701288971,-9.357181611006808,-17.12645672101607,29.821066830011432,3.4599990844726847,-2.537200651791565,-1.121500015258789,-7.338374329680377,5.095374299162799,-4.229937172469576,1.9869371419519979,2.4784360485978283,77.35420754352245,32.85096305573677,3.108437157210793,6,-1.6299972534179688,-3.875,-14.654998779296875,-17.849998474121094,3.6299972534179545,4,0.028399049267691545,1.6831617352681139,106.77999877929688,1.2451651645738453,105.69000244140624,-1.4017110737248288,104.93000030517578,0.028399049267691545
8064,2017-06-26,106.12000274658205,109.06999969482422,105.30999755859376,107.76000213623048,1873400.0,-0.015127584718496068,-1.3067428667715033,-1.2148157357852916,34.07056703257011,29.68383784149493,0.04328693435670061,3.1815040737806015,-7.202735882877889,-15.257158547154589,26.681320340754045,3.7600021362304545,-3.9630589478172595,-2.4059974670410043,-8.414333301734061,3.6023383676520524,-5.41016538438754,0.5981704503055312,3.7272957380015583,38.155156722589425,-7.386234536213934,3.00416791734653,6,0.1549987792968608,1.569995880126939,-12.802501678466811,-16.22000122070314,3.009994506835909,0,0.05785902026699863,1.0534102460194736,107.75,1.6831617352681139,106.77999877929688,1.2451651645738453,105.69000244140624,0.05785902026699863
8065,2017-06-27,102.91999816894531,106.4499969482422,102.5,105.58000183105469,2269700.0,-0.030154584383854988,-1.2571411132812582,1.6219540561411996,29.00765966963401,29.50233416672265,2.8133068747859653,5.876299602527183,-3.539470939713027,-11.857662923085798,23.92689223087908,3.9499969482422017,-3.9348928403323384,-5.094001770019531,-11.18430222023531,0.9962986801962472,-8.13915199512742,-2.048851544911642,6.5614082541846415,6.39266649093124,-39.833585918606126,3.045150225107887,6,2.865001678466797,4.770000457763672,-2.5374984741210938,-5.9199981689453125,4.959999084472642,1,0.10843377245100605,-1.3067428667715033,106.12000274658205,1.0534102460194736,107.75,1.6831617352681139,106.77999877929688,0.10843377245100605
8066,2017-06-28,104.27999877929688,104.86000061035156,101.54000091552734,103.69000244140624,1642400.0,0.013214153075664647,2.794285365513393,-0.22180282918211242,33.68321968730443,30.68136011295793,1.2877318726782505,4.138583484967796,-4.424396547219999,-13.034584697054285,21.49762175264918,3.3199996948242188,-3.872409223931612,-3.359501266479498,-9.398255198511208,2.6792526655522124,-6.378878232495353,-0.3401243004636427,4.850151264837564,36.3877597338121,-11.981485926896958,3.0193769660158574,6,1.0250015258789062,3.4099998474121094,-2.7325000762939453,-5.979999542236328,4.1100006103515625,2,0.06942844216073119,-1.2571411132812582,102.91999816894531,-1.3067428667715033,106.12000274658205,1.0534102460194736,107.75,0.06942844216073119
8067,2017-06-29,101.38999938964844,103.80999755859376,100.0,103.56999969482422,2347000.0,-0.027713841805512174,1.8646640910251027,-3.6949387058396668,37.79445423757607,32.29032953510319,3.934645396765589,6.442122075330445,-1.132110714563538,-9.95106519416639,19.367743446622967,4.279998779296875,-3.9372354279784787,-5.667500686645511,-11.762199169072147,0.42719779578112593,-8.714849927858836,-2.6201514454321853,7.402944530650316,15.325241856861787,-34.57662852419693,3.047349241213319,6,3.145000457763672,5.950000762939453,0.27250099182128906,-2.9150009155273438,8.430000305175781,3,0.09971398235735429,2.794285365513393,104.27999877929688,-1.2571411132812582,102.91999816894531,-1.3067428667715033,106.12000274658205,0.09971398235735429
8068,2017-06-30,100.81999969482422,102.37000274658205,100.75,102.31999969482422,1671300.0,-0.005621853222758877,1.0249957084819288,0.6880732981727953,31.362623134483897,32.58789118351701,4.322753465471749,6.387414277697502,-0.17362805833991501,-9.215720066836468,16.987749381418173,1.6200027465820455,-3.8815575956106017,-5.633000183105466,-11.681690577266068,0.4156902110551357,-8.65734538018576,-2.608654986025172,7.445367590256609,9.040790765319985,-38.16028604834244,3.0243451970802977,6,3.7150001525878906,6.520000457763672,1.2224998474121094,-2.345001220703125,7.529998779296875,4,0.09888912171078834,1.8646640910251027,101.38999938964844,2.794285365513393,104.27999877929688,-1.2571411132812582,102.91999816894531,0.09888912171078834
8069,2017-07-03,99.36000061035156,101.81999969482422,99.31999969482422,101.31999969482422,1454200.0,-0.014481244682523098,-1.45097929218698,1.3066660563151042,28.57143997815389,32.54395859226814,5.271039773769203,7.315165203809784,1.660417960159279,-7.572118335200571,15.365218231366018,2.5,-3.701453963760713,-6.5169994354248075,-12.971103478841442,-0.06289539200817273,-9.744051457133125,-3.28994741371649,8.409444637624418,0.5610228742818671,-43.13785492348122,3.2270520217083196,7,4.834999084472656,7.509998321533203,3.0375003814697266,-0.6700019836425781,8.08999633789064,0,0.12097420057598218,1.0249957084819288,100.81999969482422,1.8646640910251027,101.38999938964844,2.794285365513393,104.27999877929688,0.12097420057598218
8070,2017-07-05,102.5999984741211,103.04000091552734,99.22000122070312,99.37000274658205,2785200.0,0.03260867395196021,-1.1643065245394264,-1.647957773617067,41.42857817565256,34.17899543804828,1.8615336944064325,3.560712126019439,-1.2104629520465693,-10.622977894511223,13.486120092237257,3.8199996948242188,-3.4029753981932203,-2.8345016479492244,-8.880426790539332,3.211423494640883,-5.857464219244278,0.1884609233458292,4.493491129602745,59.92903580134353,16.18908901664257,3.0229625712950527,7,1.5450019836425781,3.970001220703125,0.032501220703125,-3.9099998474121094,2.3800048828125,2,0.06364521322038752,-1.45097929218698,99.36000061035156,1.0249957084819288,100.81999969482422,1.8646640910251027,101.38999938964844,0.06364521322038752
8071,2017-07-06,102.0500030517578,103.11000061035156,100.79000091552734,101.58999633789062,2605700.0,-0.005360579245057395,-1.2524295576427364,0.14241712765906814,41.567134636708985,35.277606886494524,2.0572361728426074,3.575759209286744,-0.295934016681926,-9.874743645602294,11.494741599776905,2.3199996948242188,-3.28828895590415,-2.928497314453139,-8.510949491502174,2.6539548625958957,-5.719723402977664,-0.13727122592861463,4.256137713663975,61.65586250457049,17.25146667296329,2.7912260885245197,7,2.0949974060058736,4.5199966430664205,0.8574962615966939,-3.360004425048814,5.959999084472685,3,0.05712879987571684,-1.1643065245394264,102.5999984741211,-1.45097929218698,99.36000061035156,1.0249957084819288,100.81999969482422,0.05712879987571684
8072,2017-07-07,103.31999969482422,104.27999877929688,102.29000091552734,102.29000091552734,1695300.0,0.012444846693657752,-2.8640781013895884,2.2390951006734365,46.37209870094481,35.98419725033653,0.2735959438698501,1.7828518536742592,-1.1762224885958688,-10.953869366945497,9.42569150758196,2.2299957275390767,-3.066160789153301,-1.268500518798831,-6.081169962464202,3.54416892486654,-3.6748352406315092,1.1378342030338473,2.2775271161256967,81.02767692363363,36.101679033698865,2.406334721832685,7,0.8250007629394531,3.229999542236328,-0.41250038146972656,-4.630001068115234,5.5800018310546875,4,0.049070845042580746,-1.2524295576427364,102.0500030517578,-1.1643065245394264,102.5999984741211,-1.45097929218698,99.36000061035156,0.049070845042580746
8073,2017-07-10,103.73999786376952,104.19000244140624,102.37999725341795,103.33000183105469,1191800.0,0.004065022940242358,1.7633557555109654,0.39805487244821,44.137580512507704,37.10275430366293,-0.8661218735402372,1.2530409928603063,-1.2064921043696444,-11.18276807878614,9.942531731982381,1.8100051879882812,-2.860934706558581,-0.7380023956298913,-5.520438840484829,4.044434049225046,-3.12922061805736,1.6532158267975774,1.2197763881557222,89.32803999855224,43.40598924106317,2.391218222427467,7,-0.9049987792968608,2.81000137329103,2.6175022125244283,-5.049999237060533,6.060005187988281,0,0.058608077465346575,-2.8640781013895884,103.31999969482422,-1.2524295576427364,102.0500030517578,-1.1643065245394264,102.5999984741211,0.058608077465346575
8074,2017-07-11,104.3000030517578,104.7300033569336,102.9800033569336,103.47000122070312,1461700.0,0.005398160781954875,1.0710029253494167,2.024414298740243,48.42264032149672,39.25997437609212,-1.9125709856938045,0.46982137891792775,-1.3441729143561076,-11.54360323574626,10.181553353354616,1.75,-2.8096113122052913,-0.02099723815919674,-4.595660031127039,4.553665554808646,-2.308328634643118,2.2663341583247245,-5.080001831054673,92.19600474656133,42.19467751341304,2.28733139648392,7,-2.2600021362304545,1.879997253417983,2.7799968719482564,-5.610004425048814,6.189994812011719,1,0.03883025219427383,1.7633557555109654,103.73999786376952,-2.8640781013895884,103.31999969482422,-1.2524295576427364,102.0500030517578,0.03883025219427383
8075,2017-07-12,106.68000030517578,107.08000183105469,104.76000213623048,105.61000061035156,2621600.0,0.022818764945164327,1.4812794516635575,1.2891534148359445,52.29272436668751,41.327697118245794,-4.138309910475726,-2.085627400598696,-3.3270571473014883,-13.72102323323351,10.280226085880766,2.779998779296889,-2.983089617729391,2.4025001525878906,-2.058002307344367,6.863002612520148,0.17224892262176184,4.632751382554019,-7.349799041748042,93.64067618986395,43.15607661395768,2.2302512299661275,7,-3.529998779296875,-0.9350013732910156,0.5174999237060547,-7.990001678466797,1.2099990844726562,2,0.007217816281062328,1.0710029253494167,104.3000030517578,1.7633557555109654,103.73999786376952,-2.8640781013895884,103.31999969482422,0.007217816281062328
8076,2017-07-13,107.06999969482422,108.5,106.37999725341795,107.48999786376952,1428000.0,0.0036557872940830016,-1.3555546136565717,-0.3925217651714342,50.69411448040661,42.760992700782516,-4.571690116752748,-2.537189489913871,-3.354613616680311,-13.92423957671339,10.698410107707861,2.1200027465820455,-2.908573360139144,2.7489994049072237,-1.8064046721880942,7.304403482002542,0.47129736635956476,5.026701443454883,-7.429806408691405,76.97261648956885,29.79490381257878,2.2777020385476567,7,-3.2099990844726562,-1.4199981689453125,0.6100006103515625,-8.380001068115234,1.4899978637695455,3,-0.019519906078711347,1.4812794516635575,106.68000030517578,1.0710029253494167,104.3000030517578,1.7633557555109654,103.73999786376952,-0.019519906078711347
8077,2017-07-14,108.73999786376952,108.91000366210938,107.01000213623048,107.45999908447266,1480600.0,0.01559725575516202,1.3456658723355983,-3.0476294277929847,52.29272436668744,45.08655950436069,-5.687555193409281,-4.172222345110114,-4.632066809941108,-15.407822844773364,10.737447362967924,1.900001525878892,-2.3601594916424347,4.260997772216783,-0.681061906701828,9.203057451135393,1.7899679327574773,6.732027611676088,-8.568216174804675,97.39654469383704,51.803786079045295,2.4710298394593027,7,-4.674995422363267,-3.154998779296861,-1.029996871948228,-10.049999237060533,1.010002136230483,4,-0.006713221830789262,-1.3555546136565717,107.06999969482422,1.4812794516635575,106.68000030517578,1.0710029253494167,104.3000030517578,-0.006713221830789262
8078,2017-07-17,106.94000244140624,109.0,106.55999755859376,108.9000015258789,1180700.0,-0.01655320450363018,1.2592656694276045,-1.5312507450587984,51.88419161151765,47.67686524140111,-3.2722553514692976,-2.3294137530896393,-2.4491253460063405,-13.41769211346734,10.709635001394515,2.440002441406236,-2.019057316839323,2.358002090454093,-2.7036667347436776,7.419670915651864,-0.17283232214479938,4.8888365030529854,-6.069162994589831,65.78075237024612,18.45210569019764,2.530834412598886,7,-2.8300018310546733,-1.4800033569335795,0.9274978637695455,-8.250003814697251,4.069999694824247,0,0.01832802543226597,1.3456658723355983,108.73999786376952,-1.3555546136565717,107.06999969482422,1.4812794516635575,106.68000030517578,0.01832802543226597
8079,2017-07-18,107.6999969482422,107.8499984741211,106.2300033569336,106.66999816894531,865700.0,0.007106737324532819,1.4360795291580144,-0.5255098267426008,62.37061210563645,50.00375790028821,-3.045027320803328,-3.128521231152277,-2.8091246428100334,-13.99269805574093,10.91398432571114,1.6199951171875,-1.5556198294473518,3.0409969329834183,-2.166498940032554,8.24849280599939,0.43724899647543225,5.644744869491404,-6.016241446107443,69.33953521849072,16.137418305816297,2.603747936507987,7,-2.80499649047853,-3.55499649047853,-1.5999965667724751,-9.009998321533217,2.9500045776367045,1,0.019498664466302662,1.2592656694276045,106.94000244140624,1.3456658723355983,108.73999786376952,-1.3555546136565717,107.06999969482422,0.019498664466302662
8080,2017-07-19,110.25,110.5,108.47000122070312,108.5,2044400.0,0.023676909229470633,-1.2430955993930197,1.699031139818056,64.55389385942851,52.557842258368154,-4.9123449362409985,-5.5437591984120616,-4.926089928905384,-16.348191649163056,11.186501846821752,2.8000030517577983,-0.80611466068612,5.325000000000003,-0.45302156734084065,11.103021567340846,2.435989216329574,8.214010783670432,-7.834620048078719,94.14519446037626,37.21271832112858,2.8890107836704253,7,-3.854999542236328,-5.3899993896484375,-4.880001068115234,-11.560001373291016,0.3600006103515625,2,0.00217685137205903,1.4360795291580144,107.6999969482422,1.2592656694276045,106.94000244140624,1.3456658723355983,108.73999786376952,0.00217685137205903
8081,2017-07-20,109.91000366210938,110.5,108.87999725341795,109.72000122070312,1270900.0,-0.0030838670103457977,1.3649759422614482,0.10857282366071429,73.71941972345527,55.596433483091545,-3.7326886911454977,-5.134657414555335,-4.191599456145127,-15.816721892037151,11.473746553401218,1.6200027465820455,0.22047080284507103,4.774003601074213,-1.4152212482036788,10.963228450352105,1.6793911764352742,7.868616025713152,-6.524469304418645,86.18274469024098,22.99634537778463,3.094612424638946,7,-3.4700050354003906,-5.0500030517578125,-4.327505111694336,-11.22000503540039,5.05999755859375,3,-0.018378711720099083,-1.2430955993930197,110.25,1.4360795291580144,107.6999969482422,1.2592656694276045,106.94000244140624,-0.018378711720099083
8082,2017-07-21,109.75,110.54000091552734,109.08000183105469,109.41000366210938,1116400.0,-0.0014557697823508464,-1.9199981689453125,1.7894314166398972,75.44162506721912,59.07466065583725,-2.8660681712855194,-4.996935672866769,-3.6672563094727053,-15.441238736889801,12.059887428231251,1.4599990844726562,0.7885924052308724,4.4654998779296875,-2.024997036052156,10.95599679191153,1.2202514209387658,7.710748334920609,-5.510729765232156,81.67050201798484,11.15441556992451,3.2452484569909195,7,-2.9899978637695312,-4.869998931884766,-4.167501449584961,-11.060001373291016,1.7300033569335938,4,-0.010842846846526033,1.3649759422614482,109.91000366210938,-1.2430955993930197,110.25,1.4360795291580144,107.6999969482422,-0.010842846846526033
8083,2017-07-24,110.80999755859376,110.88999938964844,109.33999633789062,109.58999633789062,1953400.0,0.009658292105637845,1.246373286156568,3.5882775334351016,83.38195688207828,62.95902916256853,-3.1488559794866973,-6.130231836844857,-4.3282558141566625,-16.31939893526632,13.279364622670064,1.5500030517578125,1.4796816487427407,5.372497558593764,-1.4959714568183529,12.240966574005881,1.9382630508877128,8.806732066299816,-5.688625028519596,98.28322104797877,18.13679450760914,3.434234507706057,7,-2.984996795654311,-5.754997253417983,-5.412498474121108,-12.11999893188478,0.45999908447264204,0,-0.009565901831495527,-1.9199981689453125,109.75,1.3649759422614482,109.91000366210938,-1.2430955993930197,110.25,-0.009565901831495527
8084,2017-07-25,112.26000213623048,112.4000015258789,110.1999969482422,110.91000366210938,1342500.0,0.013085503199925519,1.6993966683360697,1.106555019136002,81.44535440955579,66.19821027844279,-3.744797520061738,-7.480169969986449,-5.35354178631448,-17.55158127882045,14.628217922473832,2.2000045776367045,2.0531321821939343,6.515502166748064,-0.9998311024527595,14.030835435948887,2.757835532147652,10.273168801348476,-6.215649308624435,96.43767484027813,13.166551746112077,3.757666634600412,7,-2.944999694824233,-6.450000762939467,-7.0800037384033345,-13.570003509521499,1.0299987792968608,1,-0.011134865278936035,1.246373286156568,110.80999755859376,-1.9199981689453125,109.75,1.3649759422614482,109.91000366210938,-0.011134865278936035
8085,2017-07-26,114.08000183105469,114.0999984741211,112.41000366210938,112.5,1891200.0,0.016212361127657893,1.0864196368020496,1.1703730495571998,86.1695919578883,70.13992999816298,-4.922356450735492,-8.876315067238025,-6.758892495899531,-19.10902985833725,15.48937600975252,1.8399963378906108,2.7584751056969026,7.777501678466791,-0.4758116463056581,16.03081500323924,3.6508450160805666,11.904158340853016,-6.891632237759524,99.61692263620367,13.049332696522924,4.126656662386221,7,-3.9150009155273438,-7.420001983642578,-8.947502136230469,-15.390003204345703,0.37999725341796875,2,-0.03006662210836386,1.6993966683360697,112.26000213623048,1.246373286156568,110.80999755859376,-1.9199981689453125,109.75,-0.03006662210836386
8086,2017-07-27,111.5199966430664,115.25,109.31999969482422,114.97000122070312,2362400.0,-0.02244043782344507,1.9576045616525146,-2.1835446705360853,72.87945810857413,72.42734485837259,-1.8603750420805483,-6.056622938513485,-3.850569781517862,-16.26069261943971,15.572765707574654,5.930000305175781,3.3148465433968823,4.855496597290042,-3.6553941142745856,13.36638730885467,0.6000512415077282,9.110941953072356,-2.9493012736060535,39.54611889988303,-45.75087656863454,4.2554453557823155,7,-0.7799949645996094,-4.284996032714844,-6.4199981689453125,-12.829998016357422,2.19000244140625,3,-0.008159935976571053,1.0864196368020496,114.08000183105469,1.6993966683360697,112.26000213623048,1.246373286156568,110.80999755859376,-0.008159935976571053
8087,2017-07-28,111.5,112.27999877929688,110.33000183105469,110.5999984741211,946200.0,-0.0001793099324636227,-1.7083388523018073,-0.26086966136590306,72.1461290613361,74.67867124168578,-1.5731315828106744,-5.523571726395559,-3.34442054099695,-15.93566153779605,15.207112411085872,1.9499969482421875,3.639903577170813,4.329999923706055,-4.061958449624953,12.721958297037062,0.13402073704055795,8.525979110371551,-2.1800003051757812,36.76222922405331,-46.04100853685744,4.195979186665503,7,-0.7599983215332031,-4.2649993896484375,-6.462501525878906,-12.384998321533203,2.2699966430664062,4,0.031121087181193996,1.9576045616525146,111.5199966430664,1.0864196368020496,114.08000183105469,1.6993966683360697,112.26000213623048,0.031121087181193996
8088,2017-07-31,110.79000091552734,112.31999969482422,109.77999877929688,111.6500015258789,1393800.0,-0.006367704793476703,1.3090949444787383,-0.9555546136565931,68.36446332340407,75.34465471032661,-0.29008356460948903,-4.2460447782251265,-2.206458249962367,-14.943854181897521,14.734644562501261,2.5400009155273438,3.9975730981043114,3.1215007781982393,-4.856501087168326,11.099502643564804,-0.8675001544850431,7.110501710881522,4.459999084472656,24.789226729382946,-54.47847031313883,3.9890009326832816,7,1.0699996948242188,-3.5550003051757812,-6.51500129699707,-11.400001525878906,3.0,0,0.006228020901744902,-1.7083388523018073,111.5,1.9576045616525146,111.5199966430664,1.0864196368020496,114.08000183105469,0.006228020901744902
8089,2017-08-01,111.37999725341795,112.58999633789062,111.0999984741211,111.2699966430664,1315600.0,0.005325357279674092,-5.622257637923434,-0.12790759567784582,64.79848872549628,75.37183191766749,-0.33880468954201604,-4.099547176761575,-2.8067218861658603,-15.258204831721713,13.861096834346565,1.7999954223632812,4.2292156908449385,3.11049728393553,-3.995474568794293,10.216469136665353,-0.4424886424293817,6.663483210300441,3.760602722167988,34.73857424249613,-40.94668869593605,3.55298592636491,8,0.6850013732910298,-4.144996643066392,-6.382495880126939,-11.989997863769517,2.6700057983398438,1,-0.0009876154880958943,1.3090949444787383,110.79000091552734,-1.7083388523018073,111.5,1.9576045616525146,111.5199966430664,-0.0009876154880958943
8090,2017-08-02,109.12999725341795,111.37999725341795,107.27999877929688,111.08000183105469,1757100.0,-0.02020111380395062,2.215690850394809,-17.72721598002739,55.806084251957635,73.3814613097233,1.9395832740740815,-1.4074113789506413,-0.7045667999181404,-12.772862691986589,13.316965278062536,4.0999984741210795,4.58014985601892,0.5339973449706861,-6.05651633252333,7.124511022464702,-2.761259493776322,3.829254183717694,5.903390698242205,23.212022468898315,-50.149510283885036,3.295256838747006,8,2.135002136230483,-1.894996643066392,-2.1474971771240092,-9.739997863769517,5.310005187988281,2,0.03811970830026845,-5.622257637923434,111.37999725341795,1.3090949444787383,110.79000091552734,-1.7083388523018073,111.5,0.03811970830026845
8091,2017-08-03,107.87999725341795,108.5,105.5999984741211,107.9499969482422,2255600.0,-0.01145422918959027,3.9572429982719832,0.03589719512816828,47.51731811682493,70.27876053745729,3.20878213237269,0.31805868392090986,0.3925877048207411,-11.301501271286085,12.968243107189537,3.529998779296861,4.624464291332046,-1.007502365112316,-6.852496235128811,4.837491504904179,-3.9299993001205564,1.9149945698959243,6.843255131347675,32.61801825597861,-36.14576488404322,2.9224969350082457,8,2.5450019836425923,-0.644996643066392,-1.1424980163574077,-8.489997863769517,8.60000610351564,3,0.06099371522598207,2.215690850394809,109.12999725341795,-5.622257637923434,111.37999725341795,1.3090949444787383,110.79000091552734,0.06099371522598207
8092,2017-08-04,108.38999938964844,109.04000091552734,107.55999755859376,108.3499984741211,1490900.0,0.004727494894465556,1.2089536942671322,-0.5714441416891413,54.52276063213088,67.07218317635201,2.7776788139061637,0.21856953639915844,-0.2516884878261578,-11.572474687898307,13.034006043980689,1.4800033569335795,4.419339639990923,-0.751000213623044,-5.987390786477249,4.485390359231161,-3.3691955000501537,1.8671950728040656,5.785857760478521,39.914188386071494,-28.019593833293662,2.618195286427104,8,2.0349998474121094,-1.154998779296875,-1.8924999237060547,-8.509998321533203,7.7700042724609375,4,0.049082016097255377,3.9572429982719832,107.87999725341795,2.215690850394809,109.12999725341795,-5.622257637923434,111.37999725341795,0.049082016097255377
8093,2017-08-07,109.81999969482422,111.0,108.4000015258789,108.66999816894531,1493100.0,0.013193101884197977,-2.076930716758987,28.74938012588213,56.34731187265946,64.28351178336354,1.332618133256318,-0.7721668486378945,-1.8475699019563763,-12.792462390880516,12.83755154495566,2.6100006103515625,4.107167155034034,0.375,-4.206102713044572,4.956102713044572,-1.9155513565222861,2.665551356522286,3.841305934742394,60.371995856768166,-7.0789439585199005,2.2905513565222893,8,0.6049995422363281,-2.5849990844726562,-3.8824996948242188,-9.939998626708984,6.3600006103515625,0,0.035967919861762176,1.2089536942671322,108.38999938964844,3.9572429982719832,107.87999725341795,2.215690850394809,109.12999725341795,0.035967919861762176
8094,2017-08-08,108.3499984741211,110.2699966430664,108.0,109.37999725341795,1224200.0,-0.013385551127190642,-1.624280056801644,-0.8956499240378559,43.918049962268206,59.58889600607242,2.4469847657248067,1.0717564402180813,-0.5362268101267205,-11.09219935482345,12.921687988905168,2.2699966430664062,3.7355312777358733,-1.2975009918212947,-5.2336706204556975,2.638668636813108,-3.2655858061385032,0.6705838224959138,4.827628726118789,47.577864719454816,-15.814980847531416,1.9680848143172034,8,2.075000762939453,-1.1149978637695312,-2.4124984741210938,-7.709999084472656,7.120002746582031,1,0.050207683599603925,-2.076930716758987,109.81999969482422,1.2089536942671322,108.38999938964844,3.9572429982719832,107.87999725341795,0.050207683599603925
8095,2017-08-09,107.4499969482422,107.95999908447266,106.54000091552734,107.69000244140624,1151400.0,-0.008306428597632642,2.6410266442349073,0.23301531806462555,42.39800523023506,56.20206790847918,2.5788066106912026,2.142235461681665,0.1871962164400287,-9.956688535172177,13.626431093429737,1.80999755859375,3.083521631443915,-2.236002349853507,-6.063523746409743,1.5915190467027287,-4.149763048131618,-0.3222416515753963,5.272972528430557,34.25922132160883,-25.166459524281017,1.9137606982781168,8,1.6450004577636577,-0.2149963378906392,-1.9174976348877095,-6.529994964599624,6.680000305175753,2,0.061423976649294554,-1.624280056801644,108.3499984741211,-2.076930716758987,109.81999969482422,1.2089536942671322,108.38999938964844,0.061423976649294554
8096,2017-08-10,104.9800033569336,107.54000091552734,104.7699966430664,106.55999755859376,1878300.0,-0.022987377026156497,-1.7699937057735222,6.583158497044516,37.10114333649265,52.308180605718796,4.496385290731723,4.687978667575621,2.4930800375721844,-7.264754295971471,14.05372907125702,2.7700042724609375,2.3295118775233163,-4.601496124267584,-8.823535038907934,-0.3794572096272333,-6.712515581587766,-2.4904766669474014,7.31558785958606,3.370892467232197,-51.04163863246083,2.111019457320178,8,3.699993133544922,3.039997100830078,0.37749671936035156,-3.5900039672851562,8.859992980957031,3,0.09011239075987176,2.6410266442349073,107.4499969482422,-1.624280056801644,108.3499984741211,-2.076930716758987,109.81999969482422,0.09011239075987176
8097,2017-08-11,108.01000213623048,108.76000213623048,105.0999984741211,105.75,1461200.0,0.028862627952057185,-1.056178836176144,-1.430386348162416,43.15739113476248,49.50739480698084,1.0273001428429893,1.686978611262333,-0.7098230987646872,-10.010147983549572,14.189126012840719,3.779998779296889,1.3005922591006112,-1.53499755859373,-5.800069757143547,2.7300746399560865,-3.6675336578686313,0.5975385406811711,3.6835415144129087,52.00648069568307,3.0134504769835786,2.132536099274905,8,0.6699943542480327,0.7599983215331889,-2.6525020599365376,-6.070003509521499,5.0699996948242045,4,0.07841867468922081,-1.7699937057735222,104.9800033569336,2.6410266442349073,107.4499969482422,-1.624280056801644,108.3499984741211,0.07841867468922081
8098,2017-08-14,108.9000015258789,110.0,108.01000213623048,109.1999969482422,1637900.0,0.008239971965984028,1.0947329111738267,-0.13274121185728865,41.55778482187079,46.925094373244676,-0.17767387719278815,1.0027582260766934,-1.7620814949513885,-10.622806059498885,14.36368905192548,1.989997863769517,0.6640366629504797,-0.7429981231689453,-4.842919206018493,3.3569229596806025,-2.792958664593712,1.3069624182558215,2.2396583641583305,75.09099786931817,30.77340316890183,2.0499605414247735,8,-0.8250045776367188,-0.08500289916992188,-3.552501678466797,-6.960002899169922,3.8300018310546875,0,0.06666668534899145,-1.056178836176144,108.01000213623048,-1.7699937057735222,104.9800033569336,2.6410266442349073,107.4499969482422,0.06666668534899145
8099,2017-08-15,109.8000030517578,110.0999984741211,108.12000274658205,109.0199966430664,1263300.0,0.008264476705861279,1.8695647366471302,-2.6000610360874163,38.72497433419646,45.02719327127121,-1.4811229115663593,0.2826417348686192,-2.7517861737895117,-11.25482143837175,14.681222087006645,1.9799957275390483,0.03733608385346088,0.05200309753416832,-3.9446617093413323,4.048667904409669,-1.946329305903575,2.0503355009719115,0.8300837785217681,94.37156999430275,54.69233433162645,1.9983324034377477,8,-1.9150047302245952,-0.6850013732910014,-5.107503890991197,-7.860004425048814,2.4899978637695455,1,0.0581056200008534,1.0947329111738267,108.9000015258789,-1.056178836176144,108.01000213623048,-1.7699937057735222,104.9800033569336,0.0581056200008534
8100,2017-08-16,110.48999786376952,110.93000030517578,109.36000061035156,110.36000061035156,1320500.0,0.006284105581367383,2.1089037112015894,0.16666177606931393,46.99006528020543,44.968609622757924,-2.188006162460084,-0.409443529147552,-3.543691428641594,-11.682711231021997,13.969567994979215,1.5699996948242188,-0.475897837839625,0.7299980163574133,-3.2744466826722345,4.734442715387061,-1.2722243331574106,2.7322203658722373,-5.720001220703111,92.85710747036157,50.965005978105374,2.0022223495148253,8,-2.604999542236314,-0.48499679565428266,-6.3799972534179545,-8.549999237060533,1.290000915527358,2,0.045071983466537624,1.8695647366471302,109.8000030517578,1.0947329111738267,108.9000015258789,-1.056178836176144,108.01000213623048,0.045071983466537624
8101,2017-08-17,107.88999938964844,110.81999969482422,107.7300033569336,110.06999969482422,1738700.0,-0.023531527960809595,-1.472004614271894,-16.769587417103775,40.832902589346105,43.44751428467074,0.4621615444918348,2.141244670528664,-1.068890200800837,-8.816459810614163,13.425078997858892,3.089996337890625,-1.0216036052051578,-1.7690002441406278,-5.858508568869098,2.3205080805878424,-3.81375440650487,0.2757539182236144,-2.996802673339843,47.855918340639924,5.0953685405955795,2.0447541623642373,8,-0.005001068115234375,2.1199989318847656,-3.4424991607666016,-5.950000762939453,1.9300003051757812,3,0.05783666604013549,2.1089037112015894,110.48999786376952,1.8695647366471302,109.8000030517578,1.0947329111738267,108.9000015258789,0.05783666604013549
8102,2017-08-18,108.55999755859376,110.0999984741211,107.19000244140624,107.86000061035156,1164300.0,0.006210011796604187,-1.8529466763405456,-0.32109947259193544,44.32568723809128,42.11177821416315,-0.2024793133939653,1.4519664786873534,-1.8572697262919888,-9.214084969078684,12.902451409468663,2.909996032714858,-1.2476203901589145,-1.039501953124983,-5.157960819451645,3.0789569132016794,-3.098731386288307,1.0197274800383411,-3.546064770507826,36.63090640930767,-8.055779974498904,2.0592294331633303,8,-0.7099990844726705,1.450000762939439,-3.80499649047853,-5.634998321533217,2.0500030517577983,4,0.04863668844914115,-1.472004614271894,107.88999938964844,2.1089037112015894,110.48999786376952,1.8695647366471302,109.8000030517578,0.04863668844914115
8103,2017-08-21,109.75,110.3000030517578,108.37000274658205,108.37000274658205,1279200.0,0.010961702912382076,-1.7971074585772973,1.9714332425067516,45.975313907317734,42.34036309694644,-1.5683882009177808,0.18812523827303096,-2.9875961200228858,-10.136878862447361,12.198202555941718,1.9300003051757528,-1.1728352418051173,0.20350036621093182,-3.876470130173388,4.283470862595252,-1.836484881981221,2.2434856144030846,-4.61774586157226,68.44917167983465,21.574494196076387,2.0399852481921594,8,-1.9000015258789062,0.2599983215332031,-4.924999237060547,-6.7649993896484375,2.2099990844726562,0,0.030341702333072318,-1.8529466763405456,108.55999755859376,-1.472004614271894,107.88999938964844,2.1089037112015894,110.48999786376952,0.030341702333072318
8104,2017-08-22,111.01000213623048,112.23999786376952,109.7699966430664,110.30999755859376,1708500.0,0.011480657277726403,-1.7752722783946866,0.5072507035089808,54.88059558414012,43.72731758071367,-2.6947725543824816,-1.2335711647049123,-4.220085162366857,-11.118355444596602,10.735542703107066,2.489997863769517,-1.2420663932583693,1.5260025024414148,-2.4148730398150633,5.466878044697893,-0.44443526868681715,3.4964402735696467,-5.761793074467775,75.64362688147894,24.71101168495744,1.9704377711282373,8,-2.505004882812514,-1.0000038146972798,-6.225002288818374,-7.580001831054702,0.43999481201171875,1,0.015494110328836408,-1.7971074585772973,109.75,-1.8529466763405456,108.55999755859376,-1.472004614271894,107.88999938964844,0.015494110328836408
8105,2017-08-23,110.6500015258789,111.33999633789062,110.0500030517578,110.91000366210938,1636200.0,-0.003242956521249174,1.3035851742859537,-0.37142919423221543,57.53948015443198,45.998243893818035,-2.048541514438014,-1.205520750702803,-3.8397336272762175,-10.481490116387278,8.682396979183396,1.2899932861328267,-1.4732873806018176,1.3375019073486385,-2.0159865920250297,4.690990406722307,-0.3392423423381956,3.0142461570354726,-5.122120912035925,68.51489546209272,14.635000450288075,1.6767442496868323,8,-1.9800033569335938,-0.6400032043457031,-6.130001068115234,-7.220001220703125,1.6100006103515767,2,0.01482150354299705,-1.7752722783946866,111.01000213623048,-1.7971074585772973,109.75,-1.8529466763405456,108.55999755859376,0.01482150354299705
8106,2017-08-24,110.61000061035156,111.25,109.04000091552734,110.58000183105469,3128400.0,-0.00036150849503591154,2.374050691888366,-0.11537897238768743,56.201122842670756,47.44754741691896,-1.2582599420484684,-1.3040492648869133,-3.7359056189121986,-10.144801751219404,8.101441651907164,2.2099990844726562,-1.3476690628831562,1.343000793457037,-1.9074895459019103,4.593491132815984,-0.2822443762224367,2.9682459631365106,-4.8136353065115145,67.72279740691025,11.577473513529398,1.6252451696794772,8,-0.8950004577636861,-0.6000022888183594,-4.982500076293945,-7.180000305175781,1.8600006103515625,3,0.010577688839066957,1.3035851742859537,110.6500015258789,-1.7752722783946866,111.01000213623048,-1.7971074585772973,109.75,0.010577688839066957
8107,2017-08-25,114.97000122070312,119.7300033569336,113.54000091552734,115.0,7121000.0,0.03941777946200942,-3.2837396184773944,-1.0,62.36198502030416,49.75912521674489,-5.059187032277862,-5.6820801358623925,-7.960112218348058,-14.172724107073464,8.164170169776739,9.120002746582031,-0.9901739943138494,5.529501342773443,1.5000595598260134,9.558943125720873,3.5147804512997283,7.544222234247158,-8.915890614465894,58.09857499573528,2.385124234144996,2.0147208914737127,8,-1.5099983215332031,-2.720001220703125,-9.320001602172852,-11.095001220703125,-1.3400039672851705,4,-0.04479430696006226,2.374050691888366,110.61000061035156,1.3035851742859537,110.6500015258789,-1.7752722783946866,111.01000213623048,-0.04479430696006226
8108,2017-08-28,111.4800033569336,115.13999938964844,110.01000213623048,115.05999755859376,3618400.0,-0.030355726073881928,1.743315606200613,119.33799593082448,56.849028745967445,51.772909040275,-1.3016068041343658,-2.253264592850371,-4.349507953076511,-10.345057215748113,8.05595074435257,5.1299972534179545,-0.33868668055053774,2.0050033569335994,-2.0844573297380435,6.094464043605242,-0.03972698640222916,4.049733700269428,-4.605339185654586,22.825087784407206,-32.516364614706944,2.0447303433358233,8,1.9799995422363281,0.7699966430664062,-5.660001754760742,-7.605003356933594,2.5699996948242045,0,-0.00780411482224741,-3.2837396184773944,114.97000122070312,2.374050691888366,110.61000061035156,1.3035851742859537,110.6500015258789,-0.00780411482224741
8109,2017-08-29,111.2699966430664,111.9000015258789,109.25,109.6500015258789,1858600.0,-0.0018838061315337162,-1.1900855627786149,-0.45251333547865824,58.619134428509675,53.06502783453103,-0.9623548881921522,-2.1628097706075806,-4.060113236947302,-9.803637139793366,7.759706244566204,2.6500015258789062,0.004873365115855677,1.8004966735839787,-2.2784586820660166,5.879452029233974,-0.23898100424101187,3.8399743514089693,-3.6240121206481177,20.860572668360504,-35.61310947855219,2.0394776778249954,8,2.1900062561035156,0.9800033569335938,-4.829996109008789,-7.394996643066406,5.2700042724609375,1,0.006201154509060114,1.743315606200613,111.4800033569336,-3.2837396184773944,114.97000122070312,2.374050691888366,110.61000061035156,0.006201154509060114
8110,2017-08-30,113.29000091552734,113.66999816894531,110.61000061035156,111.2699966430664,1458900.0,0.018154078668131346,1.2014380591689995,1.246919975887273,69.13863424391704,56.21010912948335,-2.8423090765340078,-4.063515949660626,-5.935967321211024,-11.488613616529605,8.065933580616031,3.05999755859375,0.39631856383303443,3.6125007629394474,-0.8038706609347201,8.028872186813615,1.4043150510023708,5.820686474876524,-4.918975263038135,39.7567729595478,-22.466018307320027,2.2081857119370834,8,0.17000198364257812,-1.0400009155273438,-5.727499008178711,-9.415000915527344,3.6699981689453125,2,-0.016241538992104898,-1.1900855627786149,111.2699966430664,1.743315606200613,111.4800033569336,-3.2837396184773944,114.97000122070312,-0.016241538992104898
8111,2017-08-31,114.45999908447266,114.6999969482422,112.81999969482422,113.62999725341795,1467200.0,0.010327461907407853,1.8702301635372096,0.4108911265041654,66.24683870273427,58.6457926255548,-3.3328278070965496,-4.97010109758925,-6.9697486453047475,-12.327270702366349,7.918242632481745,1.879997253417983,0.8376082038303423,4.453498840332031,-0.36143531313976496,9.268432993803827,2.046031763596133,6.860965917067929,-5.407434769716787,49.713715797864786,-13.231249687229813,2.407467076735895,8,-0.40999603271484375,-2.2099990844726562,-6.04749870300293,-10.584999084472656,2.6800003051757812,3,-0.01922066194163219,1.2014380591689995,113.29000091552734,-1.1900855627786149,111.2699966430664,1.743315606200613,111.4800033569336,-0.01922066194163219
8112,2017-09-01,113.70999908447266,115.62000274658205,113.6500015258789,114.62999725341795,1566400.0,-0.006552507478586378,-2.7884883430902456,-1.1084290835554378,62.20191760566379,60.44874859203769,-1.9841275774689962,-4.006521011931795,-6.124577585660816,-11.252196059047364,8.060388556349194,1.9700012207031392,1.0325498595372693,3.4374988555908175,-1.5847624425203009,8.459760153701936,0.9263682065352583,5.948629504646377,-4.016788427186128,70.0156540256715,8.251530355896925,2.51113064905556,9,0.6750030517578125,-1.4599990844726562,-4.722497940063477,-9.549999237060547,3.340003967285142,4,-0.010904914904171004,1.8702301635372096,114.45999908447266,1.2014380591689995,113.29000091552734,-1.1900855627786149,111.2699966430664,-0.010904914904171004
8113,2017-09-05,113.7699966430664,114.80999755859376,112.5199966430664,113.45999908447266,3092900.0,0.0005276366113518005,-1.0913227056102246,-0.3369545386695025,60.51932436000227,61.07527401157793,-1.5800832796948896,-3.958369425447543,-6.118015509473196,-10.977562102399816,8.834789589751821,2.290000915527358,1.6179587527102228,3.299996566772464,-1.9527193469791513,8.552712480524079,0.6736386098966562,5.926354523648271,-3.4745784238010486,70.95753052055908,12.767875451379183,2.626357956875809,9,0.6150054931640625,-1.5199966430664062,-4.782495498657227,-9.609996795654297,4.8000030517578125,1,-0.001230547541349325,-2.7884883430902456,113.70999908447266,1.8702301635372096,114.45999908447266,1.2014380591689995,113.29000091552734,-0.001230547541349325
8114,2017-09-06,113.79000091552734,114.77999877929688,112.6500015258789,114.4000015258789,2339900.0,0.00017583082579930576,2.1094961240310077,-1.9677594014569797,59.065936369215535,61.24488025766499,-1.3010987559291465,-3.741768339297863,-6.017307657428617,-10.648084629541785,9.507715236207396,2.1299972534179688,2.1178927382676704,3.0480007171630916,-2.3049263460902267,8.40092778041641,0.37153718553642534,5.724464248789758,-2.9285075880018923,63.473032919071926,9.269178466026275,2.6764635316266596,9,0.595001220703125,-1.5400009155273438,-4.242500305175781,-9.630001068115234,5.199996948242173,2,0.0022849295556599536,-1.0913227056102246,113.7699966430664,-2.7884883430902456,113.70999908447266,1.8702301635372096,114.45999908447266,0.0022849295556599536
8115,2017-09-07,114.0500030517578,114.47000122070312,113.19000244140624,114.13999938964844,1731400.0,0.0022849295556599536,2.4133300781250377,0.1475348325287273,69.41991645195982,62.713635103141556,-1.1489117799136608,-3.6701318434905374,-6.047926104011751,-10.570789541048924,9.710083834023258,1.2799987792968892,2.5403772385600547,2.9780025482177592,-2.334015150257514,8.290020246693032,0.32199369898012264,5.634011397455396,-2.6563991224678603,49.354948267884055,-5.418404185156589,2.6560088492376375,9,0.4399986267089986,-1.8000030517577983,-4.400003433227525,-9.890003204345689,5.579994201660156,3,0.02183251027743993,2.1094961240310077,113.79000091552734,-1.0913227056102246,113.7699966430664,-2.7884883430902456,113.70999908447266,0.02183251027743993
8116,2017-09-08,114.44000244140624,115.72000122070312,114.0999984741211,114.16999816894531,2656400.0,0.003419547384592825,-6.902381838481578,-3.0001695489990294,68.87034156928335,63.43678583080591,-1.0487823394247044,-3.4942242693982735,-6.243124174628875,-10.62450586555157,9.480088205848288,1.6699981689453267,2.690457565388627,2.8950019836425582,-1.7794460462016133,7.56945001348673,0.5577779687204725,5.232225998564644,-2.5462145464576764,60.00009536729477,2.810733991381916,2.337224014922084,9,-1.9550018310546733,-2.190002441406236,-5.190002441406236,-7.205001831054673,4.759994506835966,4,0.02202024282860937,2.4133300781250377,114.0500030517578,2.1094961240310077,113.79000091552734,-1.0913227056102246,113.7699966430664,0.02202024282860937
8117,2017-09-11,116.4800033569336,117.12999725341795,112.22000122070312,112.9800033569336,2294700.0,0.01782594260754089,1.0458368831301004,12.96275784119876,70.48081856871205,64.9514291444442,-3.187236038355138,-5.130164728860336,-7.967434828747457,-12.337217210490948,9.485174274284855,4.9099960327148295,2.8882963149772536,4.51150283813476,-0.3456286582002974,9.368634334469817,2.0829370899672313,6.940068586302289,3.25,86.76182440569168,29.716309401219988,2.4285657481675305,9,-3.2900047302246094,-4.230003356933594,-7.650003433227539,-9.245002746582031,2.2399978637695312,0,0.005666174568113691,-6.902381838481578,114.44000244140624,2.4133300781250377,114.0500030517578,2.1094961240310077,113.79000091552734,0.005666174568113691
8118,2017-09-12,116.16000366210938,116.98999786376952,114.9800033569336,116.3499984741211,1607000.0,-0.002747250048093064,1.7346983261969973,-0.05428423200334821,66.62361898964042,65.84081631790318,-2.384299326148053,-4.467423500346655,-7.310578842418295,-11.696130304318217,9.965386350573574,2.0099945068359233,3.149812275292362,3.828503036499029,-1.146769106286726,8.803775179284784,1.3408669651061444,6.316139107891914,3.419799652099613,80.24451374612921,24.496027268131137,2.4876360713928785,9,-2.2900047302246094,-3.910003662109375,-7.33000373840332,-8.925003051757812,2.3799972534179688,1,0.007661840234073125,1.0458368831301004,116.4800033569336,-6.902381838481578,114.44000244140624,2.4133300781250377,114.0500030517578,0.007661840234073125
8119,2017-09-13,116.18000030517578,116.5,115.25,116.04000091552734,1449900.0,0.00017214740389115413,2.2051332211745374,-0.7368590129703249,68.25081002466584,65.74216918243081,-1.8266602089273647,-4.200290650063266,-6.93947424894121,-11.394378101791858,10.509595925526844,1.25,2.91584391920253,3.5294998168945284,-1.5787099389215058,8.637709572710563,0.9753949389865113,6.0836046948025455,3.2526069671630893,80.65177768143936,25.422718407073276,2.5541048779080158,9,-1.5050010681152344,-3.9300003051757812,-7.350000381469727,-8.944999694824219,3.1100006103515625,2,0.020571521633418133,1.7346983261969973,116.16000366210938,1.0458368831301004,116.4800033569336,-6.902381838481578,114.44000244140624,0.020571521633418133
8120,2017-09-14,115.47000122070312,116.13999938964844,114.5,115.62000274658205,1649700.0,-0.006111198851847743,1.756313511780734,-1.0714441416894749,65.36029823106156,65.6436646855783,-0.8659745846112656,-3.2654964503379347,-5.943011314545316,-10.388401036962648,11.298998632647129,1.6800003051757812,3.057975090394905,2.570500564575198,-2.579611829447572,7.720612958597968,-0.004555632436193946,5.14555676158659,3.818353930603024,66.19149951131455,12.024683373644947,2.575056197011387,9,-0.7950019836425781,-3.220001220703125,-6.64000129699707,-8.235000610351562,5.339996337890639,3,0.03048407903225403,2.2051332211745374,116.18000030517578,1.7346983261969973,116.16000366210938,1.0458368831301004,116.4800033569336,0.03048407903225403
8121,2017-09-15,114.12999725341795,115.62000274658205,113.87999725341795,115.62000274658205,6232600.0,-0.01160478005645782,1.3355692326598263,9.933268907989687,46.71873724089132,63.923311311714684,0.4719236624881802,-1.5115352800534225,-4.308477487453445,-8.760080411748405,11.45754589071979,1.740005493164091,3.1662205633312084,0.9184967041015426,-3.6803478694993714,5.517341277702457,-1.3809255826989073,3.2179189909019925,5.016990819276131,38.900154297248115,-14.159215380665309,2.299422286800455,9,0.5450019836425923,-1.8799972534179545,-5.964998245239244,-6.894996643066392,4.8600006103515625,4,0.04819066093366864,1.756313511780734,115.47000122070312,2.2051332211745374,116.18000030517578,1.7346983261969973,116.16000366210938,0.04819066093366864
8122,2017-09-18,113.83999633789062,114.66000366210938,112.87000274658205,113.73999786376952,2030000.0,-0.002540970143751098,1.0574567999754294,-0.06711282245594738,62.29161252585845,64.12023221903205,0.8742395389466253,-0.8492286812547718,-3.7621860319922007,-8.17908514690103,11.303883512748628,1.7900009155273295,2.8478270312153597,0.3644958496093693,-3.683222721212644,4.412214420431383,-1.6593634358016374,2.388355135020376,5.16845199776364,23.543561672246565,-31.962990349486798,2.023859285411004,9,0.8350028991699219,-1.4249954223632812,-5.489997863769531,-6.6049957275390625,5.450004577636719,0,0.04708363301806906,1.3355692326598263,114.12999725341795,1.756313511780734,115.47000122070312,2.2051332211745374,116.18000030517578,0.04708363301806906
8123,2017-09-19,113.08000183105469,114.05999755859376,112.97000122070312,113.7699966430664,1954800.0,-0.006675988503901387,-1.3956067910291656,-6.900053406575658,58.91628037381773,64.10360377509896,1.705407118450637,0.18238348810317007,-2.7629878998851467,-7.135948151652286,11.22662782790119,1.0899963378906392,2.5278057839667127,-0.5619987487793026,-4.219629314155711,3.0956318165971055,-2.3908140314675137,1.2668165339089086,5.792677562300554,5.785103123009524,-51.86895464578045,1.8288152826882067,9,1.5949974060058594,0.3800010681152344,-4.355003356933594,-5.845001220703125,6.860000610351548,1,0.0498761876399223,1.0574567999754294,113.83999633789062,1.3355692326598263,114.12999725341795,1.756313511780734,115.47000122070312,0.0498761876399223
8124,2017-09-20,112.7300033569336,113.33999633789062,111.3499984741211,113.06999969482422,1782700.0,-0.003095140329445689,3.522775745175218,0.49275202069903473,46.69812593905478,61.57896038477617,2.11125335786069,0.7039383875452927,-2.1909743558332764,-6.493026330403907,11.950950152196349,1.9899978637695312,2.3463539646626543,-0.9979972839355469,-4.471298287551576,2.4753037196804826,-2.7346477857435616,0.7386532178724678,6.009622472968601,28.810117307891403,-29.822794393466715,1.7366505018080145,9,1.5099945068359375,0.7299995422363281,-4.285005569458008,-5.495002746582031,8.6199951171875,2,0.051539052475654934,-1.3956067910291656,113.08000183105469,1.0574567999754294,113.83999633789062,1.3355692326598263,114.12999725341795,0.051539052475654934
8125,2017-09-21,112.29000091552734,113.0,111.37000274658205,112.81999969482422,1154500.0,-0.003903152916735819,2.6629176882061163,1.5588367291984562,36.000011813256044,57.92670152299535,2.5427412119499593,1.3419053060778907,-1.606218405182318,-5.790182631460937,12.714415754933404,1.6299972534179545,2.195996221806496,-1.5199996948242216,-4.756711122101521,1.7167117324530778,-3.1383554084628713,0.09835601881442813,6.154039820143609,22.014086671264472,-36.187751903781866,1.6183557136386506,9,1.9499969482421875,1.1700019836425781,-3.7900009155273438,-5.055000305175781,11.290000915527344,3,0.06233858707745399,3.522775745175218,112.7300033569336,-1.3956067910291656,113.08000183105469,1.0574567999754294,113.83999633789062,0.06233858707745399
8126,2017-09-22,111.77999877929688,112.81999969482422,111.63999938964844,111.68000030517578,1085000.0,-0.0045418303684415795,-12.111092273131861,-0.18867680082915875,37.15046766854506,54.22332920075458,2.945491322340544,2.0491141796614727,-0.9669772948552975,-5.041108065169908,13.297147496052276,1.1800003051757812,2.0672075473989224,-2.0885017395019503,-5.117307018982331,0.9403035399784301,-3.6029043792421334,-0.5740990997617672,6.380280265912077,12.990925414141788,-41.910659581330066,1.5144026397401882,9,2.3899993896484375,1.6800041198730469,-2.8349990844726562,-4.5449981689453125,12.1300048828125,4,0.0807836721945765,2.6629176882061163,112.29000091552734,3.522775745175218,112.7300033569336,-1.3956067910291656,113.08000183105469,0.0807836721945765
8127,2017-09-25,109.81999969482422,111.83000183105469,108.6500015258789,111.66999816894531,2026000.0,-0.017534434656262254,1.9308680258906503,-18.500267032883194,29.01171407537612,50.04422865472521,4.315209174641581,3.798243525969667,1.048312761582224,-2.8494100486593936,12.342440888972659,3.1800003051757812,1.6798827455216383,-3.7910007476806697,-7.268017650880097,-0.3139838444812426,-5.529509199280383,-2.052492296080956,8.067868127541217,21.62659938880179,-29.953358388469855,1.7385084515997147,9,2.7550010681152344,3.640003204345703,-0.8725013732910156,-2.5849990844726562,15.139999389648438,0,0.08350025673308648,-12.111092273131861,111.77999877929688,2.6629176882061163,112.29000091552734,3.522775745175218,112.7300033569336,0.08350025673308648
8128,2017-09-26,110.61000061035156,111.37999725341795,108.83000183105469,110.58999633789062,1590500.0,0.007193597866715029,2.269230016823861,-0.01081312916781795,34.38113845851761,46.28093181404207,2.9671792037611056,3.0985885308564463,0.3819507881513857,-3.399169271536209,12.550301106966671,2.549995422363267,1.2749991201746411,-2.9574996948242216,-6.566051737557885,0.6510523479094417,-4.761775716191053,-1.15322367345739,6.723595234224689,41.791071483764334,-7.942268443559811,1.804276021366831,9,1.7849998474121094,3.44000244140625,-1.680002212524414,-3.375,14.169998168945312,1,0.07847391969332884,1.9308680258906503,109.81999969482422,-12.111092273131861,111.77999877929688,2.6629176882061163,112.29000091552734,0.07847391969332884
8129,2017-09-27,111.95999908447266,113.47000122070312,110.20999908447266,110.20999908447266,1731400.0,0.01220503088935665,-2.7257167271205356,87.48131197559115,40.727575022966114,43.543962568698134,1.067925846502149,1.900366565274851,-0.8506731194520682,-4.498477191028442,12.676518145569979,3.2600021362304688,0.6608831131332664,-1.6420013427734403,-5.17036936251543,1.8863666769685494,-3.4061853526444423,0.12218266709756165,4.852581100981752,68.672152866484,18.110583324821206,1.7641840098709984,9,0.1750030517578125,2.2300033569335938,-3.030000686645508,-4.724998474121094,12.760002136230469,2,0.07127548608599721,2.269230016823861,110.61000061035156,1.9308680258906503,109.81999969482422,-12.111092273131861,111.77999877929688,0.07127548608599721
8130,2017-09-28,111.4499969482422,111.95999908447266,110.5199966430664,111.4000015258789,1358300.0,-0.0045552174026516346,1.6915941160951748,0.028568812779025978,36.87442645571413,42.450150259234,1.059097734457282,2.387880154784142,-0.30900947397374523,-3.740600174359969,12.369073670708625,1.44000244140625,0.11023781609434025,-2.0600032806396342,-5.7162611818667415,1.596254620587473,-3.8881322312531807,-0.2318743300260877,4.8728285176376716,58.09119501335174,8.36317525733336,1.8281289506135523,9,0.20500564575193891,2.7400054931640483,-2.1924991607666158,-4.214996337890639,13.400001525878892,3,0.08882908745593321,-2.7257167271205356,111.95999908447266,2.269230016823861,110.61000061035156,1.9308680258906503,109.81999969482422,0.08882908745593321
8131,2017-09-29,112.26000213623048,112.76000213623048,111.0,111.25,2033100.0,0.007267879857945969,-1.3311253593642032,20.20189226308015,29.232284942764593,38.77689163889024,-0.04923985640843398,1.480512619191117,-1.0663272548121085,-4.317059492925679,11.678045519522083,1.760002136230483,-0.49232978644153036,-1.1399982452392408,-4.808270513695689,2.5282740232172074,-2.9741343794674577,0.6941378889889762,3.602453893249333,74.89628296508077,28.61960245122068,1.834136134228222,9,-0.9050025939941548,1.930000305175767,-2.920003890991225,-5.0250015258789205,11.559997558593736,4,0.10083733724757171,1.6915941160951748,111.4499969482422,-2.7257167271205356,111.95999908447266,2.269230016823861,110.61000061035156,0.10083733724757171
8132,2017-10-02,112.47000122070312,113.76000213623048,110.68000030517578,110.69000244140624,1961300.0,0.001870649211442199,-2.422218454626388,1.762371301451082,31.641784473086034,35.7463920943645,-0.529714697354521,1.2362352845852627,-1.214954238790881,-4.307963525771839,10.63993546079271,3.0800018310547017,-1.040017260106282,-0.8679992675781278,-4.556073114504244,2.820074579347988,-2.7120361910411788,0.9760376558849231,2.959707538560636,73.83365444880314,30.537833877572652,1.8440369234630563,10,-1.2649993896484375,1.720001220703125,-2.607501983642578,-5.2350006103515625,10.930000305175781,0,0.10171603376225802,-1.3311253593642032,112.26000213623048,1.6915941160951748,111.4499969482422,-2.7257167271205356,111.95999908447266,0.10171603376225802
8133,2017-10-03,113.62999725341795,113.7300033569336,111.66999816894531,112.38999938964844,1044800.0,0.010313826088065303,1.861098307239927,0.6966284910933052,38.60588697316952,34.84725443148836,-1.7919299451185395,0.06873727122915341,-2.333005673659329,-5.2325500164886165,9.93799569999866,2.0600051879882812,-1.134345001893891,0.29899673461912357,-3.386155058825338,3.984148528063585,-1.5435791621031,2.1415726313413472,1.3929290718427154,96.33789377312915,55.381040879930254,1.8425758967222294,10,-2.424995422363267,-0.739997863769517,-0.7749958038329936,-4.154994964599595,10.20999908447267,1,0.09970960226098136,-2.422218454626388,112.47000122070312,-1.3311253593642032,112.26000213623048,1.6915941160951748,111.4499969482422,0.09970960226098136
8134,2017-10-04,114.0500030517578,114.06999969482422,112.3499984741211,113.79000091552734,1122300.0,0.0036962581051827037,10.466849774929427,0.2096795033501623,43.48625240255723,35.67905894141071,-2.240628861569121,-0.34866744634656754,-2.752066696503377,-5.411994624243917,9.249709477019902,1.720001220703125,-1.410471125410453,0.7060024261474496,-2.9877914013738973,4.3997962536687965,-1.1408944876132239,2.552899339908123,0.5905477855399681,99.43671476404734,59.12427341641809,1.8468969137606703,10,-2.690002441406236,-1.1600036621093608,-1.1950016021728374,-4.575000762939439,8.349998474121108,2,0.09408150320407827,1.861098307239927,113.62999725341795,-2.422218454626388,112.47000122070312,-1.3311253593642032,112.26000213623048,0.09408150320407827
8135,2017-10-05,116.54000091552734,116.83000183105469,113.9000015258789,114.5,1673800.0,0.02183251027743993,1.2366391096331197,7.846092901787453,60.000012662892374,38.21789727411596,-4.5420056126845765,-2.7853632232215375,-5.270839319389097,-7.664309086910549,8.899504209583814,2.9300003051757812,-1.5455588825115143,3.07150039672851,-0.8812603959716085,7.024261189428628,1.0951200003784436,5.047880793078576,-7.8899993896484375,95.28453912885982,52.529991946083555,1.97638039635006,10,-3.799999237060547,-3.6500015258789062,-3.684999465942383,-7.064998626708984,6.569999694824219,3,0.07019049460197757,10.466849774929427,114.0500030517578,1.861098307239927,113.62999725341795,-2.422218454626388,112.47000122070312,0.07019049460197757
8136,2017-10-06,116.95999908447266,117.61000061035156,115.80999755859376,116.18000030517578,1806200.0,0.003603897079507812,-1.3684184108819208,0.3823521711975526,62.80789272745839,41.973028235458436,-4.637646593393569,-3.169385669561848,-5.632795859968127,-7.864122609633029,8.2862326164606,1.8000030517577983,-1.4936047470168745,3.3654987335205107,-0.8683184329289162,7.5993158999699375,1.2485901502957972,5.482407316745224,-8.146397552490228,90.62046901508154,43.55895280178813,2.116908583224712,10,-3.7399978637695312,-3.829998016357422,-4.104997634887695,-7.484996795654297,7.680000305175781,4,0.0674589556379015,1.2366391096331197,116.54000091552734,10.466849774929427,114.0500030517578,1.861098307239927,113.62999725341795,0.0674589556379015
8137,2017-10-09,117.13999938964844,117.5199966430664,116.63999938964844,116.8000030517578,847100.0,0.0015389903093772084,-1.6666435474175798,0.43589342306038836,67.49998026881767,45.652899547714,-4.1014172921242675,-3.475601406634098,-5.750821574660506,-7.755829632745545,8.344502595326146,0.8799972534179688,-1.2897188832996989,3.5124992370605526,-0.8250332446643256,7.850031718785431,1.3437329961981135,5.681265477922992,-7.974541894531242,92.08752478909999,38.16052386889333,2.168766240862436,10,-3.229999542236328,-4.009998321533203,-3.9899978637695312,-7.664997100830078,6.730003356933608,0,0.057025784018964965,-1.3684184108819208,116.95999908447266,1.2366391096331197,116.54000091552734,10.466849774929427,114.0500030517578,0.057025784018964965
8138,2017-10-10,117.0500030517578,117.52999877929688,116.31999969482422,117.22000122070312,931500.0,-0.0007682801635612302,2.063314855233423,-0.5000000000000209,69.04761103826331,48.799570216080355,-3.354611653800191,-3.4946841046709807,-5.575729735327982,-7.4048354331360144,8.34731996461954,1.2099990844726562,-1.0411513817084455,3.378002929687483,-1.0853623398914465,7.841368199266412,1.1463202948980182,5.609685564476948,-7.546763832031232,89.35366290563749,30.917349686357127,2.2316826347894647,10,-2.985004425048814,-3.920001983642564,-3.732501983642564,-7.575000762939439,6.969993591308608,1,0.05425030592535074,-1.6666435474175798,117.13999938964844,-1.3684184108819208,116.95999908447266,1.2366391096331197,116.54000091552734,0.05425030592535074
8139,2017-10-11,118.56999969482422,118.66000366210938,116.93000030517578,117.0199966430664,1078400.0,0.01298587444200483,-1.000008820131067,-9.117763216945653,75.2818023556527,53.067056427184646,-4.289457891473461,-5.087274608902163,-7.010234153649023,-8.877163289562986,8.493663886378817,1.7300033569335938,-0.44060191988160113,4.778499603271484,-0.07823679949096629,9.635236006033935,2.350131401890252,7.206867804652717,-8.742490019472655,98.10916119973778,33.61715415365944,2.4283682013812267,10,-3.8999977111816406,-4.914997100830078,-5.252498626708984,-9.09499740600586,8.430000305175781,2,0.044446290432911706,2.063314855233423,117.0500030517578,-1.6666435474175798,117.13999938964844,-1.3684184108819208,116.95999908447266,0.044446290432911706
8140,2017-10-12,118.98999786376952,119.83999633789062,118.51000213623048,118.5500030517578,1236600.0,0.0035421959182448948,-4.115395337236592,0.28386706175367443,79.23764182914972,58.62320719233855,-3.9419698262318974,-5.512680241039732,-7.265561695483072,-9.301653074433162,9.08196025417851,1.329994201660142,0.12221114046835169,5.0224979400634595,-0.3210661088291573,10.366061988956076,2.350715915617144,7.694279964509775,-8.632538549212484,78.90822005982314,7.575262610274066,2.67178202444631,10,-3.729999542236314,-4.744998931884751,-5.672496795654283,-9.514995574951158,8.5,3,0.028657901700388955,-1.000008820131067,118.56999969482422,2.063314855233423,117.0500030517578,-1.6666435474175798,117.13999938964844,0.028657901700388955
8141,2017-10-13,119.62999725341795,119.7699966430664,118.4499969482422,119.7699966430664,1262900.0,0.005378598211096319,17.857220708446665,-0.31818418269150633,94.55041985944166,65.61305556860029,-3.8292842606602733,-6.028595771183674,-7.689761056212561,-9.936240936293373,9.931763449629488,1.3199996948242045,0.584969675915687,5.3874973297119055,-0.5268907493936723,11.301885408817483,2.4303032901591166,8.344691369264694,-8.513934976994236,94.03411122887515,15.735603499355548,2.9571940395527916,10,-3.874999999999986,-5.384998321533189,-6.259996414184556,-10.154994964599595,6.6500015258789205,4,0.029089721949602243,-4.115395337236592,118.98999786376952,-1.000008820131067,118.56999969482422,2.063314855233423,117.0500030517578,0.029089721949602243
8142,2017-10-16,119.1999969482422,119.97000122070312,118.66999816894531,119.69000244140624,1179600.0,-0.0035944187498797575,1.4761890921773502,3.500054495912248,90.32864441699954,71.36002861791472,-2.6197327933643777,-5.45619025429032,-7.060949442745752,-9.495450726463375,11.237222419599311,1.3000030517578125,1.1854402549837602,4.689496994018569,-1.620615565629862,10.999609553667,1.5344407141943464,7.844553273842791,-7.386019946901129,78.90400135447864,-3.8467012991169582,3.1550562798242168,10,-3.0399971008300923,-4.889995574951186,-6.8324966430664205,-9.724994659423842,8.510002136230455,0,0.04563760554262708,17.857220708446665,119.62999725341795,-4.115395337236592,118.98999786376952,-1.000008820131067,118.56999969482422,0.04563760554262708
8143,2017-10-17,118.72000122070312,119.76000213623048,118.05999755859376,119.3499984741211,1184700.0,-0.004026809897885286,1.3448264975927562,1.2856942671193097,84.56036939408676,75.92381939475135,-1.4994762319331727,-4.776909905792593,-6.429721177718321,-9.029860321118761,12.483753865815093,1.7000045776367188,1.8488488340762785,3.9275012969970646,-2.613323032584944,10.468325626579073,0.6570891322060533,7.197913461788076,-6.090421797425847,58.88159133060115,-24.59038007949841,3.270412164791006,10,-1.7849998474121094,-4.409999847412109,-6.000001907348633,-9.244998931884766,9.049995422363281,1,0.043379392460626276,1.4761890921773502,119.1999969482422,17.857220708446665,119.62999725341795,-4.115395337236592,118.98999786376952,0.043379392460626276
8144,2017-10-18,118.54000091552734,118.86000061035156,117.77999877929688,118.5,1010600.0,-0.0015161750616996539,2.176474548126872,-0.06349379352104148,87.51329090470188,78.98085031050796,-0.6879341842467994,-4.363015558768893,-6.0500720836458015,-8.85172651916011,13.15855549463425,1.0800018310546875,2.5185958934396098,3.4570011138916072,-3.2129375244887513,10.126939752271966,0.122031794701428,6.7919704330817865,-5.176379312507478,34.70325520470444,-49.83200602245527,3.33496931919018,10,-0.6500015258789062,-4.229999542236328,-5.480001449584961,-9.064998626708984,10.959999084472656,2,0.04622908457242336,1.3448264975927562,118.72000122070312,1.4761890921773502,119.1999969482422,17.857220708446665,119.62999725341795,0.04622908457242336
8145,2017-10-19,119.29000091552734,119.31999969482422,117.56999969482422,119.0,1099300.0,0.006326978186329324,9.000043596730245,7.249856952126645,87.4334965923605,81.7170285177193,-1.1251447787389566,-4.808224512208142,-6.55857772550803,-9.601326565373128,13.934557037304995,1.75,3.1054275582902164,3.8570011138915987,-2.929462230355398,10.643464458138595,0.4637694417681075,7.25023278601509,-5.265741350739148,71.66667196485395,-13.50590042064519,3.393231672123495,10,-1.1450004577636719,-4.979999542236328,-5.82750129699707,-9.814998626708984,10.950004577636719,3,0.06463240024561934,2.176474548126872,118.54000091552734,1.3448264975927562,118.72000122070312,1.4761890921773502,119.1999969482422,0.06463240024561934
8146,2017-10-20,120.80999755859376,121.87999725341795,119.6999969482422,119.9800033569336,1647600.0,0.012742028932859029,-2.136675247405219,2.8620399358081046,88.9720121956437,84.10280984292218,-2.28151251725248,-5.920581049873263,-7.734810967608908,-11.089886039116791,15.068963376807082,2.589996337890611,3.682107023609916,4.925497817993175,-2.0369132426842356,11.887908878670586,1.4442922876544628,8.406703348331888,-6.191163828214073,75.1740069390362,-10.9605825580487,3.4812055303387077,10,-1.7099990844726705,-5.544998168945327,-7.347497940063491,-11.334995269775405,9.139999389648452,4,0.0552934396173288,9.000043596730245,119.29000091552734,2.176474548126872,118.54000091552734,1.3448264975927562,118.72000122070312,0.0552934396173288
8147,2017-10-23,118.98999786376952,121.72000122070312,118.7300033569336,120.98999786376952,1487500.0,-0.015064975843092188,-1.3730245231607896,-2.409655387952785,73.59158240293989,84.60769555010847,-0.1916470760366309,-3.56093478224993,-5.682789632218444,-9.268831869555811,15.011417086193084,2.9899978637695312,3.8292572136746656,2.6469982147216626,-3.824291600773364,9.11828803021669,-0.5886466930258507,5.882643122469176,-3.4998245106252313,32.946611909650706,-49.75350312234516,3.235644907747516,10,0.41500091552735796,-3.7249984741210795,-5.527498245239244,-9.514995574951158,-9.650001525878892,0,0.06126566136990452,-2.136675247405219,120.80999755859376,9.000043596730245,119.29000091552734,2.176474548126872,118.54000091552734,0.06126566136990452
8148,2017-10-24,119.29000091552734,119.61000061035156,117.9000015258789,118.95999908447266,1337800.0,0.0025212459630539197,2.525766871165644,-0.16500091552734375,73.30963511210264,84.3885658563807,-0.1570018706522518,-3.3490177834657686,-5.771192928232367,-9.564109258348438,14.782664740566634,1.7099990844726562,3.9262361964442363,2.5130012512207003,-3.486454507142767,8.512457009584168,-0.4867266279610334,5.512729130402434,-3.0330486943502137,39.90724350350505,-38.995528708237636,2.999727879181731,10,0.43499755859375,-4.025001525878906,-5.745000839233398,-9.029998779296875,-9.590003967285142,1,0.07058427449344862,-1.3730245231607896,118.98999786376952,-2.136675247405219,120.80999755859376,9.000043596730245,119.29000091552734,0.07058427449344862
8149,2017-10-25,119.94000244140624,120.25,118.0500030517578,119.0,1080000.0,0.005448918776848499,1.8205133221174719,2.8484764414851376,68.08514092080418,83.14939908878675,-0.6618301100055533,-3.552671576042002,-6.226693073445645,-10.173144004000136,15.570005657298767,2.1999969482422017,3.98366317470726,2.7640026092529126,-2.9407700729039874,8.468775291409813,-0.08838373182554449,5.61638895033137,-3.0082848163602023,54.98849394604532,-20.939820513870607,2.852386341078451,10,-0.21500396728514204,-4.675003051757798,-5.872501373291001,-8.930000305175767,-12.880004882812472,2,0.06528259164814787,2.525766871165644,119.29000091552734,-1.3730245231607896,118.98999786376952,-2.136675247405219,120.80999755859376,0.06528259164814787
8150,2017-10-26,121.3499984741211,121.9499969482422,119.45999908447266,120.20999908447266,902700.0,0.011755844622428402,1.1282066330190141,1.2127621583014274,71.1261121016039,80.54669822680478,-1.9018553486669276,-4.409008044604306,-7.444037249586174,-11.542659565397884,16.601881868141913,2.4899978637695455,4.085706133513739,3.6789985656738224,-1.6387117263620894,8.996708857709734,1.0201434196558665,6.337853711691778,-3.8244872936704297,85.1852061163321,10.656186737848742,2.6588551460179533,10,-1.5900001525878906,-6.049999237060547,-7.499998092651367,-10.294998168945312,-13.400001525878892,3,0.06716111766261745,1.8205133221174719,119.94000244140624,2.525766871165644,119.29000091552734,-1.3730245231607896,118.98999786376952,0.06716111766261745
8151,2017-10-27,123.58000183105469,123.97000122070312,121.4000015258789,121.61000061035156,1523700.0,0.01837662451564981,-1.1506279089069213,1.7280721714339253,75.88428085522891,78.94176894216359,-3.925427304561296,-6.058062439497235,-9.367685306491467,-13.714333342391527,18.244581066707582,2.6200027465820312,4.024781796286192,5.343001937866205,0.04054986878051636,10.645454006951894,2.691775903323361,7.99422797240905,-5.529998779296889,93.57496854602839,20.388464924363703,2.651226034542846,10,-2.8100013732910156,-7.270000457763672,-9.730001449584961,-12.224998474121094,-16.990005493164062,4,0.05389224440386564,1.1282066330190141,121.3499984741211,1.8205133221174719,119.94000244140624,2.525766871165644,119.29000091552734,0.05389224440386564
8152,2017-10-30,123.91000366210938,124.27999877929688,121.9000015258789,123.04000091552734,1610500.0,0.0026703497828541867,1.956531216680488,0.4416254860347312,77.05049121776756,78.10733803368369,-3.9303744022861906,-5.7835917898219975,-9.402780152877682,-13.982696191197178,20.275485805463003,2.3799972534179688,3.8943669038209947,5.101003646850586,-0.04797694759292881,10.2499842412941,2.5265133496288286,7.675493944072343,-4.912800903320331,94.20070099576796,22.106681110366196,2.57449029722176,10,-2.985004425048828,-7.445003509521484,-10.095003128051758,-11.665000915527344,-16.990005493164062,0,0.04874500127207915,-1.1506279089069213,123.58000183105469,1.1282066330190141,121.3499984741211,1.8205133221174719,119.94000244140624,0.04874500127207915
8153,2017-10-31,124.95999908447266,125.01000213623048,123.41999816894531,124.27999877929688,1839900.0,0.008473855147535181,3.0768997525356627,0.7816070786526708,76.16709198019474,76.846649264294,-4.472469410848461,-6.262323041732998,-10.177950413665513,-14.881770936553863,22.48505018147584,1.5900039672851705,3.5863637173904124,5.584498977661127,0.34243674009368874,10.826561215228566,2.963467858877408,8.205530096444846,-5.011893041992209,99.28156525380327,29.219259235765136,2.62103111878372,10,-3.6699981689453125,-8.039997100830078,-11.942497253417969,-12.709999084472656,-15.349998474121094,1,-0.12500002289551038,1.956531216680488,123.91000366210938,-1.1506279089069213,123.58000183105469,1.1282066330190141,121.3499984741211,-0.12500002289551038
8154,2017-11-01,124.77999877929688,126.44000244140624,123.4000015258789,125.62999725341795,1622800.0,-0.0014404634002446182,1.4615303831054474,-1.2499971950767779,74.18548043221783,75.3746474687226,-3.7037272399905987,-5.520268786502754,-9.760170116153148,-14.574155610150683,24.792683731840405,3.0400009155273295,3.387968724744539,4.867998886108396,-0.2745445147038623,10.010542286920654,2.2967271857022666,7.4392705865145246,-3.8195135180664153,76.21772401498349,6.973870049062256,2.571271700406128,11,-2.609996795654297,-6.454998016357422,-11.557497024536133,-12.529998779296875,-17.6199951171875,2,-0.12085271660987307,3.0768997525356627,124.95999908447266,1.956531216680488,123.91000366210938,-1.1506279089069213,123.58000183105469,-0.12085271660987307
8155,2017-11-02,124.72000122070312,125.6500015258789,123.51000213623048,125.5,1736000.0,-0.00048082672848770436,2.9629551138049157,0.9176472700182362,72.34419512508798,73.52711223866085,-3.120652503849911,-5.076288624202547,-9.446581562477178,-14.387352736410548,26.149788655896124,2.1399993896484233,3.3536055902163184,4.399001312255862,-0.9127176958337913,9.710720320345516,1.7431418082110355,7.054860816300689,-2.663612523437507,65.87299785196271,-0.22534540283679405,2.65585950404483,11,-2.549999237060547,-6.240001678466797,-11.557498931884766,-12.470001220703125,-17.889999389648438,3,-0.1415972056547563,1.4615303831054474,124.77999877929688,3.0768997525356627,124.95999908447266,1.956531216680488,123.91000366210938,-0.1415972056547563
8156,2017-11-03,124.8499984741211,125.5,124.11000061035156,124.5,1309700.0,0.0010423127978320679,-1.4601818906090702,-0.44871669470636566,75.47343227477934,73.73620666886524,-2.924892990726917,-4.832652006074966,-9.314959198039816,-14.366945646160104,27.313502460996002,1.3899993896484375,3.33993321890145,4.134498596191406,-1.296816091024894,9.565813283407707,1.4188412525832632,6.850155939799549,-1.9168870280273467,64.97789324563473,0.47875076040256204,2.7156573436081475,11,-2.6799964904785156,-6.289997100830078,-11.927495956420898,-12.599998474121094,-18.519996643066406,4,-0.13536244879796233,2.9629551138049157,124.72000122070312,1.4615303831054474,124.77999877929688,3.0768997525356627,124.95999908447266,-0.13536244879796233
8157,2017-11-06,123.81999969482422,125.08999633789062,123.19000244140624,125.0,1003200.0,-0.008249890203325672,1.7941230919403093,-3.3714441416893735,71.90722544811243,73.58038337286631,-1.2714095980417426,-3.4536133352796696,-8.170472802580008,-13.181105427002763,28.318436045699315,1.8999938964843892,3.272013311743791,2.7704998016357365,-2.555576991247122,8.096576594518595,0.10746140519431435,5.433538198077159,2.620002746582017,19.384530874399474,-43.93220255501185,2.663038396441428,11,-1.5749969482422017,-5.259998321533203,-11.04749870300293,-11.569999694824219,-17.800003051757812,0,-0.13915363753351573,-1.4601818906090702,124.8499984741211,2.9629551138049157,124.72000122070312,1.4615303831054474,124.77999877929688,-0.13915363753351573
8158,2017-11-07,123.4000015258789,124.54000091552734,122.61000061035156,124.26000213623048,828400.0,-0.003392005895497263,1.7183137941780122,0.7288138880807026,70.45456588835633,73.84365281370545,-0.23143512148551793,-2.6704105931750917,-7.525996670487601,-12.59494887678548,29.41092096305281,1.9300003051757812,3.0094146795162544,2.033001708984372,-3.040281364386189,7.106284782354933,-0.5036398277009084,4.569643245669653,2.975000915527332,20.626645896662666,-44.39650241156525,2.536641536685281,11,-0.4500007629394531,-4.345001220703125,-10.702499389648438,-11.150001525878906,-17.150001525878906,1,-0.13354945829135567,1.7941230919403093,123.81999969482422,-1.4601818906090702,124.8499984741211,2.9629551138049157,124.72000122070312,-0.13354945829135567
8159,2017-11-08,123.83999633789062,124.20999908447266,123.16999816894531,123.48999786376952,892500.0,0.003565598108355328,-1.1010164841516326,-0.40697468107380197,69.6629280165327,73.6810768042531,-0.06709356589109916,-2.8410069870458017,-7.725002312002545,-12.88497793914732,30.15165178500123,1.0400009155273438,3.0943164786974364,2.2094966888427763,-2.7991340580980477,7.2181274357836,-0.2948186846276428,4.713812062313195,2.384406030273425,40.4603735892526,-22.74246521878314,2.5043153734704133,11,0.08000564575195312,-4.444995880126953,-11.792495727539062,-11.589996337890625,-15.439994812011719,2,-0.11490629964743626,1.7183137941780122,123.4000015258789,1.7941230919403093,123.81999969482422,-1.4601818906090702,124.8499984741211,-0.11490629964743626
8160,2017-11-09,122.4000015258789,123.08999633789062,120.01000213623048,122.9000015258789,1465500.0,-0.011627865427925044,6.000069358949873,-1.4285776566756914,56.919087791290174,71.57383313048213,1.7181939644385409,-1.193643276399257,-6.120903258728077,-11.282228748629805,29.88122931647662,3.829994201660142,3.1583690036906944,0.5990016937255831,-4.261121577784763,5.4591249652359295,-1.8310599420295972,3.0290633294807634,3.6798247719726476,43.53370345407408,-17.40490442890726,2.430061635755175,11,0.8250007629394531,-2.229999542236328,-10.275001525878906,-10.150001525878906,-14.919998168945312,3,-0.12450978491652509,-1.1010164841516326,123.83999633789062,1.7183137941780122,123.4000015258789,1.7941230919403093,123.81999969482422,-0.12450978491652509
8161,2017-11-10,123.11000061035156,123.31999969482422,121.30999755859376,121.9499969482422,929400.0,0.0058006460426598405,1.5443035529759253,-2.3200073242187216,69.8459050734092,70.77332355888674,1.0443372174691348,-1.7176251997705947,-6.692882685240136,-11.835827597100035,29.663768355456792,2.0100021362304545,3.3334439862522913,1.1350006103515682,-3.646399783280046,5.916401003983182,-1.255699586464246,3.5257008071673823,2.6056362378027274,61.02366166299954,-3.3129921732397563,2.3907001968158075,11,0.11500167846679688,-1.9850006103515625,-10.295000076293945,-10.860000610351562,-17.720001220703125,4,-0.13223945007379023,6.000069358949873,122.4000015258789,-1.1010164841516326,123.83999633789062,1.7183137941780122,123.4000015258789,-0.13223945007379023
8162,2017-11-13,124.63999938964844,125.0199966430664,122.69000244140624,124.33999633789062,1216700.0,0.012427900022024874,3.396225600276413,0.2586225040119997,73.04051998267775,70.42592667027374,-0.41484768225443247,-2.971527997627078,-8.040058979902739,-13.216345599680537,29.596569762667034,2.3299942016601705,3.4049504321161237,2.3929992675781193,-2.3424304560774516,7.12842899123369,0.025284405750326755,4.760714129405912,0.7332993757904234,92.41521616641538,23.956160935743753,2.367714861827786,11,-1.4149971008300781,-3.259998321533203,-11.464998245239258,-12.389999389648438,-19.610000610351562,0,-0.14690306200462344,1.5443035529759253,123.11000061035156,6.000069358949873,122.4000015258789,-1.1010164841516326,123.83999633789062,-0.14690306200462344
8163,2017-11-14,123.87000274658205,124.81999969482422,123.16000366210938,124.4000015258789,1225300.0,-0.006177765138294267,1.4233605096676467,-1.766644626417734,66.7519582483183,69.59997976095157,0.2059286466054573,-1.89297764391641,-7.094352073438259,-12.31531626819681,29.89671229569204,1.6599960327148438,3.1720234943940113,1.3655025482177905,-3.1156554354566026,5.846660531892184,-0.8750764436194061,3.606081540054987,1.181498221104306,77.04600484261523,6.59868398754648,2.2405789918371966,11,-1.040000915527358,-2.490001678466811,-10.350002288818374,-11.620002746582045,-19.440002441406264,1,-0.14410273438060595,3.396225600276413,124.63999938964844,1.5443035529759253,123.11000061035156,6.000069358949873,122.4000015258789,-0.14410273438060595
8164,2017-11-15,124.0199966430664,125.01000213623048,122.44000244140624,123.87000274658205,1442100.0,0.0012108976601157284,1.4131397214740045,-0.2830080036851308,62.75074326687656,68.53404066559474,-0.07063706428434102,-1.6984546030022045,-7.063914895504411,-12.306048590778062,30.24171757673553,2.569999694824247,2.883832418468586,1.2414966583251896,-2.874240722846565,5.357234039496944,-0.8163720322606878,3.299365348911067,-4.009994506835923,80.039898274628,10.98355133818282,2.0578686905858796,11,-1.2649955749511719,-2.3349952697753906,-10.422496795654297,-11.769996643066406,-20.12999725341797,2,-0.14328331820721651,1.4233605096676467,123.87000274658205,3.396225600276413,124.63999938964844,1.5443035529759253,123.11000061035156,-0.14328331820721651
8165,2017-11-16,127.0,127.0,124.63999938964844,124.79000091552734,1545200.0,0.02402841023702118,1.1357480434564968,14.733926754833542,65.24067334682425,67.39706745137752,-3.00971453673381,-4.29124233102587,-9.833521109113192,-15.056749995707904,30.68153768963522,2.9800033569335938,2.607799647920288,3.8360000610351506,-0.3476996296811592,8.01969975175146,1.7441502156769957,5.9278499063933054,-6.889997863769523,100.0,32.63872609300941,2.0918498453581575,11,-3.4949989318847656,-4.715000152587891,-12.83749771118164,-14.75,-23.1999969482422,3,-0.14645668089859132,1.4131397214740045,124.0199966430664,1.4233605096676467,123.87000274658205,3.396225600276413,124.63999938964844,-0.14645668089859132
8166,2017-11-17,127.48999786376952,127.91999816894531,125.87000274658205,127.48999786376952,1460900.0,0.0038582508958229234,3.767427831301596,0.0,65.7293702378997,66.71063909468721,-3.4484923215201775,-4.4850843590327685,-10.11566284780406,-15.333984007102643,30.3466265831961,2.049995422363267,2.38670328271121,3.991997909545887,-0.4584944433407685,8.442490262432543,1.7667517331025522,6.217244085989222,-7.104395812988258,92.15327298496094,27.022629952375354,2.225246176443331,11,-3.5249977111816264,-4.744998931884751,-12.737499237060533,-15.185001373291001,-22.90999603271483,4,-0.15695344609086725,1.1357480434564968,127.0,1.4131397214740045,124.0199966430664,1.4233605096676467,123.87000274658205,-0.15695344609086725
8167,2017-11-20,126.27999877929688,128.27999877929688,126.11000061035156,127.51000213623048,1786200.0,-0.009490933443779603,-1.764329414966251,-100.0,55.71925078360168,65.07338186082559,-2.070590214147046,-2.8468957755530226,-8.773347778861051,-13.869952085188942,30.62718107240447,2.1699981689453125,2.1783690281465766,2.417498779296878,-1.6566280388075114,6.491625597401267,0.3804353702446832,4.4545621883490725,-5.442332961425777,65.7534031824002,4.738447510325329,2.0370634090521964,11,-2.134998321533203,-3.354999542236328,-11.280000686645508,-13.97500228881836,-21.209999084472656,0,-0.16542603414305124,3.767427831301596,127.48999786376952,1.1357480434564968,127.0,1.4131397214740045,124.0199966430664,-0.16542603414305124
8168,2017-11-21,127.70999908447266,128.16999816894528,126.97000122070312,127.12999725341795,1642900.0,0.01132404433797185,-1.6666779695499692,-0.4715449171623753,61.45428884513133,64.16131084178099,-3.156905690201171,-3.809038999158531,-10.041371177201356,-15.025923909472596,31.40452308780582,1.889999389648409,1.954422583318319,3.426499176025388,-0.39018448188744514,7.243182833938221,1.5181573470689784,5.334841004981797,-6.276946629687501,90.23972513260003,29.861133203588402,1.9083418289564145,11,-3.5649986267089844,-4.784999847412109,-12.474998474121094,-15.34000015258789,-22.87999725341797,1,-0.17758985567116237,-1.764329414966251,126.27999877929688,3.767427831301596,127.48999786376952,1.1357480434564968,127.0,-0.17758985567116237
8169,2017-11-22,127.7699966430664,128.69000244140622,126.83999633789062,128.00999450683594,1469500.0,0.0004697953098729002,1.312487781152743,-0.41378811396699944,61.92338733970933,64.71734412493866,-2.906451694602893,-3.4281173999359424,-9.935999689355029,-14.785450090521124,32.05083753852816,1.8500061035155966,1.8448168799302778,3.094997024536127,-0.4418124494081894,6.6318064984804295,1.3265922875639689,4.863401761508285,-5.789188482320313,77.28382456550214,16.873190355517842,1.768404736972153,11,-2.7699966430664062,-4.639995574951186,-12.14749526977539,-15.39999771118164,-20.64999389648436,2,-0.18267196486740456,-1.6666779695499692,127.70999908447266,-1.764329414966251,126.27999877929688,3.767427831301596,127.48999786376952,-0.18267196486740456
8170,2017-11-24,129.5,129.53999328613278,127.6500015258789,127.73999786376952,1013600.0,0.01353998123492528,1.0543514767530417,-7.333407508662678,66.15708519539825,64.30747524960412,-3.9374740891603324,-4.760299913896432,-11.454232763722871,-16.25360526776683,32.253444598614635,1.8899917602538778,1.837490169210028,4.417500305175778,0.6249391433767926,8.210061466974764,2.5212197242762784,6.313780886075278,-6.848272411187892,98.91026187392626,37.46310998049226,1.896280580899494,11,-3.510002136230497,-5.945003509521499,-13.399999618530273,-17.130001068115234,-20.120002746582045,4,-0.19776062247375725,1.312487781152743,127.7699966430664,-1.6666779695499692,127.70999908447266,-1.764329414966251,126.27999877929688,-0.19776062247375725
8171,2017-11-27,130.24000549316406,130.91999816894528,129.25999450683594,130.19000244140622,2337200.0,0.005714328132540913,1.3546344894757323,0.02841079037832072,72.76600510899505,64.27697359697271,-3.9780629444950932,-5.244668769513936,-11.926303859192359,-16.716019292258338,32.02612819352369,1.6600036621093466,1.8555643107572735,4.824505615234372,0.4608686826131816,9.188142547855577,2.6426871489237698,7.0063240815449745,-6.76168602067348,85.86293095791034,18.30633984091115,2.1818184663106006,11,-3.5600051879883097,-5.830005645751967,-14.012504577636719,-17.870006561279297,-18.170005798339844,0,-0.2030098381928741,1.0543514767530417,129.5,1.312487781152743,127.7699966430664,-1.6666779695499692,127.70999908447266,-0.2030098381928741
8172,2017-11-28,129.94999694824222,131.10000610351562,127.48999786376952,130.75999450683594,4976600.0,-0.002226723991785029,3.8455811571940797,-16.198962465660045,73.44308671135832,65.02043231508827,-3.191209572262224,-4.721006383541109,-11.356857587710095,-16.167565726065533,31.31161390446277,3.610008239746108,2.192124820360803,4.232497406005891,-0.5118593183726716,8.976854130384453,1.8603190438166166,6.604675768195165,-5.429842458247975,73.00454180755412,-0.46819762364013684,2.3721783621892802,11,-3.1799926757812784,-5.44999313354495,-12.76749801635745,-16.62500000000003,-19.11000061035159,1,-0.19522890121568948,1.3546344894757323,130.24000549316406,1.0543514767530417,129.5,1.312487781152743,127.7699966430664,-0.19522890121568948
8173,2017-11-29,109.33999633789062,114.45999908447266,106.1999969482422,114.02999877929688,19487000.0,-0.1585994697526646,1.9765757096707626,5.790143922839476,28.76391291852724,61.24411783193835,16.92031090651045,15.450961224228024,9.323352784962708,4.576951369122725,30.846677954410428,23.750000000000014,1.829042884409077,-15.596503067016599,-24.33079065503398,-6.862215478999232,-19.963646861025296,-11.229359273007915,21.760009765625,12.610434679231519,-62.35148824487722,4.367143794008685,11,9.310005187988281,9.310005187988281,7.995002746582031,3.9850006103515625,2.0800018310546875,2,-0.03905246740516566,3.8455811571940797,129.94999694824222,1.3546344894757323,130.24000549316406,1.0543514767530417,129.5,-0.03905246740516566
8174,2017-11-30,109.6999969482422,111.58000183105469,106.54000091552734,109.63999938964844,8481000.0,0.0032924878581399586,1.6387388754853245,-0.012792649757294059,30.79249457853831,57.4165424132399,15.997733505013741,14.654629040766864,9.05047597187685,4.345984581394745,29.994261575576033,5.040000915527344,1.2396127339849699,-14.482502365112296,-25.56233843969615,-3.402666290528444,-20.022420402404222,-8.94258432782037,21.400009155273423,14.05621973138414,-62.20098772942956,5.539918037291929,11,8.950004577636705,8.950004577636705,7.795001983642564,3.7900009155273295,2.410003662109361,3,-0.0443937580006063,1.9765757096707626,109.33999633789062,3.8455811571940797,129.94999694824222,1.3546344894757323,130.24000549316406,-0.0443937580006063
8175,2017-12-01,107.05999755859376,110.12000274658205,106.29000091552734,108.80999755859376,4922900.0,-0.024065628651694704,-1.3282733415888537,-29.167853509657384,27.06487491850568,53.12048737775168,17.334721338537662,16.763207040547613,11.762903203184166,7.06297453275414,29.107485840184793,3.8300018310547017,0.675884640039655,-16.239501571655254,-29.69837082041643,-2.7806323228940784,-22.96893619603584,-9.510066947274666,23.5420083618164,3.4538164423502957,-71.64329917666355,6.729434624380587,12,11.590003967285142,11.590003967285142,10.435001373291001,7.475002288818331,4.410003662109361,4,0.0005604818733107031,1.6387388754853245,109.6999969482422,1.9765757096707626,109.33999633789062,3.8455811571940797,129.94999694824222,0.0005604818733107031
8176,2017-12-04,107.9499969482422,108.69000244140624,105.16000366210938,108.0,3986000.0,0.008313089949038455,3.9370338359103187,0.028573172433027594,25.705968739699756,49.78567826176258,14.954066287524029,15.328062467223788,10.973608239685703,6.249695452982067,28.2262816399504,3.529998779296861,0.14211934933150872,-14.504502105712874,-29.578656936546835,0.5696527251210739,-22.04157952112986,-6.9674246902959,22.163968792724617,10.755562928087283,-59.58353865756574,7.537077415416976,12,10.180007934570298,10.180007934570298,9.580001831054673,6.620002746582017,5.310005187988281,0,0.013246876754071435,-1.3282733415888537,107.05999755859376,1.6387388754853245,109.6999969482422,1.9765757096707626,109.33999633789062,0.013246876754071435
8177,2017-12-05,106.58999633789062,109.48999786376952,106.5500030517578,107.91000366210938,3002500.0,-0.012598431207030414,-3.200010899182476,26.398535245659012,25.271892633007212,45.76541201597101,14.78177792244638,16.159558602964296,12.483772553226544,7.652621806616224,27.83242904318125,2.9399948120117188,-0.7747884584217246,-15.00300254821778,-31.637256281483076,1.6312511850475317,-23.32012941485044,-6.685875681585131,22.525810919921895,15.376272899474886,-51.879038399568145,8.317126866632654,12,11.540008544921875,11.540008544921875,11.950004577636719,8.990005493164062,9.32000732421875,1,0.05141198560099358,3.9370338359103187,107.9499969482422,-1.3282733415888537,107.05999755859376,1.6387388754853245,109.6999969482422,0.05141198560099358
8178,2017-12-06,106.91999816894531,107.83000183105469,105.7300033569336,105.7300033569336,1686600.0,0.0030959925170517266,-2.5294245872736014,-0.9015062190780043,25.654912147958044,41.73558143910976,12.507923065276543,15.316918774133342,12.285397138551616,7.396641248625272,27.845225807234407,2.0999984741210938,-1.840491110162219,-13.8490005493164,-31.69494688526322,3.9969457866304197,-22.771973717289825,-4.9260273813429905,21.23757694503908,27.414252473612034,-36.64490489920151,8.922973167973414,12,11.210006713867188,11.210006713867188,11.775001525878906,8.81500244140625,5.060005187988281,2,0.036662909054218984,-3.200010899182476,106.58999633789062,3.9370338359103187,107.9499969482422,-1.3282733415888537,107.05999755859376,0.036662909054218984
8179,2017-12-07,109.61000061035156,110.18000030517578,106.0,106.1999969482422,3074200.0,0.02515902064603237,-1.1942272880188392,2.865561788748185,25.035901726962877,37.16656105372805,7.790253296244643,12.127987972494068,9.71747188419232,4.784918846515055,27.5672719120062,4.180000305175781,-2.720699474763393,-10.447498321533203,-28.902206044658385,8.007209401591965,-19.674852183095794,-1.2201444599706122,17.627671645557825,88.64541681294749,27.92909937417106,9.227353861562584,12,8.520004272460938,8.520004272460938,9.495000839233398,6.490001678466797,3.3899993896484375,3,0.01651306950565612,-2.5294245872736014,106.91999816894531,-3.200010899182476,106.58999633789062,3.9370338359103187,107.9499969482422,0.01651306950565612
8180,2017-12-08,107.16000366210938,110.16999816894531,106.69000244140624,109.5999984741211,3124700.0,-0.022351947218316237,-1.0591707428282415,-0.7155402321481339,22.370229323447845,31.567030410889473,7.529918027650268,14.100649438562641,12.280035216661645,7.259027657769991,29.144036521086182,3.4799957275390767,-3.987738321210017,-12.135495376586917,-31.42270038285173,7.151709629677896,-21.77909787971933,-2.4918928734545034,19.194561850048018,39.84066409212424,-16.20100592432442,9.643602503132406,12,10.970001220703125,10.970001220703125,13.08749771118164,10.244998931884766,5.389999389648423,4,0.046192579125419186,-1.1942272880188392,109.61000061035156,-2.5294245872736014,106.91999816894531,-3.200010899182476,106.58999633789062,0.046192579125419186
8181,2017-12-11,106.83000183105469,107.9499969482422,106.1500015258789,106.87000274658205,2412300.0,-0.0030795242607049023,-1.5714192293230214,0.01639385269609575,22.918425647329684,25.95317918155296,4.682398229162786,13.859018053405237,12.694976773488023,7.616895967776458,30.744913238149856,1.7999954223632955,-5.423071077007961,-11.651497268676763,-31.622890472646105,8.319895935292578,-21.637193870661434,-1.6658006666920926,18.676781207100788,24.719083786239647,-28.85096035707001,9.985696601984673,12,2.979999542236328,11.300003051757812,13.494998931884766,10.71500015258789,8.459999084472656,0,0.04343348600692076,-1.0591707428282415,107.16000366210938,-1.1942272880188392,109.61000061035156,-2.5294245872736014,106.91999816894531,0.04343348600692076
8182,2017-12-12,106.33000183105469,107.9800033569336,105.58000183105469,106.31999969482422,2026100.0,-0.0046803331595062225,-2.2214831769049193,-0.25004768262436283,19.439700006608675,24.91715552467312,1.6534282266183737,13.614993409897977,13.269087794802061,8.144692679387447,31.804914171806942,2.4000015258789062,-7.275726004777113,-11.235997390747073,-31.691533537181186,9.21953875568704,-21.463765463964123,-1.0082293175300236,18.36291003205895,16.304353234449714,-31.279425960412716,10.227768073217055,12,2.0400009155273438,11.800003051757812,14.03499984741211,11.21500015258789,11.099998474121094,1,0.06517445862727178,-1.5714192293230214,106.83000183105469,-1.0591707428282415,107.16000366210938,-1.1942272880188392,109.61000061035156,0.06517445862727178
8183,2017-12-13,106.0199966430664,107.88999938964844,105.51000213623048,107.02999877929688,1982900.0,-0.0029155006362253655,-1.3448351028845438,-100.97864225781846,19.13144507944486,23.621483358107184,1.6125416128123078,13.195705178615,13.613733864872216,8.464048972984756,32.926792729885776,2.3799972534179545,-9.514056561591019,-10.653502273559567,-31.504735404549763,10.197730857430628,-21.079118839054658,-0.22788570806447694,17.891598892007053,10.920657533172088,-31.54694177580499,10.425616565495096,12,1.6500053405761719,12.110008239746094,14.382505416870117,11.525005340576172,12.710006713867188,2,0.09328435514235389,-2.2214831769049193,106.33000183105469,-1.5714192293230214,106.83000183105469,-1.0591707428282415,107.16000366210938,0.09328435514235389
8184,2017-12-14,106.25,107.12000274658205,105.9499969482422,105.9499969482422,1503900.0,0.0021694337315245615,-6.79995931031049,-0.2970320962661228,15.535158746925532,22.34040378348716,0.9406059019227939,12.191208795234331,13.408218155282242,8.221676675492006,34.51444446597704,1.1700057983398438,-11.972784190946626,-9.534999084472659,-30.581643004606804,11.5116448356615,-20.05832104453974,0.9883228755944202,16.911531860154895,15.879796003568863,-18.644801584251717,10.523321960067078,12,1.4200019836425781,11.8800048828125,14.752500534057617,11.295001983642578,10.650001525878906,3,0.05392944335937511,-1.3448351028845438,106.0199966430664,-2.2214831769049193,106.33000183105469,-1.5714192293230214,106.83000183105469,0.05392944335937511
8185,2017-12-15,108.4000015258789,108.93000030517578,106.47000122070312,106.5500030517578,2704200.0,0.020235308478860237,-1.447757681577499,6.16659885051659,18.924316845036785,21.58688690630239,-1.116766600775307,9.03976834971121,11.22792000989385,6.042622585311491,35.17837608813525,2.6800003051757812,-11.656424788723257,-6.45499763488769,-27.054076524221102,14.144081254445723,-16.754537079554396,3.8445418097790167,14.041469206354165,84.50295137262243,54.13949490720509,10.299539444666708,12,-0.5550003051757812,9.730003356933594,13.257499694824219,9.145000457763672,8.47000122070314,4,0.042435409680533276,-6.79995931031049,106.25,-1.3448351028845438,106.0199966430664,-2.2214831769049193,106.33000183105469,0.042435409680533276
8186,2017-12-18,107.4800033569336,109.43000030517578,107.27999877929688,108.66000366210938,2362600.0,-0.008487067859733188,-1.7215046234819769,-0.6378385288865562,18.591017452047566,20.844567441751316,-0.30223092399907614,8.836875667183193,12.09276658173124,6.968799481679952,35.49881039868311,2.1500015258789062,-11.504046421324503,-6.374496078491205,-26.323151854579834,13.574159697597423,-16.34882396653552,3.599831809553109,14.270208692494535,50.25515665567652,24.240992342894337,9.974327888044316,12,0.36499786376953125,10.650001525878906,14.217498779296875,10.064998626708984,10.299995422363281,0,0.04717156249043919,-1.447757681577499,108.4000015258789,-6.79995931031049,106.25,-1.3448351028845438,106.0199966430664,0.04717156249043919
8187,2017-12-19,105.38999938964844,107.83999633789062,105.37000274658205,107.23999786376952,1862000.0,-0.019445514533009467,-1.613761227167246,1.567794911583087,38.55074361099588,22.277437604311075,1.7876423065111169,9.783199202231216,14.09639298111162,9.05321092231246,35.871438818727356,2.4699935913085795,-10.993150257177035,-7.420000076293945,-26.809048764455724,11.969048611867834,-17.114524420374835,2.274524267786944,15.696604324286938,0.49252845051754884,-26.092806465940946,9.694524344080888,12,2.3850021362304688,12.740005493164062,16.785001754760742,12.15500259399414,10.989997863769517,1,0.0939368211710161,-1.7215046234819769,107.4800033569336,-1.447757681577499,108.4000015258789,-6.79995931031049,106.25,0.0939368211710161
8188,2017-12-20,105.02999877929688,106.0199966430664,104.19000244140624,106.0199966430664,2513900.0,-0.003415889671092631,2.696965960496634,0.5351344217945216,36.46378539704216,23.54720245654211,2.0689218254021284,8.808571484154555,14.366953161520229,9.416805504563897,36.353196588633864,1.8299942016601705,-10.505049171127851,-6.646000671386716,-24.990605753916697,11.698604411143265,-15.8183032126517,2.5263018698782673,15.419540932565454,16.03047099882524,-11.638233714927825,9.17230254126499,12,2.1500015258789062,12.615005493164062,17.272502899169922,12.515003204345703,9.989997863769531,2,0.11806152213650356,-1.613761227167246,105.38999938964844,-1.7215046234819769,107.4800033569336,-1.447757681577499,108.4000015258789,0.11806152213650356
8189,2017-12-21,104.43000030517578,105.66999816894531,103.6500015258789,105.58000183105469,3920700.0,-0.005712639065929115,2.037602179836512,1.161620209462011,41.35438930541472,25.65655356564954,2.0750820759224524,7.979451771577757,14.819693571244443,10.007524916168052,36.720082026191925,2.0199966430664062,-9.87780395441959,-6.078999328613278,-23.029338749509634,10.871340092283077,-14.554169039061463,2.3961703818349065,15.043967170459183,13.49479141917328,-16.524893850838275,8.475169710448178,12,2.1100006103515625,12.945003509521484,17.67500114440918,13.115001678466797,11.190002441406264,3,0.13693386009737551,2.696965960496634,105.02999877929688,-1.613761227167246,105.38999938964844,-1.7215046234819769,107.4800033569336,0.13693386009737551
8190,2017-12-22,103.88999938964844,104.8499984741211,103.77999877929688,104.8499984741211,1533800.0,-0.005170936646072044,1.2291681567842072,0.8347807049551194,36.33918834829429,27.147749421312277,2.349531168054199,6.853841171171155,15.189585554437741,10.57093857194819,36.82001087240436,1.0699996948242188,-9.28038386558812,-5.33850021362305,-19.957168837258976,9.280168410012877,-12.647834525441013,1.9708340981949135,14.318050810006042,4.152213052867228,-27.135034592618265,7.309334311817964,12,2.6500015258789062,13.485004425048828,18.330001831054688,13.65500259399414,11.680000305175781,4,0.12522862847881377,2.037602179836512,104.43000030517578,2.696965960496634,105.02999877929688,-1.613761227167246,105.38999938964844,0.12522862847881377
8191,2017-12-26,103.8000030517578,104.1500015258789,103.19000244140624,103.4499969482422,1322200.0,-0.000866265650393383,-1.2069068331695971,-0.36459003886223584,39.735132798508886,29.402797509301188,2.195391266647377,5.124175217423428,15.08428766717536,10.7040209524434,36.543073156981066,0.9599990844726705,-8.866288307395763,-4.106496429443368,-15.04298775700984,6.829994898123104,-9.574742093226604,1.361749234339868,13.243403253994629,13.118309914616258,-19.347889229720064,5.468245663783234,12,2.5099983215332173,13.34500122070314,19.094997406005874,14.024997711181655,7.839996337890639,1,0.1259152149379721,1.2291681567842072,103.88999938964844,2.037602179836512,104.43000030517578,2.696965960496634,105.02999877929688,0.1259152149379721
8192,2017-12-27,104.58000183105469,105.1999969482422,103.4800033569336,103.97000122070312,1111800.0,0.0075144388859791356,-1.163518934377477,1.7428284942019028,41.66668478012796,31.90671303159931,1.2751445814346454,2.4728518533456594,14.127894088736952,9.963938008657493,37.19849838091514,1.719993591308608,-8.063046914004872,-2.057997894287112,-5.644536339050347,1.528540550476123,-3.8512671166687227,-0.26472867190550176,11.078064088263119,49.11668684102006,15.350033918536361,1.7932692223816156,12,1.7299995422363281,12.56500244140625,18.77499771118164,13.704998016357422,4.599998474121094,2,0.12621913097272963,-1.2069068331695971,103.8000030517578,1.2291681567842072,103.88999938964844,2.037602179836512,104.43000030517578,0.12621913097272963
8193,2017-12-28,105.06999969482422,105.22000122070312,104.1999969482422,104.66000366210938,870900.0,0.004685387791072193,1.8732551767120091,0.672123971283488,30.827705260607573,33.60588486645287,0.7109859135119052,1.7355362576704891,13.479032429566331,9.494277499972583,36.494649946292384,1.0200042724609233,-7.255109508226809,-1.3545001983642635,-4.767992634650483,2.058992237921956,-3.061246416507373,0.3522460197788462,9.341259876702424,75.80647146047797,46.95823317739482,1.7067462181431132,12,1.2400016784667969,12.075004577636719,18.46500015258789,13.395000457763672,7.550003051757827,3,0.10764250110824802,-1.163518934377477,104.58000183105469,-1.2069068331695971,103.8000030517578,1.2291681567842072,103.88999938964844,0.10764250110824802
8194,2017-12-29,104.83000183105469,105.6500015258789,104.52999877929688,105.04000091552734,1068400.0,-0.002284171166523352,-1.765421168137592,-0.5121978451404008,37.90238499664088,35.71455910551999,0.8139722040365172,1.6780119619428149,13.559905110106172,9.77689533991564,35.67968402737717,1.1200027465820312,-6.267393042022462,-1.3509983062744197,-4.462077689117976,1.7600810765691364,-2.9065379976961907,0.2045413851473512,8.459132027459916,66.66666666666686,37.589217257805124,1.5555396914217767,12,1.4799995422363281,12.31500244140625,18.704998016357422,13.634998321533203,5.709999084472656,4,0.09720494738170515,1.8732551767120091,105.06999969482422,-1.163518934377477,104.58000183105469,-1.2069068331695971,103.8000030517578,0.09720494738170515
8195,2018-01-02,107.12000274658205,107.16000366210938,104.38999938964844,105.33999633789062,2040600.0,0.021844900081352092,1.9784860230931725,-8.476257947320684,51.251082037357094,39.34345517055438,-1.8737339581342667,-0.6400802684587887,11.109929764668593,7.557633788799791,34.539990903530104,2.7700042724609375,-5.138500362967463,0.9360023498535242,-2.1787597954169513,4.050764495124,-0.6213787227817136,2.493383422488762,5.159217970221718,98.99242057360766,66.49832568227052,1.557381072635238,1,-1.605003356933608,10.025001525878892,16.94499778747557,11.549999237060518,-2.3100051879882812,1,0.07935025935453699,-1.765421168137592,104.83000183105469,1.8732551767120091,105.06999969482422,-1.163518934377477,104.58000183105469,0.07935025935453699
8196,2018-01-03,109.37999725341795,109.77999877929688,106.98999786376952,107.0,1953800.0,0.02109778238320681,-1.3249992847447019,1.337072294682141,61.42320513472591,41.88483978430216,-4.286659354127323,-2.938086993302406,8.663922303498751,5.421677319195581,32.81020418785988,2.790000915527358,-3.827630382310062,3.1244968414306555,-0.21826241425578985,6.467256097117101,1.4531172135874328,4.795876469273878,1.990301635846052,93.65076481708188,56.66705390386097,1.6713796278432191,1,-2.894996643066392,7.765007019042983,15.39249992370604,9.71500015258789,-3.4399948120117188,2,0.05659172240665633,1.9784860230931725,107.12000274658205,-1.765421168137592,104.83000183105469,1.8732551767120091,105.06999969482422,0.05659172240665633
8197,2018-01-04,112.06999969482422,112.20999908447266,109.2300033569336,110.12999725341795,2158700.0,0.024593184393430834,1.6846793594061447,0.815128016900101,69.23078415452412,45.52561742402237,-6.626279472695927,-5.477316089802656,5.874002793548897,2.8242339655029127,31.230481302502767,2.9799957275390625,-2.649646169152774,5.54049911499024,1.3035270111087698,9.77747121887171,3.422013063049505,7.658985166930975,-8.879997253417983,98.25219285504059,55.5769306317105,2.118486051940737,1,-4.369998931884766,5.075004577636719,13.475000381469698,7.715000152587876,-3.690002441406264,3,-0.0038368903930284803,-1.3249992847447019,109.37999725341795,1.9784860230931725,107.12000274658205,-1.765421168137592,104.83000183105469,-0.0038368903930284803
8198,2018-01-05,110.83999633789062,113.3499984741211,110.41000366210938,113.06999969482422,2384200.0,-0.01097531328886403,1.1075224711573433,-1.1494848198835845,63.71786464456495,48.01044801726129,-5.012584624332931,-4.151424276615444,6.978064787248911,4.126372926156307,29.570439916511155,2.9399948120117188,-1.345459649424427,4.114495849609369,-0.5405805175402776,8.769572216759016,1.786957666034553,6.442034033184186,-7.469593963623055,71.98658043860509,24.85106615746973,2.3275381835748217,1,-2.569995880126953,-2.014995574951172,14.795007705688477,9.03500747680664,-1.0499954223632812,4,-0.01497650746626178,1.6846793594061447,112.06999969482422,-1.3249992847447019,109.37999725341795,1.9784860230931725,107.12000274658205,-0.01497650746626178
8199,2018-01-08,111.41999816894531,111.73999786376952,109.04000091552734,110.41999816894531,1782100.0,0.005232784646497013,2.292680430595784,-0.4484298182290936,59.96041369849086,50.63502861172758,-5.02524023578485,-4.836861368296951,6.255309928919374,3.608241257856264,28.484874878181643,2.6999969482421733,-0.9745219557520954,4.603997802734369,-0.3480971050672963,9.556092710536035,2.1279503488335365,7.080045256635202,-7.650411950683605,78.45981582162882,34.56180011751226,2.476047453900836,1,-3.1499977111816406,-3.1499977111816406,7.230003356933594,7.230003356933594,-1.5,0,0.010770100496835244,1.1075224711573433,110.83999633789062,1.6846793594061447,112.06999969482422,-1.3249992847447019,109.37999725341795,0.010770100496835244
8200,2018-01-09,112.11000061035156,112.30999755859376,110.6500015258789,111.56999969482422,1848900.0,0.006192806073825219,2.531925945765992,0.5400009155273438,65.50568371995573,53.498423158555006,-4.946825902499427,-5.414618570142267,5.382173749858907,2.9737321780712023,27.406022277336206,1.659996032714858,-0.47855358839007067,5.0465003967285185,-0.44355541189202086,10.536556205349058,2.301472492418256,7.791528301038781,-7.95719790185548,80.50318011367321,35.8639603917016,2.7450279043102683,1,-3.6949996948242188,-3.8400001525878906,6.540000915527344,6.540000915527344,1.4099960327148438,1,-0.014004100314662371,2.292680430595784,111.41999816894531,1.1075224711573433,110.83999633789062,1.6846793594061447,112.06999969482422,-0.014004100314662371
8201,2018-01-10,111.47000122070312,112.61000061035156,110.5500030517578,111.70999908447266,1645000.0,-0.005708673500705919,1.0196045432276204,-0.44443973494963196,72.55194272292493,56.93011848553245,-3.4692493351148244,-4.647456143168682,5.755936059804483,3.7075813059936564,26.206609684085624,2.059997558593764,-0.035474002550117234,4.174501037597651,-1.655631860180506,10.004633935375807,1.2594345887085723,7.089567486486729,-6.949310681582048,56.380549458330385,5.902727976086304,2.915066448889076,1,-2.6950035095214844,-3.200000762939453,7.180000305175781,7.180000305175781,1.4799957275390767,2,-0.05974704933323716,2.531925945765992,112.11000061035156,2.292680430595784,111.41999816894531,1.1075224711573433,110.83999633789062,-0.05974704933323716
8202,2018-01-11,113.26000213623048,113.95999908447266,111.47000122070312,111.66999816894531,2716000.0,0.016058140270253318,-1.502513102253166,-6.625075499888796,77.5989454956114,62.12692295608843,-4.356658164764099,-6.21005149880483,3.7043702267693988,2.012093717412043,24.992409912514983,2.4899978637695312,0.6348297560095233,5.618001937866225,-0.7677797502093853,12.003783625941836,2.42511109382842,8.81089278190403,-8.386139279709411,85.77241445615762,29.659249552393447,3.1928908440378017,1,-4.085002899169936,-4.68500137329103,4.870002746582017,4.870002746582017,1.0099945068359233,3,-0.06463005082782591,1.0196045432276204,111.47000122070312,2.531925945765992,112.11000061035156,2.292680430595784,111.41999816894531,-0.06463005082782591
8203,2018-01-12,115.91000366210938,116.08999633789062,113.06999969482422,113.56999969482422,2553000.0,0.023397505526191242,1.2370434001237662,1.4716969362539154,83.84435134623277,67.23158588382086,-5.931009243048152,-8.517842704910407,0.7843544610826143,-0.5460262799259397,23.92004855508189,3.0199966430664062,1.369014308127177,7.773503112792966,0.45323764883846707,15.093768576747465,4.113370380815724,11.433635844770208,-10.490972631911205,97.44691074251914,34.45804788683225,3.660132731977249,1,-5.670005798339844,-6.2700042724609375,2.220001220703125,2.220001220703125,-3.5400009155273295,4,-0.06496424959697378,-1.502513102253166,113.26000213623048,1.0196045432276204,111.47000122070312,2.531925945765992,112.11000061035156,-0.06496424959697378
8204,2018-01-16,111.9800033569336,117.08000183105469,111.72000122070312,116.23999786376952,2699000.0,-0.03390561798817793,-1.2426786523740512,-1.8205073864803385,69.87716111520383,69.30115022580384,-0.9835527389189025,-4.360099071000917,4.3989093064786005,3.433816951663033,22.602157844466362,5.3600006103515625,1.9932741555081321,3.557002639770502,-3.899634718409814,11.013639997950818,-0.1713160393196631,7.285321318860667,-5.707295102120028,21.898936791681443,-46.527544563470265,3.7283186790901603,1,0.054996490478515625,-1.845001220703125,6.150001525878906,6.150001525878906,0.40999603271484375,1,-0.01955708497726749,1.2370434001237662,115.91000366210938,-1.502513102253166,113.26000213623048,1.0196045432276204,111.47000122070312,-0.01955708497726749
8205,2018-01-17,113.0,113.0999984741211,111.05999755859376,112.87999725341795,2932200.0,0.00910873917207522,11.750017881410397,-0.02816969514619786,71.61653542290799,70.43374248004629,-1.2088845172533809,-5.2889740556119875,3.0707500482605496,2.4758486642485025,21.86881160296221,2.0400009155273295,2.810141776764681,4.346999359130862,-3.3853283690829272,12.079327087344652,0.4808354950239675,8.213163223237757,-5.6465623875623265,37.51910269891356,-36.33773628480486,3.8661638641068925,1,0.060001373291015625,-2.8649978637695312,5.1300048828125,5.1300048828125,2.029998779296875,2,-0.02725665337216543,-1.2426786523740512,111.9800033569336,1.2370434001237662,115.91000366210938,-1.502513102253166,113.26000213623048,-0.02725665337216543
8206,2018-01-18,112.5500030517578,114.1500015258789,112.0500030517578,112.27999877929688,1625200.0,-0.003982273878249565,-4.753454150205705,2.2499841057914645,69.02148539781011,70.41048706263362,-0.29271617872998945,-4.679595591746406,3.1968108907369412,2.9865256825260786,21.408283468767475,2.099998474121108,3.572455221481505,3.6435024261474496,-4.257499479346876,11.544504331641775,-0.3069985265997133,7.594003378894612,-4.223909017458425,24.750904247364154,-50.077607202268275,3.9505009527471597,1,0.5099983215332173,-2.4150009155273295,5.580001831054702,5.580001831054702,4.369995117187514,3,0.008618334651333104,11.750017881410397,113.0,-1.2426786523740512,111.9800033569336,1.2370434001237662,115.91000366210938,0.008618334651333104
8207,2018-01-19,115.29000091552734,115.91000366210938,112.37000274658205,112.95999908447266,2804200.0,0.024344716032655533,-1.0170976955280022,8.629499858717606,72.02586759710212,71.33359850180442,-2.825001894881183,-6.998709217078186,0.19124209438112416,0.25414010058179315,20.660500500138514,3.5400009155273295,4.136505416170124,5.888500213623047,-2.3193970268552704,14.096397454101364,1.7845515933838811,9.992448833862213,-6.088516101552443,70.26578662550338,-4.255648144983354,4.10394862023916,1,-2.229999542236328,-5.154998779296875,-1.319997787475586,2.8400039672851562,0.8300018310547017,4,-0.020296677497640525,-4.753454150205705,112.5500030517578,11.750017881410397,113.0,-1.2426786523740512,111.9800033569336,-0.020296677497640525
8208,2018-01-22,117.43000030517578,118.4499969482422,114.02999877929688,115.25,2905900.0,0.018561881972890326,1.094789043305008,0.9356217133052607,75.09960007988064,73.01573032195883,-4.393977002340648,-8.603190072665868,-2.1813968774752936,-1.8100004188683982,19.84478139877654,4.419998168945327,4.466254763958958,7.408499526977536,-1.2689275256139751,16.085926579569048,3.0697860006817734,11.747213053273299,-7.440663789492902,86.1976085614407,10.241311329543905,4.3387135262957575,1,-2.9300003051757812,-6.6100006103515625,-4.179996490478516,0.7000045776367188,0.04000091552734375,0,-0.0269096794166499,-1.0170976955280022,115.29000091552734,-4.753454150205705,112.5500030517578,11.750017881410397,113.0,-0.0269096794166499
8209,2018-01-23,118.7300033569336,119.06999969482422,116.5,117.13999938964844,1985400.0,0.01107045089312253,1.2643202602736503,0.7293595159184845,74.07714706852147,73.96811513846613,-5.082487247436362,-9.251259721910557,-3.717914404658103,-3.0224618034356183,18.92138894919997,2.5699996948242188,4.472886445230472,7.993502426147458,-1.0910466483379793,17.078051500632895,3.4512278889047394,12.535776963390177,-7.7253875893435975,95.75535271891165,21.774720794095018,4.542274537242718,1,-3.920001983642578,-7.600002288818359,-5.829999923706055,-0.5999984741210938,-3.9900054931640767,1,-0.05356692015944542,1.094789043305008,117.43000030517578,-1.0170976955280022,115.29000091552734,-4.753454150205705,112.5500030517578,-0.05356692015944542
8210,2018-01-24,116.9000015258789,119.23999786376952,116.63999938964844,118.91000366210938,2221700.0,-0.015413137196275684,-1.055329555837667,-1.2641491326983518,65.87838207917684,73.2266084002719,-2.7955514406759363,-6.742287006200087,-2.104145807187308,-1.146924644905738,17.96247425236172,2.5999984741210795,4.643995758332366,5.51300048828125,-3.368251793210746,14.394252769773246,1.072374347535245,9.953626629027255,-4.766232008476123,67.45482578121786,-3.8708747790144855,4.440626140746001,1,-1.7500038146972656,-5.68500137329103,-3.999998092651367,1.2300033569335938,-0.6200027465820312,2,-0.0385800006617798,1.2643202602736503,118.7300033569336,1.094789043305008,117.43000030517578,-1.0170976955280022,115.29000091552734,-0.0385800006617798
8211,2018-01-25,116.87000274658205,118.41999816894531,116.56999969482422,117.9499969482422,1690400.0,-0.00025661915231212085,-1.2023787357913533,0.5373099770359264,61.41770236946736,71.42869249736701,-2.1445284417580126,-5.990023045371544,-2.3180760052332943,-1.0897842307022785,16.80726574828001,1.8499984741210938,4.9013519473765825,4.829501724243173,-3.613789908989233,13.272793357475578,0.6078559076269698,9.051147540859375,-3.599236693760588,65.50222996144237,-2.3175880319400193,4.2216458166162,1,-1.7200050354004048,-5.655002593994169,-3.882499694824233,1.2600021362304545,2.0,3,-0.01574402262379504,-1.055329555837667,116.9000015258789,1.2643202602736503,118.7300033569336,1.094789043305008,117.43000030517578,-0.01574402262379504
8212,2018-01-26,117.77999877929688,118.8499984741211,117.12000274658205,117.5500030517578,1836300.0,0.0077863952368346645,-2.1743147520788986,-0.21296015032814952,66.7632933926485,69.53079716919098,-2.621628518002808,-6.177107387476113,-3.5157800489105995,-1.9550961371936069,16.12192791278245,1.9799957275390483,5.061222302350615,5.079497909545893,-2.9624233713081196,13.121419190399905,1.0585372691188866,9.100458549972899,-3.554155636723735,71.97698001859777,4.490728764637794,4.020960640427008,1,-2.6300010681152344,-6.564998626708999,-4.7924957275390625,0.350006103515625,2.0900039672851705,4,-0.007301754281413109,-1.2023787357913533,116.87000274658205,-1.055329555837667,116.9000015258789,1.2643202602736503,118.7300033569336,-0.007301754281413109
8213,2018-01-29,116.37999725341795,118.47000122070312,116.19000244140624,117.6999969482422,1058800.0,-0.011886581256485895,-1.6823683584581064,-5.73923571949821,61.52416323928823,68.60268629408924,-1.2828530092855743,-4.096367537586886,-2.400863498948894,-0.5190557735325427,15.24981220921114,2.279998779296889,5.1761423148134895,3.1139965057372905,-4.228922864699413,10.456915876173994,-0.5574631794810614,6.785456190955642,-1.3518893554533946,6.229347448151308,-57.39570242158421,3.67145968521835,1,-1.229999542236314,-5.164997100830078,-3.4274940490722514,1.7500076293945455,21.31999969482426,0,-0.002234013687676617,-2.1743147520788986,117.77999877929688,-1.2023787357913533,116.87000274658205,-1.055329555837667,116.9000015258789,-0.002234013687676617
8214,2018-01-30,115.0199966430664,116.3499984741211,113.7699966430664,115.45999908447266,1556400.0,-0.011685862196663788,1.3243246958553851,0.3333352599485522,56.55700025477164,66.92940460874077,0.6187920987027837,-2.0383215251337106,-1.352464516461481,0.869121799604045,14.165328954160127,2.6100006103515483,5.009962674083241,1.2444961547851534,-4.959599815658578,7.448592125228885,-1.8575518304367051,4.346544140007012,4.220001220703111,22.851914461535088,-37.04206268610215,3.102047985221865,1,0.6250038146972514,-3.80499649047853,-2.607494354248047,2.6250076293945312,22.269996643066378,1,0.0213006837866605,-1.6823683584581064,116.37999725341795,-2.1743147520788986,117.77999877929688,-1.2023787357913533,116.87000274658205,0.0213006837866605
8215,2018-01-31,115.62000274658205,116.63999938964844,114.9000015258789,115.6500015258789,1119800.0,0.005216537306791835,-1.3673420664742884,0.06817866555691042,59.36794862300635,65.85678941154035,0.4799935055283271,-2.0752789225863495,-2.359593788145375,0.29691623040856996,13.762956136111917,1.7399978637695312,4.448658160969785,1.4195022583007955,-3.9768975306593717,6.815902047260963,-1.278697636179288,4.117702152780879,3.510595092773414,36.417429856153205,-22.932821575703827,2.6981998944800814,1,0.1849975585937358,-4.405002593994169,-3.6625003814697408,1.7550010681152202,23.739997863769517,2,-0.0076111819919373325,1.3243246958553851,115.0199966430664,-1.6823683584581064,116.37999725341795,-2.1743147520788986,117.77999877929688,-0.0076111819919373325
8216,2018-02-01,115.56999969482422,117.6999969482422,114.08000183105469,114.72000122070312,1596400.0,-0.00043247751747099716,-2.3990608310678074,-28.33443540184455,55.6589836945551,64.03824675570179,1.1213562190654613,-1.6208614543732836,-2.7414854546457263,0.36848410943900944,14.53194566680191,3.619995117187514,4.388310257190383,1.0599990844726506,-3.861443598084165,5.981441767029466,-1.40072225680575,3.520720425751051,3.453386120605458,35.433118168465384,-19.72497914165797,2.4607213412784055,2,0.93499755859375,-4.354999542236342,-3.612497329711914,1.8050041198730469,22.79999542236328,3,0.006143454930756187,-1.3673420664742884,115.62000274658205,1.3243246958553851,115.0199966430664,-1.6823683584581064,116.37999725341795,0.006143454930756187
8217,2018-02-02,111.63999938964844,115.13999938964844,111.5999984741211,114.12000274658205,1808300.0,-0.034005367444435386,-1.765620110566392,-2.9176562457926223,40.15674552366696,60.15570736056693,5.005541358843772,2.398231122979624,0.7410563068902434,4.264842414208076,15.112692553806806,3.970001220703125,4.098286193607493,-2.848501205444336,-7.818344968634648,2.121342557745976,-5.333423087039492,-0.36357932384918,7.278318642333971,0.5822547239481823,-47.19309235495591,2.4849218815951537,2,3.779998779296875,-0.279998779296875,0.08750343322753906,5.5050048828125,24.360000610351562,4,0.0647617645688019,-2.3990608310678074,115.56999969482422,-1.3673420664742884,115.62000274658205,1.3243246958553851,115.0199966430664,0.0647617645688019
8218,2018-02-05,109.18000030517578,116.1500015258789,109.18000030517578,110.5999984741211,2890800.0,-0.022035104782531456,-8.81691578641966,0.5725791317883797,43.076155087243755,56.71115269598052,6.897561528611902,4.982970490741025,2.6696855805698476,6.681662666092507,15.347473642484019,6.970001220703125,3.857016433747333,-5.225500488281256,-10.498125143128178,0.047124166565666314,-7.86181281570471,-2.589188160857802,9.445584944492168,0.0,-48.939776464621666,2.6363123274234583,2,5.029998779296875,2.539997100830078,2.5475025177001953,7.965003967285156,27.01000213623044,0,0.09791172752817334,-1.765620110566392,111.63999938964844,-2.3990608310678074,115.56999969482422,-1.3673420664742884,115.62000274658205,0.09791172752817334
8219,2018-02-06,112.62000274658205,112.6500015258789,104.61000061035156,106.48999786376952,3144800.0,0.03150762439815802,1.5977375587919185,-4.316910413599702,49.16078371111296,54.85364176619565,2.7934736677412815,1.7259702989979502,-1.2746034336783651,3.2177271890668777,16.528315835905307,8.040000915527344,3.341478393208689,-1.8454982757568246,-7.001087738647584,3.310091187133935,-4.423293007202204,0.7322964556885552,5.438847406416372,61.19178286585555,10.360926755312413,2.577794731445377,2,-0.8900032043457173,-0.8050041198730611,-0.8924999237060689,4.525001525878892,24.09999847412108,1,0.2226957342391056,-8.81691578641966,109.18000030517578,-1.765620110566392,111.63999938964844,-2.3990608310678074,115.56999969482422,0.2226957342391056
8220,2018-02-07,110.54000091552734,113.55999755859376,110.51000213623048,111.7699966430664,1599700.0,-0.018469204229510927,-3.7286996841770126,-0.2006516717446274,45.85908292019259,53.12490627183179,4.331989612733253,3.8813181222254656,0.2107730130965706,5.272794563395749,17.47212548428191,3.0499954223632812,2.426275544585394,-3.8470001220703125,-9.197718948693435,1.50371870455281,-6.522359535381881,-1.1716407087587442,6.442941274059322,45.301772071628854,-8.463346046189365,2.6753594133115635,2,1.1899986267089844,1.2749977111816406,1.1875019073486328,6.605003356933594,25.209999084472656,2,0.24199377735709726,1.5977375587919185,112.62000274658205,-8.81691578641966,109.18000030517578,-1.765620110566392,111.63999938964844,0.24199377735709726
8221,2018-02-08,104.80999755859376,110.8000030517578,104.80999755859376,109.16999816894531,3056500.0,-0.0518364692371619,-1.74770855716971,3.544728256150046,30.777702367041968,49.126507268986614,9.131669723703922,9.577849258463559,5.243451720111182,10.965686676721035,18.79674227935018,5.990005493164034,1.2584930156311742,-9.244003295898423,-16.002790746845463,-2.4852158449513837,-12.623397021371943,-5.8646095704249035,11.183109304654096,1.733075670497574,-47.88164990695798,3.379393725473523,2,6.7300033569335795,7.115001678466783,6.520004272460923,12.335006713867173,29.500000000000014,3,0.3296441547233384,-3.7286996841770126,110.54000091552734,1.5977375587919185,112.62000274658205,-8.81691578641966,109.18000030517578,0.3296441547233384
8222,2018-02-09,105.94000244140624,107.91999816894531,101.5500030517578,105.80999755859376,3923900.0,0.01078146082563114,2.1149148267808844,-0.02981762949844845,28.114308866104338,45.414301227521726,6.867757229726081,8.296706858457,3.424224891747045,9.809395200640566,19.94391597911612,6.369995117187514,0.42412065218209705,-7.747998428344744,-15.41903971620097,-0.07695714048851698,-11.583519072272864,-3.912477784416623,9.142455921609923,30.06849211272063,-14.302466843026327,3.835520643928116,2,3.684997558593764,4.454998016357422,5.875000000000014,11.205001831054702,28.66000366210939,4,0.30611659362305366,-1.74770855716971,104.80999755859376,-3.7286996841770126,110.54000091552734,1.5977375587919185,112.62000274658205,0.30611659362305366
8223,2018-02-12,108.37999725341795,109.20999908447266,104.73999786376952,107.01000213623048,1994100.0,0.02303185535002461,1.9504970439231817,10.53802816901617,31.10624211713214,42.58643921222845,3.5465843031013407,5.548112818287237,0.9735743971308892,7.3691703247918525,20.367133571361308,4.470001220703139,-0.24804634889778754,-4.931503295898452,-12.877580908167772,3.0145743163708687,-8.904542102033105,-0.9584644897637986,5.349215578472368,56.8692533353999,18.213283744867958,3.9730388061346593,2,1.2450027465820455,2.015003204345703,4.042505264282241,8.765007019042983,27.15999603271483,0,0.25484409897151017,2.1149148267808844,105.94000244140624,-1.74770855716971,104.80999755859376,-3.7286996841770126,110.54000091552734,0.25484409897151017
8224,2018-02-13,109.79000091552734,110.1999969482422,106.2300033569336,106.5,1339000.0,0.013009814521516061,-1.0731068415653304,2.4014690813508475,36.81869435311996,40.08096651557442,1.471423629484093,4.179934739136712,-0.4425259502027359,5.9727218433902465,21.2347917575488,3.969993591308608,-1.1574060377391788,-3.411999511718747,-11.494520993074886,4.670521969637392,-7.4532602523968166,0.6292612289593222,2.721290938349725,68.60950568361561,32.20856518307616,4.041260740678071,2,-0.16500091552734375,0.6049995422363139,-1.2425003051757812,7.355003356933594,21.62000274658203,1,0.240459070095018,1.9504970439231817,108.37999725341795,2.1149148267808844,105.94000244140624,-1.74770855716971,104.80999755859376,0.240459070095018
8225,2018-02-14,109.91999816894531,110.33999633789062,107.41000366210938,108.36000061035156,1923900.0,0.0011840536691314352,1.441666772630749,0.4741632597216779,37.16290960764865,38.02584717258482,0.5004824533393162,4.013114893132112,-0.49212691781974627,5.864198897658781,22.387130108211228,2.92999267578125,-1.9084352859479594,-3.128002166748047,-11.343012730801746,5.087008397305652,-7.2355074487748965,0.9795031152788027,1.4951648047198347,90.48643369932448,55.380331501478274,4.107505282026849,2,-1.0699958801269531,0.47500228881834516,-1.6499977111816406,7.225006103515625,18.100006103515625,2,0.2438137145032211,-1.0731068415653304,109.79000091552734,1.9504970439231817,108.37999725341795,2.1149148267808844,105.94000244140624,0.2438137145032211
8226,2018-02-15,113.5199966430664,114.70999908447266,110.01000213623048,111.16000366210938,2555000.0,0.032751078366904274,-1.0171677895202216,1.5128183810008216,42.84274252987602,38.32429128438582,-3.8229094783129796,0.5159657284586388,-3.996930942190346,2.3149698380992874,22.800148792030885,4.790000915527344,-2.396888736283529,0.42349662780762287,-7.790587913383277,8.637581168998523,-3.68354564278782,4.530538898403066,-11.969993591308608,90.95742553076775,58.015419206136116,4.107042270595447,2,-4.669994354248047,-3.1249961853027486,-5.177495956420898,3.6250076293945312,20.70000457763672,3,0.19582455967497925,1.441666772630749,109.91999816894531,-1.0731068415653304,109.79000091552734,1.9504970439231817,108.37999725341795,0.19582455967497925
8227,2018-02-16,112.9499969482422,114.52999877929688,112.0999984741211,113.58000183105469,1584200.0,-0.00502113910923041,-1.0858355326491989,-0.2669520154915903,44.07190034586751,38.434929646455124,-3.405689481403968,0.9503969948033415,-3.2925539481617534,2.9642354450680983,22.723439828235716,2.4300003051757812,-3.068212551408493,-0.02950286865232954,-8.17843711033494,8.119431373030281,-4.103969989493635,4.044964252188976,-11.136793975830102,82.34702185817456,44.12475544484663,4.074467120841303,2,-4.819995880126967,-2.554996490478544,-4.4274978637695455,4.195007324218736,15.360000610351577,4,0.18911023627684997,-1.0171677895202216,113.5199966430664,1.441666772630749,109.91999816894531,-1.0731068415653304,109.79000091552734,0.18911023627684997
8228,2018-02-20,114.2699966430664,115.05999755859376,112.0,112.51000213623048,1354300.0,0.011686584599281291,-1.2014380591690097,-2.7936204223988006,48.70197365919202,38.383950751797244,-4.389328362759727,-0.6519040851999165,-4.4707058361804854,1.7193680573054309,21.93620549745006,3.059997558593764,-3.6427611458124574,1.4484970092773466,-6.455978876173631,9.352972894728325,-2.5037409334481424,5.400734952002836,-12.19885774841309,91.05321138966517,48.78462178841041,3.952237942725486,2,-5.964996337890625,-3.8749961853027486,-5.394996643066406,2.8750076293945312,10.280006408691392,1,0.17791205091177176,-1.0858355326491989,112.9499969482422,-1.0171677895202216,113.5199966430664,1.441666772630749,109.91999816894531,0.17791205091177176
8229,2018-02-21,112.37000274658205,115.72000122070312,112.31999969482422,114.18000030517578,2045100.0,-0.016627233327215163,-2.560204195759503,-1.028410913536149,44.61742342302272,38.245988585445026,-2.825676379243845,0.7875629022617971,-2.5347377199352508,3.662653020641926,20.890124863070508,3.4000015258789062,-3.5884504884430157,-0.13349685668943323,-7.53270681689213,7.265713103513264,-3.8331018367907745,3.566108123411908,-9.779309505371117,59.687130465439274,15.989440656496733,3.6996049801013453,2,-3.7350006103515767,-1.9750022888183878,-2.430004119873061,4.775001525878892,13.209999084472642,2,0.206193734744351,-1.2014380591690097,114.2699966430664,-1.0858355326491989,112.9499969482422,-1.0171677895202216,113.5199966430664,0.206193734744351
8230,2018-02-22,112.38999938964844,114.76000213623048,111.9000015258789,112.73999786376952,1817200.0,0.00017795356925898176,-3.3007715473971246,0.19336958354408404,44.72811551147684,39.79603449038224,-2.8559915623401935,0.4346488204215291,-2.4388032617093245,3.6946465033504694,19.784915542542326,2.8600006103515767,-3.433153418465764,0.11199989318848225,-6.9920554400862045,7.216055226463169,-3.440027773448861,3.6640275598258256,-9.011547669667976,41.68121952751178,-2.935399782597706,3.55202766663734,2,-3.7549972534179688,-1.9949989318847798,-1.3049983978271484,4.7550048828125,10.360000610351562,3,0.16923217702421978,-2.560204195759503,112.37000274658205,-1.2014380591690097,114.2699966430664,-1.0858355326491989,112.9499969482422,0.16923217702421978
8231,2018-02-23,115.02999877929688,115.04000091552734,112.37999725341795,113.66999816894531,1818700.0,0.02348962900600915,2.8550641309155447,-3.885732970027406,55.87114645480185,42.88012755579308,-4.351426761092867,-2.47727832079336,-4.9191657053406175,1.1095830478604114,18.62139249550657,2.660003662109389,-3.6195230595840826,2.843999481201166,-4.054342589946799,9.742341552349131,-0.6051715543728164,6.293170516775149,-10.911054089273051,81.93710742068525,30.43885933218131,3.44917103557398,2,-4.799999237060547,-4.634998321533217,-3.432497024536133,2.1150054931640625,9.80999755859375,4,0.11292711145800705,-3.3007715473971246,112.38999938964844,-2.560204195759503,112.37000274658205,-1.2014380591690097,114.2699966430664,0.11292711145800705
8232,2018-02-26,116.91999816894531,117.5,114.7300033569336,115.62999725341795,2335200.0,0.016430491260585933,1.261217524530793,0.94852965925794,63.67491009848932,46.49886844261054,-5.051320932658399,-4.674683745932029,-6.608155862376904,-0.7172855195403685,17.117233222009588,2.7699966430664062,-3.5013088704590984,4.776998901367193,-1.9838757054187397,11.537873508153126,1.3965615979742267,8.15743620476016,-12.104990087080736,89.64282162334486,30.32377265260989,3.3804373033929656,2,-5.054996490478516,-6.524997711181655,-5.32249641418457,0.225006103515625,10.580001831054688,0,0.14796444853479995,2.8550641309155447,115.02999877929688,-3.3007715473971246,112.38999938964844,-2.560204195759503,112.37000274658205,0.14796444853479995
8233,2018-02-27,116.12000274658205,117.56999969482422,115.13999938964844,117.0,1658000.0,-0.006842246278581876,1.4059448945291106,-0.6821679293601182,56.8199563167907,48.72123088301841,-3.394961282772883,-4.105664730329025,-5.602308926377432,0.1233078781210395,15.995069559225753,2.4300003051757812,-2.3905774510681113,3.9900032043457117,-2.737486290086622,10.717492698778045,0.626258457129552,7.353747951561871,-10.29019531126663,74.42685332450662,14.710819173832554,3.3637447472161663,2,-3.6300010681152486,-5.725002288818388,-4.522500991821303,1.025001525878892,11.900001525878892,1,0.10497756220876897,1.261217524530793,116.91999816894531,2.8550641309155447,115.02999877929688,-3.3007715473971246,112.38999938964844,0.10497756220876897
8234,2018-02-28,117.47000122070312,119.73999786376952,116.6500015258789,117.0199966430664,2825400.0,0.011625890821474583,-4.193293797082842,-0.5113704342699683,63.898925916484316,51.69189936177792,-3.957119309946904,-5.547106976906861,-6.7339394044369385,-1.1845365818161753,16.10165216856015,3.6199951171874716,-1.1683618084143461,5.217501449584958,-1.8139198236152936,12.24892272278521,1.7017908129848252,8.733212086185091,-10.466174559436823,71.04594766077219,9.11389819884306,3.515710636600128,2,-2.595001220703125,-6.825000762939467,-4.810001373291016,-0.3249969482421875,8.279998779296875,2,0.06027072237577258,1.4059448945291106,116.12000274658205,1.261217524530793,116.91999816894531,2.8550641309155447,115.02999877929688,0.06027072237577258
8235,2018-03-01,114.73999786376952,118.9800033569336,114.01000213623048,117.9499969482422,2959600.0,-0.023240004499569755,-1.1284844920397712,-7.133258735567939,72.64023501195206,55.002731859786365,-0.526906940605457,-3.0423969753755813,-3.882100233486753,1.5324157426300218,15.857828242404553,4.970001220703111,-0.1759821961794188,2.5314983367919837,-4.421775097047572,9.48477177063154,-0.9451383801277871,6.008135053711754,-6.207830658202823,32.06522302501322,-35.93326586683775,3.4766367169197765,3,1.0800018310547017,-4.094997406005859,-1.769996643066392,2.4050064086914205,12.830001831054702,3,0.0944745003408094,-4.193293797082842,117.47000122070312,1.4059448945291106,116.12000274658205,1.261217524530793,116.91999816894531,0.0944745003408094
8236,2018-03-02,116.27999877929688,116.43000030517578,111.0500030517578,113.3000030517578,2681700.0,0.013421657174473633,2.280487351017417,-0.9283478434476279,73.14235697263737,58.23278259609414,-1.826282570772534,-4.771095817246874,-5.250199570873107,-0.01851984507470661,15.536501536598646,5.379997253417983,0.6169121910113091,4.035999298095703,-2.9963361261460477,11.068334722337454,0.5198315859748277,7.5521670102165785,-6.402891894745849,60.18410644284771,-12.091272002853145,3.516167712120876,3,-0.8849983215332173,-5.634998321533217,-3.0974998474121094,0.8650054931640625,15.449996948242188,4,0.055641565949646976,-1.1284844920397712,114.73999786376952,-4.193293797082842,117.47000122070312,1.4059448945291106,116.12000274658205,0.055641565949646976
8237,2018-03-05,118.87000274658205,119.3000030517578,115.0500030517578,115.18000030517578,2502600.0,0.02227385616163513,-1.1519003967288066,1.238257628125367,73.32149855078767,60.96828536182697,-3.8981551768837193,-7.1587042821679745,-7.567284266480925,-2.6073828404130523,15.931973637283846,4.25,1.5229988140613102,6.264503097534188,-1.3558398696148402,13.884846064683217,2.454331613959681,10.074674581108695,-7.819999694824247,89.9885427320978,15.113182255790662,3.810171483574513,3,-3.475002288818388,-8.225002288818388,-5.68750381469728,-1.724998474121108,12.069999694824176,0,0.050222877541577615,2.280487351017417,116.27999877929688,-1.1284844920397712,114.73999786376952,-4.193293797082842,117.47000122070312,0.050222877541577615
8238,2018-03-06,119.87000274658205,120.63999938964844,118.25,119.25,4723900.0,0.00841255133249974,1.2129664623916077,0.16802231337976073,72.82610498440266,64.10258331309142,-4.492713501158661,-7.712180612214382,-8.265512231997192,-3.5989783489662415,16.513743580787544,2.3899993896484375,2.0769283054649037,6.730002975463876,-1.3636056769819618,14.823611627909713,2.68319864924095,10.776807301686802,-8.819999694824247,91.97083485815224,15.629430491570531,4.0468043262229205,3,-4.0250015258789205,-8.77500152587892,-6.68750381469728,-2.724998474121108,12.299995422363239,1,0.06365226560934167,-1.1519003967288066,118.87000274658205,2.280487351017417,116.27999877929688,-1.1284844920397712,114.73999786376952,0.06365226560934167
8239,2018-03-07,137.69999694824222,137.89999389648438,130.05999755859378,133.00999450683594,12753500.0,0.1487444213991942,2.0805508756572566,7.564486556327935,84.9170566711968,68.56802121972696,-20.508475178176894,-24.840490817868698,-25.56098371965946,-21.34107220111811,16.85673582187157,18.02999114990233,3.129517215058229,23.30599746704104,9.674542829313282,36.937452104768795,16.49027014817716,30.121724785904917,-25.30739440917972,99.2551321547976,23.682524292449017,6.815727318863879,3,-13.224998474121122,-17.974998474121122,-24.51749801635745,-20.55499267578128,-8.529998779296932,2,-0.07029769709740608,1.2129664623916077,119.87000274658205,-1.1519003967288066,118.87000274658205,2.280487351017417,116.27999877929688,-0.07029769709740608
8240,2018-03-08,137.28999328613278,137.69000244140622,133.94000244140622,137.00999450683594,5255200.0,-0.0029775139520412663,5.944334557785051,0.05970120118165441,82.48155777313349,71.52473358843048,-18.09818082845274,-23.53009133641855,-24.592792414577247,-20.851366132311426,17.543541245371827,3.7599945068359943,4.014892169794962,21.558494186401333,4.661133684975681,38.455854687827,13.109813935688493,30.007174437114173,-20.816208129882796,97.72811613277925,23.105972652925843,8.448680250712833,3,-12.81499481201169,-17.56499481201169,-23.859992980957017,-20.144989013671847,-7.569992065429659,3,-0.08405560383473631,2.0805508756572566,137.69999694824222,1.2129664623916077,119.87000274658205,-1.1519003967288066,118.87000274658205,-0.08405560383473631
8241,2018-03-09,139.36000061035156,140.0,137.35000610351562,138.44000244140622,3752100.0,0.015077627106474978,1.40908870223819,3.2857220708451216,84.66789997540317,73.85728801919869,-18.27594773913121,-24.11539248026969,-26.066148515008038,-22.839043869088385,17.12594443380717,2.710006713867216,5.371276282543832,21.901001358032232,2.7860278182436105,41.015974897820854,12.343514588137921,31.458488127926543,-19.458022055664074,97.4348718720243,22.807138417374233,9.557486769894313,3,-13.834999084472656,-18.584999084472656,-25.850000381469727,-22.214996337890625,-6.779998779296847,4,-0.08460103949405118,5.944334557785051,137.28999328613278,2.0805508756572566,137.69999694824222,1.2129664623916077,119.87000274658205,-0.08460103949405118
8242,2018-03-12,138.3699951171875,141.19000244140625,138.33999633789062,139.21000671386722,2109300.0,-0.007103942945092978,-5.333282471220521,-0.913057900585477,81.91207244529954,76.64530092236633,-15.559532700007736,-21.68293690174599,-24.503839631760002,-21.764763917072926,16.179480586473613,2.850006103515625,6.849675870648724,19.2894962310791,-1.166169580676268,39.745162042834465,9.061663325201408,29.51732913695679,-14.850372702343762,87.70703128117941,14.530889855968013,10.227832905877687,3,-12.249992370605469,-16.99999237060547,-24.50999641418457,-21.224990844726562,-4.5,0,-0.04798727776224121,1.40908870223819,139.36000061035156,5.944334557785051,137.28999328613278,2.0805508756572566,137.69999694824222,-0.04798727776224121
8243,2018-03-13,136.0,141.25999450683594,135.07000732421878,139.74000549316406,2309000.0,-0.017127955487606372,-1.2107133223070359,4.452326024958524,80.90504208539683,78.53486938557883,-11.2567715309401,-18.063763572712475,-21.59307753114581,-19.315756012903563,15.324223720060735,6.189987182617159,7.805653485357226,15.538500976562503,-5.593606339712807,36.67060829283781,4.972447318424855,26.10455463470015,-8.946301579843762,53.03575053507944,-20.9441970658689,10.566053658137655,3,-9.845001220703125,-14.595001220703125,-22.610000610351562,-18.854995727539062,-3.669998168945284,1,-0.037205864401424815,-5.333282471220521,138.3699951171875,1.40908870223819,139.36000061035156,5.944334557785051,137.28999328613278,-0.037205864401424815
8244,2018-03-14,136.19000244140622,137.61000061035156,135.05000305175778,136.85000610351562,1596400.0,0.001397076775045747,1.34862950415771,0.1764713082148543,80.9895799184846,79.46257437519355,-9.512420340325278,-17.04862698715337,-21.22121866820875,-19.42196456733845,14.752966211293431,2.5599975585937784,8.467490365841655,14.408503341674773,-7.209448516615026,36.02645519996456,3.5995274125298806,25.217479270819666,-6.295044803914038,30.737738236440492,-45.37271942036412,10.808975929144893,3,-10.035003662109347,-14.785003662109347,-23.225004196166964,-19.044998168945284,-6.100006103515597,2,-0.02951761656800389,-1.2107133223070359,136.0,-5.333282471220521,138.3699951171875,1.40908870223819,139.36000061035156,-0.02951761656800389
8245,2018-03-15,136.72000122070312,137.91999816894528,135.42999267578122,136.69000244140622,1319200.0,0.003891612965679636,1.0493934142114865,-0.04545244370466958,79.88426196504892,80.21167492990595,-7.371905351928035,-16.303795208577966,-21.245438016920716,-19.876212212069362,14.213099294569185,2.4900054931640625,9.584033538473477,13.598501968383786,-8.244945249481248,35.441949186248806,2.6767783594512764,24.520225577316296,-4.552036209342191,26.89211701861068,-46.47859577963253,10.92172360893251,3,-8.56500244140625,-15.31500244140625,-24.94750213623047,-19.574996948242188,-7.540008544921903,3,-0.05522237408095165,1.34862950415771,136.19000244140622,-1.2107133223070359,136.0,-5.333282471220521,138.3699951171875,-0.05522237408095165
8246,2018-03-16,135.75,139.00999450683594,135.44000244140622,136.33000183105472,2438200.0,-0.007094801141328877,-4.950001907353249,-19.334181078314266,76.61859811588299,80.57801932602766,-3.7432891594370403,-14.317028299747108,-19.843358312957236,-18.85960133855589,15.056586523355463,3.569992065429716,10.493999884962875,11.51700057983399,-10.530691322396962,33.56469248206494,0.49315462871851423,22.540846530949466,-1.7636290895440538,11.272108074638346,-57.56008984773583,11.023845951115474,3,-5.995002746582031,-14.345001220703125,-23.977500915527344,-18.604995727539062,-12.069999694824219,4,-0.044419880510474186,1.0493934142114865,136.72000122070312,1.34862950415771,136.19000244140622,-1.2107133223070359,136.0,-0.044419880510474186
8247,2018-03-19,134.30999755859378,135.46000671386722,132.05999755859378,133.94000244140622,2047300.0,-0.010607752791206071,1.5468105290829373,-0.6379206019310867,75.25685368667372,80.84810251516889,0.13097479990139504,-11.799716616004986,-18.065821906607766,-17.3518293920838,15.628569564878655,3.6900024414062216,11.527364856538924,9.008998107910188,-12.805558485150613,30.823554700970988,-1.8982801886202196,19.916276404440595,6.949996948242159,24.456529851674645,-41.86410250539586,10.907278296530404,3,1.3499984741210653,-12.904998779296903,-22.577497482299833,-17.16499328613284,-10.339996337890653,0,-0.012880617667976213,-4.950001907353249,135.75,1.0493934142114865,136.72000122070312,1.34862950415771,136.19000244140622,-0.012880617667976213
8248,2018-03-20,134.60000610351562,136.28999328613278,133.88999938964844,134.5,1760600.0,0.0021592476375060787,-2.6363342118647557,0.2702903332233171,74.506425495037,79.6913657178178,2.4028345714750685,-11.055373890714478,-17.968314591616775,-17.576484230343112,16.433077540008735,2.3999938964843466,12.58136928557201,8.282506179809573,-13.26073657309854,29.825748932717687,-2.489115196644491,19.054127556263623,6.475988464355481,36.54690158625585,-27.970779280314694,10.771621376454055,3,2.0599899291992188,-11.60000991821289,-24.59000587463379,-18.275001525878906,-7.620002746582031,1,-0.005423558344913482,1.5468105290829373,134.30999755859378,-4.950001907353249,135.75,1.0493934142114865,136.72000122070312,-0.005423558344913482
8249,2018-03-21,135.53999328613278,137.60000610351562,133.8699951171875,135.00999450683594,2191000.0,0.006983559732488098,-1.6548143964899324,5.299664327128187,81.36307047593273,79.56708935146216,1.2563475598915943,-10.720149318355368,-18.520571496832687,-18.455366913982957,17.549294649865576,3.730010986328125,13.606072760230745,8.063993835449196,-12.802539418644471,28.930527089542863,-2.3692727915976377,18.49726046249603,5.355681341552781,50.07190295844936,-17.784481339891727,10.433266627046834,3,1.1200027465820597,-11.794994354248018,-25.529993057250948,-19.214988708496065,-8.899993896484347,2,-0.023682983724970352,-2.6363342118647557,134.60000610351562,1.5468105290829373,134.30999755859378,-4.950001907353249,135.75,-0.023682983724970352
8250,2018-03-22,131.41000366210938,135.92999267578122,131.14999389648438,133.82000732421878,2596500.0,-0.030470634710042854,-2.2627719740446213,-4.547187194104057,71.16084598994756,78.06630557530042,4.989215728015239,-5.367355108496184,-14.065092521545523,-14.310181750578153,18.36575021628481,4.779998779296847,14.625933963163845,2.98300399780274,-16.68802177417001,22.654029769775477,-6.852508888183621,12.818516883789101,9.308957424194347,3.3080120284287142,-62.81234713922267,9.835512885986368,3,4.794990539550781,-7.075004577636719,-21.40000343322754,-21.015003204345717,-5.510002136230469,3,-0.010044953104276888,-1.6548143964899324,135.53999328613278,-2.6363342118647557,134.60000610351562,1.5468105290829373,134.30999755859378,-0.010044953104276888
8251,2018-03-23,128.02000427246094,132.5,128.0,131.75,2763400.0,-0.025797118143037534,-1.3872651990723315,1.5477137176938187,62.51710351826806,75.91130902785248,7.377272152837378,-1.0058496169091455,-10.361652734570228,-10.960152029755506,19.05380437636496,4.5,13.159477360665974,-1.0564956665039062,-19.69577485562823,17.582783522620403,-10.376135261066054,8.263143928058255,12.316198126250015,0.20837770565178831,-60.29477937893902,9.319639594562156,3,6.609992980957031,-2.3850059509277344,-18.397502899169922,-17.62500381469728,-0.9600067138671733,4,0.009060993318290356,-2.2627719740446213,131.41000366210938,-1.6548143964899324,135.53999328613278,-2.6363342118647557,134.60000610351562,0.009060993318290356
8252,2018-03-26,134.22000122070312,134.58999633789062,130.05999755859378,131.05000305175778,2290000.0,0.048429907368593206,1.3171417978887248,-0.8498664343073683,67.18563005561691,74.3869299134325,0.5885876574711801,-6.159100305411073,-16.227408225544266,-17.169740935318288,20.38176085476279,6.5699920654296875,12.048278614586337,4.278501129150385,-13.574515871665767,22.131518129966537,-4.648007371257677,13.205009629558461,5.376029034085178,64.79163818891006,7.927349711904654,8.926508500408076,3,-0.7150039672851562,-8.06500244140625,-24.59749984741211,-23.825000762939467,-8.959999084472642,0,-0.0785277963021026,-1.3872651990723315,128.02000427246094,-2.2627719740446213,131.41000366210938,-1.6548143964899324,135.53999328613278,-0.0785277963021026
8253,2018-03-27,128.30999755859378,134.58999633789062,127.19000244140624,134.52999877929688,3043600.0,-0.04403221284725889,1.3343842810314415,-1.962146628864613,34.26081325299661,69.19484472837829,5.915083740761105,0.7493938672475906,-10.130377070384469,-11.32055842602216,21.53537612133179,7.399993896484389,10.39189895522864,-2.2410022735595305,-18.899597267903204,14.417592720784157,-10.570299770731367,6.088295223612306,10.59027088090724,10.758834996995544,-39.06023328485423,8.329297497171844,3,4.790000915527315,-2.1549987792969034,-19.047496795654325,-17.91499710083012,-0.7099990844726847,1,-0.033824303799154576,1.3171417978887248,134.22000122070312,-1.3872651990723315,128.02000427246094,-2.2627719740446213,131.41000366210938,-0.033824303799154576
8254,2018-03-28,124.5500030517578,129.38999938964844,124.37999725341795,127.70999908447266,3534500.0,-0.029303987049948743,-1.8628521230378723,0.5080378476770875,30.80169824197371,63.741226536925474,8.772866202732544,5.340827435166531,-6.096495393662835,-7.640992633341668,21.929809549143712,5.010002136230483,8.74846847550036,-6.354996871948245,-22.120113964812262,9.410120220915772,-14.23755541838024,1.5275616744837635,13.413444107895643,1.4719122573042416,-40.54015200306833,7.882558546432007,3,7.144992828369155,1.6049957275390767,-15.200002670288072,-14.15500259399414,4.910003662109418,2,0.01951023882485159,1.3343842810314415,128.30999755859378,1.3171417978887248,134.22000122070312,-1.3872651990723315,128.02000427246094,0.01951023882485159
8255,2018-03-29,125.58000183105469,128.30999755859378,123.87000274658205,125.1999969482422,4263800.0,0.008269761172698287,-1.921055669606369,-0.12025486072715444,28.562530206625127,58.40166343589682,6.701179051312266,5.44367375187818,-6.867873938439544,-8.745289272390295,23.114380568901037,4.439994812011733,7.230096144990114,-5.866998291015619,-19.94746542074489,8.213468838713652,-12.90723185588027,1.1732352738490164,11.025100337975204,15.951493533158951,-18.263024177756677,7.0402335648646375,3,5.155002593994141,0.5749969482421875,-16.065000534057617,-15.18500137329103,5.990005493164091,3,0.008440814963673882,-1.8628521230378723,124.5500030517578,1.3343842810314415,128.30999755859378,1.3171417978887248,134.22000122070312,0.008440814963673882
8256,2018-04-02,122.75,125.8000030517578,120.8000030517578,124.55999755859376,2683300.0,-0.022535449831111998,1.3309976880668837,-4.763090266624051,27.015885674871697,53.04155587902993,8.373798859024305,9.257902222435263,-3.7922975862895925,-6.008871595701066,23.78612496317106,5.0,5.512512777996463,-9.020500183105469,-21.87793481231506,3.8369344461041237,-15.449217497710265,-2.5917828685006725,12.326890238336148,14.140666407743016,-12.757692793555126,6.428717314604794,4,6.450004577636719,3.404998779296875,-13.23499870300293,-12.354999542236342,10.009994506835938,0,0.025661926891070497,-1.921055669606369,125.58000183105469,-1.8628521230378723,124.5500030517578,1.3343842810314415,128.30999755859378,0.025661926891070497
8257,2018-04-03,124.83999633789062,126.44000244140624,122.20999908447266,124.18000030517578,2292300.0,0.01702644674452647,1.19170690537793,-0.364639183948741,33.442122068567656,48.47885549831111,5.3632141463022265,8.050867239261322,-5.695702083337011,-8.16480280233668,25.249063279768656,4.2300033569335795,3.8187977442852485,-7.229003524780268,-19.06175671399967,4.60374966443915,-13.145380119389984,-1.3126269301705662,8.238129694324556,29.296557310114363,5.468759352165332,5.916376594609708,4,4.360008239746094,1.31500244140625,-14.527496337890625,-14.444995880126967,10.480010986328153,1,0.017782772235065636,1.3309976880668837,122.75,-1.921055669606369,125.58000183105469,-1.8628521230378723,124.5500030517578,0.017782772235065636
8258,2018-04-04,127.5,128.05000305175778,121.36000061035156,121.72000122070312,2573800.0,0.021307303269297195,-1.0584622896634528,8.757626550452564,37.98727322737253,43.65932247069332,1.7770350840141873,6.315596504711834,-8.203346441572819,-10.869236752245229,26.33749387952585,6.690002441406222,2.328783726573022,-4.9504997253417855,-15.555524496429257,5.654525045745672,-10.253012110885521,0.3520126602019502,3.8591888149511533,77.99766943657922,52.77012438116049,5.3025123855437295,4,0.8649978637695028,-1.345001220703125,-16.369998931884766,-17.104999542236342,8.970001220703125,2,-0.0175686106962315,1.19170690537793,124.83999633789062,1.3309976880668837,122.75,-1.921055669606369,125.58000183105469,-0.0175686106962315
8259,2018-04-05,128.02000427246094,129.13999938964844,126.9800033569336,128.67999267578122,2082200.0,0.004078464882046662,1.7341690246941002,-0.11418486898029592,37.97013310512656,39.97146548349099,0.08732467388813347,5.305208976908489,-8.603716992098512,-11.438124040686432,24.572268022606725,2.1599960327148438,0.9024303055835787,-3.9464958190918082,-14.425578446001964,6.532586807818362,-9.186037132546886,1.2930454943632697,1.8608985356431447,86.57079605540007,59.01108383746037,5.239541313455083,4,-0.32500457763671875,-1.8650054931640625,-16.577503204345703,-17.62500381469728,8.190002441406278,3,-0.003280782567745888,-1.0584622896634528,127.5,1.19170690537793,124.83999633789062,1.3309976880668837,122.75,-0.003280782567745888
8260,2018-04-06,125.75,127.95999908447266,124.95999908447266,126.69000244140624,2527800.0,-0.01773163721842841,-1.3809483442425416,1.4242711488220867,36.65242621318803,37.0976124495932,1.6427807311589504,7.026595038038977,-6.178994602848661,-9.207706407019998,22.821687464726203,3.0600051879882812,-0.6336280843033251,-5.639500427246105,-16.155150835600978,4.876149981108767,-10.897325631423541,-0.38167522306866886,3.3899993896484375,59.352507455586725,28.50430300480113,5.257825204177436,4,1.9449996948242188,0.404998779296875,-12.989999771118164,-15.104999542236342,8.360000610351562,4,0.02950303549794997,1.7341690246941002,128.02000427246094,-1.0584622896634528,127.5,1.19170690537793,124.83999633789062,0.02950303549794997
8261,2018-04-09,127.56999969482422,129.13999938964844,126.38999938964844,126.72000122070312,1893000.0,0.014473158606951975,-2.6423789530060278,-0.9042513473151231,41.09408050344336,34.19855138824059,-0.2768821336660494,4.509219702201307,-7.818970574731281,-11.068448083550635,20.626199288873554,3.3899993896484375,-2.540587560456487,-3.2300006866454964,-13.170447550186282,6.710446176895275,-8.200224118415889,1.7402227451248962,-6.7699966430664205,79.82005217016102,46.17376581544245,4.9702234317703855,4,0.125,-1.4150009155273438,-14.337499618530273,-16.92499923706056,8.590003967285156,0,0.03135539420681566,-1.3809483442425416,125.75,1.7341690246941002,128.02000427246094,-1.0584622896634528,127.5,0.03135539420681566
8262,2018-04-10,131.72999572753906,132.3699951171875,128.19000244140622,129.25,2156900.0,0.03260951667842349,1.223403607734934,2.9176472700182208,46.55956363716181,35.56507920870338,-5.39452146022532,-0.1831231718559252,-11.776228048265153,-15.26983926268268,18.34398603386415,4.799995422363281,-3.7841954402078954,1.2619953155517578,-8.036730004255958,10.560720635359488,-3.3873673443521,5.911357975455616,-10.763192749023446,94.18710527738165,58.39169185692731,4.649362659903865,4,-5.144996643066406,-3.5749969482421875,-18.709995269775405,-21.084995269775405,4.199996948242159,1,0.007819014747614927,-2.6423789530060278,127.56999969482422,-1.3809483442425416,125.75,1.7341690246941002,128.02000427246094,0.007819014747614927
8263,2018-04-11,130.94000244140622,132.66000366210938,130.07000732421878,130.5,1379900.0,-0.005997064539247421,-2.9846471665337706,0.177420644931047,44.46584118883494,37.083317313910186,-4.6848959593904596,0.2196106049626394,-10.743362825323587,-14.513960496173425,16.813859718153893,2.5899963378905966,-4.467206774568183,0.7250019073485987,-8.208135426047107,9.658139240744305,-3.74156675934924,5.191570574046452,-9.51707177734373,77.66233508875322,41.868723195922826,4.466568666697851,4,-4.209999084472628,-1.1850051879882528,-17.920001983642564,-20.295001983642564,5.580001831054716,2,0.03345047198065032,1.223403607734934,131.72999572753906,-2.6423789530060278,127.56999969482422,-1.3809483442425416,125.75,0.03345047198065032
8264,2018-04-12,132.16999816894528,133.03999328613278,131.1199951171875,131.53999328613278,1700300.0,0.009393582592069016,-1.6122402374972078,1.4318213344431499,50.98292128143867,39.574471877778365,-5.2750528945074535,-1.3987081073757963,-11.667342872654302,-15.77365969037838,15.233743005884904,2.0999908447265625,-5.966587874177549,2.155997848510708,-6.383296140231238,10.695291837252654,-2.113649145860279,6.425644842881681,-10.072843124999977,89.23272597140293,47.29213671778922,4.269646994370975,4,-5.25,-1.139999389648409,-18.69999694824216,-21.07499694824216,6.680007934570341,3,0.0325338814506253,-2.9846471665337706,130.94000244140622,1.223403607734934,131.72999572753906,-2.6423789530060278,127.56999969482422,0.0325338814506253
8265,2018-04-13,129.16999816894528,133.55000305175778,127.9800033569336,133.55000305175778,2023400.0,-0.022698040716965684,1.543376020735195,-6.95233481883356,51.502474819202995,42.29520400492628,-1.9134814556148427,1.061064450962789,-8.409221023564157,-12.86869172294547,13.291698379863476,5.56999969482419,-5.671706899068113,-0.466501998901407,-8.403883085321354,7.470879087518526,-4.435192542111366,3.5021885443085665,-6.197416065624978,38.826778734884826,-8.045962708839085,3.968690543209967,4,-1.7149963378906108,1.860000610351591,-7.06999969482419,-9.44499969482419,8.5,4,0.05450188623300978,-1.6122402374972078,132.16999816894528,-2.9846471665337706,130.94000244140622,1.223403607734934,131.72999572753906,0.05450188623300978
8266,2018-04-16,129.72000122070312,131.14999389648438,128.77000427246094,130.49000549316406,1707600.0,0.004257978319690547,1.2775226511108353,0.1757998662244642,43.10239013857342,43.36856712381581,-1.5319123643141097,0.038099649693975834,-8.687777234913284,-13.519317219084428,11.095698865900847,2.3799896240234375,-4.842661432379643,0.38500099182130043,-7.014481719710062,7.784483703352663,-3.3147403639443667,4.084742347586982,-5.6896770225390725,31.23874253326062,-12.815186346856905,3.699741355765681,4,-2.2649993896484517,1.30999755859375,-7.620002746582031,-9.995002746582031,6.990005493164091,0,0.03384211646883495,1.543376020735195,129.16999816894528,-1.6122402374972078,132.16999816894528,-2.9846471665337706,130.94000244140622,0.03384211646883495
8267,2018-04-17,132.58000183105472,133.63999938964844,130.94000244140622,131.21000671386722,2100600.0,0.02204749139252349,-1.827216514611522,-1.7792045657214197,57.22016472478697,45.50555506797297,-3.5520704550330606,-3.1180155312349314,-11.110805862308538,-16.44501081338379,9.861875822718869,3.9199981689453125,-3.8976418969808577,3.331501388549839,-3.8606497221847462,10.523652499284424,-0.2645741668174537,6.927576943917131,-7.597709747531297,81.27211481303303,31.64311268691155,3.5960755553672925,4,-3.280002593994169,-1.550003051757841,-9.43000030517581,-11.80500030517581,6.7299957275390625,1,0.027002577927375704,1.2775226511108353,129.72000122070312,1.543376020735195,129.16999816894528,-1.6122402374972078,132.16999816894528,0.027002577927375704
8268,2018-04-18,133.8699951171875,134.72999572753906,132.08000183105472,133.19000244140622,1321600.0,0.009729923580606092,1.2083338631537217,0.4963467878464076,67.19556312551904,48.7528250702388,-4.295135431161327,-4.706824928292917,-11.860522658716349,-17.816695791130343,8.514353075717313,2.6499938964843466,-2.510587836195583,4.657995223999023,-2.4264039888685716,11.742394436866618,1.115795617565226,8.200194830432821,-7.848778156929086,87.25923581637439,30.235855124205656,3.5421996064337984,4,-4.024997711181641,-2.839996337890625,-10.124992370605469,-12.499992370605469,5.050003051757784,2,0.015388045370364312,-1.827216514611522,132.58000183105472,1.2775226511108353,129.72000122070312,1.543376020735195,129.16999816894528,0.015388045370364312
8269,2018-04-19,132.33000183105472,134.02999877929688,131.49000549316406,133.49000549316406,1250800.0,-0.011503647884536838,1.2678610354223434,-1.705906112557108,62.22383843028375,51.59409309436055,-2.323852917164629,-3.6044484901109115,-9.897906935844588,-16.369136522571893,6.838030067883907,2.5399932861328125,-1.5007379620235213,3.2785015106201456,-3.3318510786045863,9.888854099844878,-0.026674783992234552,6.583677805232512,-5.089555843377013,64.44449467919814,2.133851129394124,3.3051762946123673,4,-1.770004272460966,-2.425003051757841,-8.550003051757841,-10.925003051757841,0.4199981689452841,3,0.0316632840884834,1.2083338631537217,133.8699951171875,-1.827216514611522,132.58000183105472,1.2775226511108353,129.72000122070312,0.0316632840884834
8270,2018-04-20,130.08999633789062,132.47000122070312,128.96000671386722,132.47000122070312,1678500.0,-0.01692741980026491,1.9495691644868203,2.051721869985055,63.58253020416966,54.092809727774586,0.6666253753224396,-1.5477595548511545,-7.185539571432827,-14.26315219894127,5.580908632988558,3.509994506835909,-0.8367322770596104,1.1044963836669979,-5.432659467065918,7.641652234399913,-2.16408154169946,4.373074309033456,-1.8010133866323201,22.147549629538602,-44.34547318164407,3.268577925366456,4,1.2650032043457031,-0.18499755859375,-6.30999755859375,-8.68499755859375,-0.470001220703125,4,0.06733807373529399,1.2678610354223434,132.33000183105472,1.2083338631537217,133.8699951171875,-1.827216514611522,132.58000183105472,0.06733807373529399
8271,2018-04-23,129.17999267578122,132.03999328613278,128.28999328613278,130.63999938964844,1370000.0,-0.0069951855463643575,-1.3148108902357638,0.6134469405549691,58.397826921373444,55.40817231490921,2.043968615890833,-0.575924616001231,-5.619285885495856,-13.505637720414711,5.063179028855483,3.75,-0.1929684447432578,0.13649330139156746,-6.385159674125873,6.658146276909022,-3.124333186367153,3.3973197891502878,5.550003051757841,13.819861059774563,-55.00802755758073,3.260826487758725,4,2.1750068664551065,0.7250061035156534,-4.399993896484347,-7.774993896484347,0.19000244140627842,0,0.06572229427565035,1.9495691644868203,130.08999633789062,1.2678610354223434,132.33000183105472,1.2083338631537217,133.8699951171875,0.06572229427565035
8272,2018-04-24,123.68000030517578,131.27999877929688,122.0500030517578,130.63999938964844,2513400.0,-0.04257619354732001,1.2402908059290816,4.767100738898144,43.34030389373324,55.28311261545346,7.020236898719077,4.315192678912183,0.4501475626839522,-8.187034211456591,4.597043401151197,9.229995727539077,0.6115328226309487,-4.836499023437511,-11.300051382509622,1.6270533356345993,-8.068275202973581,-1.604722843901456,10.92119537353517,12.854875354394101,-52.548825136332674,3.231776179536058,4,4.709999084472656,5.5200042724609375,1.8999977111816406,-2.2750015258789062,5.420005798339844,1,0.105352574195831,-1.3148108902357638,129.17999267578122,1.9495691644868203,130.08999633789062,1.2678610354223434,132.33000183105472,0.105352574195831
8273,2018-04-25,123.97000122070312,124.6500015258789,120.91000366210938,123.72000122070312,1978300.0,0.002344768069306058,3.6459583179323873,-0.035919544954788156,42.88223961623988,54.38303687487581,6.300088500124389,3.8824334802946794,0.6660378419312281,-8.329496198089629,4.822747714177108,3.7399978637695312,1.1215535780167443,-4.329498291015625,-11.106073918577039,2.4470773365457887,-7.717786104796346,-0.9412104772349181,10.1291467529297,23.3231608035058,-37.775345334103676,3.3882878137807104,4,3.8499984741210938,5.230003356933594,4.562496185302734,-2.56500244140625,9.550003051757812,2,0.1237395836641233,1.2402908059290816,123.68000030517578,-1.3148108902357638,129.17999267578122,1.9495691644868203,130.08999633789062,0.1237395836641233
8274,2018-04-26,126.9800033569336,127.5500030517578,123.97000122070312,124.62000274658205,1912800.0,0.024280084751082454,1.0457153320312584,9.440002441406193,52.10689314579837,54.45019446671974,2.76749605427446,1.1213050102529678,-1.8381218179894745,-11.178706728783581,5.384147973551528,3.5800018310546733,1.1573791419381223,-1.4409961700439453,-8.018733634142194,5.136741294054289,-4.729864902093055,1.847872562005179,6.327795958007812,52.50865896863236,-8.4467431551748,3.28886873204912,4,0.839996337890625,2.220001220703125,2.8499927520751953,-5.575004577636719,8.590003967285185,3,0.09403051265047657,3.6459583179323873,123.97000122070312,1.2402908059290816,123.68000030517578,-1.3148108902357638,129.17999267578122,0.09403051265047657
8275,2018-04-27,126.63999938964844,127.83000183105469,125.77999877929688,127.16000366210938,1175600.0,-0.0026776181941767785,1.2043036333954076,-0.2203407364303508,48.321903919132225,55.0301404423374,3.02945857965193,1.6282755915919722,-0.9899877153289793,-10.636102611426494,5.9060786237715215,2.0500030517578125,1.3394896813916546,-1.8340000152587947,-8.33195122331901,4.66395119280142,-5.082975619288902,1.4149755887713127,5.923932186123039,51.482489392184284,-6.793918701798319,3.248975604030107,4,1.1800003051757812,1.7249984741210653,3.562498092651367,-5.2350006103515625,10.160003662109347,4,0.048247004420397976,1.0457153320312584,126.9800033569336,3.6459583179323873,123.97000122070312,1.2402908059290816,123.68000030517578,0.048247004420397976
8276,2018-04-30,125.9000015258789,128.08999633789062,125.80999755859376,127.31999969482422,1448500.0,-0.005843318598673486,-1.8499876022812132,2.730743272983362,37.99918146505195,52.894475635700175,3.5432114966901906,2.7577551646937195,0.1439615198648596,-9.709961564941693,5.838528543618712,2.279998779296861,1.0574812149357342,-2.7314979553222543,-8.78261664179206,3.319620731147552,-5.757057298557157,0.2940613879126488,5.964694375072838,48.119577756589095,-5.382444879597784,3.0255593432349044,4,1.9199981689453125,1.8649978637695312,4.3699951171875,-4.495002746582031,12.029991149902315,0,0.029547208468809538,1.2043036333954076,126.63999938964844,1.0457153320312584,126.9800033569336,3.6459583179323873,123.97000122070312,0.029547208468809538
8277,2018-05-01,127.05999755859376,127.37000274658205,125.29000091552734,125.3000030517578,1163000.0,0.009213630013153118,-1.337082311793868,-1.2394343495127051,42.13299532150219,50.109745879698295,1.6962359823364324,1.8683973462928947,-0.582105857115792,-10.65346400023698,5.946524746858229,2.0800018310547017,0.9813974715280551,-1.6825019836425525,-7.518395986960357,4.153392019675238,-4.6004489853014405,1.2354450180163496,4.147416808027444,85.65459846816923,33.75425808554911,2.9179470016588964,5,0.4100036621093608,0.7050018310546733,3.0725002288818217,-5.654998779296889,7.080001831054673,1,0.018180368353371668,-1.8499876022812132,125.9000015258789,1.2043036333954076,126.63999938964844,1.0457153320312584,126.9800033569336,0.018180368353371668
8278,2018-05-02,125.26000213623048,127.20999908447266,124.98999786376952,126.81999969482422,1483200.0,-0.014166499739882488,-1.1142807318384458,-0.886365015648955,36.3059863408676,47.22998453642984,2.3987156095235918,3.6806839260889745,1.59729473977184,-8.650513168579167,6.434099148922366,2.220001220703139,1.1634750638499156,-3.37049751281738,-9.38988693690193,2.6488919112671567,-6.380192224859641,-0.3608028007751045,5.329567588120014,31.310738941068756,-15.211843707152248,3.009694712042269,5,1.430000305175767,2.5049972534179545,4.569995880126939,-3.855003356933608,9.870002746582017,2,0.030656266180714375,-1.337082311793868,127.05999755859376,-1.8499876022812132,125.9000015258789,1.2043036333954076,126.63999938964844,0.030656266180714375
8279,2018-05-03,127.5999984741211,128.35000610351562,123.87999725341795,124.76000213623048,1531800.0,0.018681113667439186,1.0599064083227046,-1.8205133221174612,46.80504540222343,45.36581955843581,-0.7630321201651356,1.3782732443981445,-0.2670310955765274,-10.814838358270464,6.95815285885391,4.4700088500976705,0.6162890280189686,-1.0095008850097713,-7.040777100789057,5.021775330769515,-4.025138992899429,2.0061372228798717,2.408797286494945,83.2213390499631,34.249514128360246,3.015638107889643,5,-1.1250000000000142,0.16500091552734375,2.0275001525878906,-6.194999694824219,8.370002746582031,3,0.046395030322359254,-1.1142807318384458,125.26000213623048,-1.337082311793868,127.05999755859376,-1.8499876022812132,125.9000015258789,0.046395030322359254
8280,2018-05-04,129.46000671386722,130.67999267578122,125.58999633789062,126.48999786376952,1632500.0,0.014576867256964388,-1.134165047223743,1.0457791126250726,49.49769201878937,44.376915680370914,-3.0416658671630614,-0.1997824725487476,-1.6205927293969893,-12.447456678807356,6.977323484712872,5.089996337890597,-0.35912334985422945,0.6650070190430029,-5.2224606600209995,6.552474698107019,-2.2787268204889983,3.608740858575004,-8.550003051757841,82.05901789430892,29.569940295194314,2.943733839532007,5,-3.365005493164091,-1.6950073242187784,-0.5350093841553019,-8.055007934570341,7.899993896484347,4,0.04719604737744132,1.0599064083227046,127.5999984741211,-1.1142807318384458,125.26000213623048,-1.337082311793868,127.05999755859376,0.04719604737744132
8281,2018-05-07,131.57000732421878,132.1199951171875,129.6300048828125,129.75999450683594,1333400.0,0.016298474439408128,-1.4057968877848135,0.6094301090460724,47.990459761530474,44.89359966568172,-5.338377474774859,-2.1025461341793346,-3.274294602492631,-14.310220123649103,7.359849039584483,2.659988403320284,-1.0740724317655292,2.5750072479248445,-3.4082298399037825,8.558244335753457,-0.416611295989469,5.566625791839158,-10.46460388183597,93.32538913162874,42.63986605975276,2.991618543914309,5,-5.055007934570341,-3.805007934570341,-3.125005722045927,-10.165008544921903,5.589996337890597,0,0.039750668362061425,-1.134165047223743,129.46000671386722,1.0599064083227046,127.5999984741211,-1.1142807318384458,125.26000213623048,0.039750668362061425
8282,2018-05-08,132.75999450683594,133.16000366210938,130.71000671386722,131.57000732421878,1152300.0,0.00904451711159937,1.4623016937975593,0.6574468264472304,47.782658127916655,45.43809061142358,-5.704842552472854,-3.3849605950519788,-4.045677052528561,-15.23555684844564,7.389535140397697,2.449996948242159,-1.6713042519885448,3.713494491577137,-2.3854749763172265,9.812463959471515,0.6640097576299411,6.762979225524319,-11.214007397460946,95.68955949320467,47.58018592272229,3.0494847339471884,5,-4.239994049072266,-4.939994812011719,-5.082492828369141,-11.354995727539062,5.6500091552734375,1,0.038942440365038467,-1.4057968877848135,131.57000732421878,-1.134165047223743,129.46000671386722,1.0599064083227046,127.5999984741211,0.038942440365038467
8283,2018-05-09,135.32000732421878,136.3699951171875,133.07000732421878,133.07000732421878,1678400.0,0.01928301388451037,-1.9333224826388635,1.8907766679062346,55.73897340285013,45.84165508442934,-7.247719337331745,-5.902641207175009,-6.122916652645358,-17.508396175703453,7.615656780613042,3.6100006103515625,-1.9726043881776008,6.054507064819376,-0.6182988010662029,12.727312930704969,2.718104131876572,9.390909997762165,-13.077179221679728,91.59337091630351,43.66864521250485,3.336402932942795,5,-5.195011138916044,-6.680007934570341,-7.6425056457519815,-13.915008544921903,2.669998168945284,2,-0.00872012910657849,1.4623016937975593,132.75999450683594,-1.4057968877848135,131.57000732421878,-1.134165047223743,129.46000671386722,-0.00872012910657849
8284,2018-05-10,136.47000122070312,137.66999816894528,134.89999389648438,135.96000671386722,1374600.0,0.008498328659774845,-1.1064509952947377,0.22666422526040403,62.78046287454655,47.44816163503093,-7.722046453869297,-7.076803661835299,-6.810341708682245,-18.365286479472587,7.868976320799515,2.770004272460909,-1.2955388625308046,6.989500808715832,-0.32370758461928517,14.302709202050949,3.3328966120482733,10.64610500538339,-13.096999756992204,90.06625193419038,37.274757490800766,3.6566041966675584,5,-5.695003509521513,-7.180000305175781,-9.210002899169936,-15.06500244140625,4.7899932861328125,3,-0.009818980918184006,-1.9333224826388635,135.32000732421878,1.4623016937975593,132.75999450683594,-1.4057968877848135,131.57000732421878,-0.009818980918184006
8285,2018-05-11,136.21000671386722,136.94000244140622,135.33000183105472,136.55999755859378,1477300.0,-0.001905140356930457,1.9009004055263476,-0.6862639499746066,64.45910974221997,50.38815366582737,-6.662410220318975,-6.600771923509626,-5.9932527200219,-17.845053983849127,8.80887315881347,1.6100006103515057,-0.5551135870570931,6.377505874633812,-1.526604823758987,14.281616573026625,2.4254505254374124,10.329561223830211,-11.407305579632862,81.84088713610953,23.123381459215963,3.9520553491964057,5,-5.435009002685604,-6.920005798339872,-9.285007476806669,-14.805007934570341,4.829986572265597,4,-0.0017620254117471923,-1.1064509952947377,136.47000122070312,-1.9333224826388635,135.32000732421878,1.4623016937975593,132.75999450683594,-0.0017620254117471923
8286,2018-05-14,134.11000061035156,138.3800048828125,133.33000183105472,136.99000549316406,1698100.0,-0.015417414286801101,-1.2747748986184781,8.228800627806601,74.94022545211743,54.03340145811795,-3.66025910812084,-4.379557148234767,-3.3987147356895093,-15.479689589542076,9.58736242207308,5.050003051757784,-0.36024347969717496,4.057999801635731,-4.073509174334049,12.18950877760551,-0.007754686349159101,8.12375428962062,-8.020569772646112,44.3284838091674,-19.35629419902343,4.065754487984892,5,-2.979999542236328,-4.464996337890625,-7.185001373291016,-12.705001831054688,6.8300018310546875,0,0.024233837783974588,1.9009004055263476,136.21000671386722,-1.1064509952947377,136.47000122070312,-1.9333224826388635,135.32000732421878,0.024233837783974588
8287,2018-05-15,136.16000366210938,137.44999694824222,131.58999633789062,133.16000366210938,2089000.0,0.015285981973215845,1.100363696026678,-1.041664900606112,76.88575965150459,58.54226515929984,-4.787091514646988,-6.479827892874425,-5.003664859512895,-17.21634830881601,9.741511267813005,5.860000610351591,0.08835574116386624,5.92900276184082,-2.5854174595732218,14.443422983254862,1.6717926511338135,10.186212872547841,-8.595703938991079,67.3048832558035,-1.4240088657930556,4.257210110707019,5,-5.030002593994141,-6.5149993896484375,-9.235004425048828,-14.7550048828125,1.5800018310546875,1,0.007344300625031996,-1.2747748986184781,134.11000061035156,1.9009004055263476,136.21000671386722,-1.1064509952947377,136.47000122070312,0.007344300625031996
8288,2018-05-16,135.92999267578122,136.72999572753906,134.88999938964844,136.47000122070312,1465200.0,-0.0016892698306540943,2.471699199631485,-0.18000284830730115,72.49870829678132,61.397116592028496,-3.2233425695700078,-6.4165541512290645,-4.354335586837152,-16.665401175832045,9.66985953890505,1.839996337890625,0.9579701487281511,5.595991897582991,-3.150459647044272,14.342443442210268,1.2227661252693451,9.969217669896622,-7.067808333499613,63.91739140205356,-6.579737301418653,4.373225772313637,5,-3.944992065429659,-6.284988403320284,-8.559993743896456,-14.524993896484347,0.5800018310547159,2,0.0182447665707115,1.100363696026678,136.16000366210938,-1.2747748986184781,134.11000061035156,1.9009004055263476,136.21000671386722,0.0182447665707115
8289,2018-05-17,136.52000427246094,136.83000183105472,134.58000183105472,135.41000366210938,1404500.0,0.0043405549067232485,1.6011624932745645,-2.0555241593669447,74.52829616878898,64.17829483091735,-2.6987950177691573,-7.037376357763179,-5.084329422428851,-16.91820726518708,9.715321397041462,2.25,1.7111980175298243,5.976503372192383,-3.1631359442198175,15.116142688604583,1.4066837139862685,10.546323030398483,-6.515681465315623,72.60680015281243,-0.2833435718207511,4.569819658206102,5,-2.5149993896484375,-6.875,-8.277503967285156,-15.115005493164062,-6.7700042724609375,3,0.01076766169571286,2.471699199631485,135.92999267578122,1.100363696026678,136.16000366210938,-1.2747748986184781,134.11000061035156,0.01076766169571286
8290,2018-05-18,138.85000610351562,139.66999816894528,136.25,136.6199951171875,1723600.0,0.017067109274363723,-1.3030281234265795,2.009017801910784,79.79749996225675,67.71241040877582,-3.974736943205869,-9.146391034682892,-7.516907132366015,-18.885409090097554,10.603367939940942,3.419998168945284,2.937095629109564,7.868504714965809,-1.9908990911878846,17.727908521119517,2.938802811888962,12.798206618042656,-7.840601447290254,89.8515856484326,13.25690605517272,4.929701903076851,5,-3.660003662109375,-8.560005187988281,-9.875007629394531,-17.44500732421875,-8.680007934570341,4,0.017356775638336153,1.6011624932745645,136.52000427246094,2.471699199631485,135.92999267578122,1.100363696026678,136.16000366210938,0.017356775638336153
8291,2018-05-21,137.66999816894528,139.94000244140622,136.92999267578122,139.61000061035156,2474800.0,-0.008498436317608937,1.3153866920197226,-0.8699519658423895,74.39077177794442,70.66886748100113,-2.054502032237224,-7.692098825968827,-6.522034497182204,-17.344342635727543,11.401999940224634,3.010009765625,3.7285094455450007,6.263996505737282,-3.9919265796778802,16.51991959115246,1.1360349630296867,11.391958048444863,-5.448110420939116,72.81433996191691,-2.52549974931307,5.127961542707586,5,-1.9049987792968466,-7.244995117187472,-8.427497863769503,-16.26499938964841,-10.049995422363239,0,0.024478791036605996,-1.3030281234265795,138.85000610351562,1.6011624932745645,136.52000427246094,2.471699199631485,135.92999267578122,0.024478791036605996
8292,2018-05-22,136.71000671386722,139.16999816894528,136.46000671386722,138.50999450683594,1740500.0,-0.006973134799493463,-1.3565268158055446,0.9278275916312444,77.37922056219556,73.07333938759507,-0.5311315160225547,-6.014233281808657,-5.7302348959163965,-16.0376637834366,10.895408449142757,2.709991455078068,4.351666543926029,4.652504730224649,-5.183798825897327,14.488808286346611,-0.26564704783632465,9.570656508285637,-3.2532206149170406,39.73889254226812,-39.46962834371136,4.918151778060983,5,-0.9450073242187784,-6.285003662109403,-7.467506408691435,-15.305007934570341,-6.470001220703153,1,0.030941376050052982,1.3153866920197226,137.66999816894528,-1.3030281234265795,138.85000610351562,1.6011624932745645,136.52000427246094,0.030941376050052982
8293,2018-05-23,139.30999755859378,139.5,135.02000427246094,135.30999755859378,1949000.0,0.019018292129619363,1.045657869067221,-2.2222372927334115,77.65703220812192,74.72629153577012,-2.8000802460584,-7.8062982306113895,-8.39526950976412,-18.280152640861445,9.995758073189059,4.4799957275390625,4.989967850065682,6.485495758056658,-3.084208306230437,16.055199822343752,1.7006437259131246,11.27034779020019,-4.815896844850641,88.24617889789516,9.150947986306932,4.784852032143545,5,-3.544998168945341,-8.884994506835966,-9.144998550415067,-17.904998779296903,-8.220001220703153,2,-0.01126977311710442,-1.3565268158055446,136.71000671386722,1.3153866920197226,137.66999816894528,-1.3030281234265795,138.85000610351562,-0.01126977311710442
8294,2018-05-24,138.91999816894528,139.6300048828125,136.1199951171875,139.05999755859378,4021000.0,-0.0027995075477943443,4.4843301107442155,-0.034999847412123586,74.01011571886644,75.78751442206415,-2.264094930780118,-6.825886584537187,-8.08231206154997,-17.527457578968352,9.796604606356567,3.510009765625,5.59414298268041,5.498496627807583,-4.025656718015796,15.022649973630962,0.7364199548958936,10.260573300719273,-3.8999938964843466,79.26819812862655,0.5252345444249329,4.762076672911693,5,-3.1549987792968466,-8.494995117187472,-8.482500076293917,-17.51499938964841,-7.020004272460909,3,-0.017348140612400975,1.045657869067221,139.30999755859378,-1.3565268158055446,136.71000671386722,1.3153866920197226,137.66999816894528,-0.017348140612400975
8295,2018-05-25,132.75,139.69000244140622,131.14999389648438,132.71000671386722,6543600.0,-0.04441403865728344,-4.405036335981054,-0.2856675749315611,52.48314854964492,73.29228365512274,3.7587607703897277,-0.18411194873672798,-2.07972624859795,-11.063524603226085,9.744542247297545,8.540008544921847,5.631964895462431,-0.9770015716552791,-9.961967354342363,8.007964211031819,-5.469484462998821,3.515481319688263,7.190002441406222,18.202554586138355,-56.271166037793726,4.492482891343547,5,2.7949981689453125,-2.3249969482421875,-2.5175018310546875,-11.345001220703125,-1.149993896484375,4,-0.02259887005649719,4.4843301107442155,138.91999816894528,1.045657869067221,139.30999755859378,-1.3565268158055446,136.71000671386722,-0.02259887005649719
8296,2018-05-29,129.6199951171875,132.24000549316406,128.13999938964844,131.64999389648438,2946700.0,-0.023578191207627164,1.5545034510296047,-50.758489126323745,43.89105829979274,69.62620572715478,6.911720316299011,3.4139077896128924,0.8743144907159603,-7.690887323505393,9.997006768545262,4.6100006103515625,5.283717927134802,-4.293006134033192,-12.733251861757651,4.147239593691268,-8.513128997895421,-0.07288327017096208,10.14420715332028,12.813812437164884,-56.539999315973816,4.220122863862231,5,4.420005798339844,0.8050079345703125,1.0100040435791016,-8.214996337890625,3.180007934570284,1,0.00424319605366863,-4.405036335981054,132.75,4.4843301107442155,138.91999816894528,1.045657869067221,139.30999755859378,0.00424319605366863
8297,2018-05-30,129.3699951171875,132.03999328613278,128.77000427246094,130.66000366210938,2149100.0,-0.0019287147771760438,-1.6265075007353433,0.6354725717464184,37.280871139965825,65.71311270973084,6.8138134912884425,4.053674287678916,0.9882400110105323,-7.24019708143183,10.150891875188348,3.2699890136718466,4.876842739986756,-4.658506011962885,-12.760328333579054,3.443316309653298,-8.70941717277097,-0.6075948511548006,10.320007324218722,10.649310844570476,-53.5825323841261,4.050911160808089,5,4.670005798339844,1.0550079345703125,1.2600040435791016,-7.964996337890625,5.7400054931640625,2,-0.013527034371611846,1.5545034510296047,129.6199951171875,-4.405036335981054,132.75,4.4843301107442155,138.91999816894528,-0.013527034371611846
8298,2018-05-31,129.10000610351562,131.19999694824222,128.99000549316406,129.50999450683594,2733500.0,-0.0020869523371884746,-6.015961440647267,0.3178183624707246,33.62951594885092,61.16880379640438,6.719735077572437,4.876097236801485,1.1068624154627003,-6.749410705125314,10.246566096998984,2.2099914550781534,4.382072525461751,-5.120495223999029,-12.496900717589085,2.255910269591027,-8.808697970794043,-1.4322924772040153,10.127996215820275,8.311744244267407,-50.47721113237421,3.6882027467950267,5,4.939994812011719,1.3249969482421875,-0.3050041198730469,-7.69500732421875,5.8699951171875,3,0.008830358913649805,-1.6265075007353433,129.3699951171875,1.5545034510296047,129.6199951171875,-4.405036335981054,132.75,0.008830358913649805
8299,2018-06-01,133.52000427246094,133.64999389648438,129.94999694824222,130.30000305175778,2076300.0,0.03423700975971489,1.1264469622561923,-7.853883657746915,44.95687835198292,57.297623617485065,2.0444281120228993,0.9721963072381072,-3.446565682016228,-10.929928834770692,10.393481618927852,4.54998779296875,3.701626121369088,-0.9964973449706918,-7.6985985895151146,5.705603899573717,-4.347547967242889,2.3545532773015054,5.264477929687473,46.5801165480534,-8.909043369461877,3.351050622272205,6,0.5199966430664062,-1.6100044250488565,-5.010002136230469,-12.115005493164062,0.8499908447265625,4,-0.01819957951477924,-6.015961440647267,129.10000610351562,-1.6265075007353433,129.3699951171875,1.5545034510296047,129.6199951171875,-0.01819957951477924
8300,2018-06-04,135.57000732421878,135.66999816894528,131.99000549316406,133.44999694824222,1573000.0,0.01535352745776275,2.1724183290254726,0.6583880659255199,52.74231056495907,54.89223903826448,-0.580854986131925,-0.6288312684320942,-5.475786204181162,-12.737117302433177,10.966112158358115,3.6799926757812216,3.260347596640514,0.748005676269571,-5.52703080303931,7.023042155578452,-2.3895125633848693,3.8855239159240114,2.7886955654296344,98.67210012036891,40.045664975076605,3.1375182396544363,6,-1.6550064086914347,-3.6600074768066975,-7.06000518798831,-12.570011138916044,-3.3500061035156534,0,-0.0270709834731917,1.1264469622561923,133.52000427246094,-6.015961440647267,129.10000610351562,-1.6265075007353433,129.3699951171875,-0.0270709834731917
8301,2018-06-05,136.80000305175778,138.1300048828125,134.47000122070312,135.64999389648438,1289500.0,0.009072771712680172,-1.0854754359195065,0.542454493763347,51.24030874795729,51.987915503349114,-2.17607515132201,-1.5251124000303093,-6.560991720720693,-13.704462013673492,11.414580729411231,3.660003662109375,2.7241481202834166,1.7165016174316179,-4.422344032422984,7.85534726728622,-1.3529212074956831,4.785924442358919,-8.660003662109347,85.7905796546229,27.094439486993082,3.069422824927305,6,-2.8850021362304403,-4.890003204345703,-8.707504272460909,-13.055004119873018,0.6600036621094318,1,-0.03801167275029049,2.1724183290254726,135.57000732421878,1.1264469622561923,133.52000427246094,-6.015961440647267,129.10000610351562,-0.03801167275029049
8302,2018-06-06,137.92999267578122,138.0,135.75999450683594,137.21000671386722,1614800.0,0.008260157886077701,4.209311403275314,0.6260697652818533,53.745320920557084,49.33105869361968,-3.480860382125371,-2.3693998153513576,-7.729950307522898,-14.591144512698804,11.632743122460068,2.2400054931640625,1.8103365027820644,2.5879913330077784,-3.574256325585793,8.75023899160135,-0.49313249628900735,5.669115162304564,-9.590193176269509,97.81168249028765,38.13289014495787,3.0811238292967804,6,-4.014991760253878,-6.019992828369141,-10.137493133544893,-13.594993591308565,-0.7199859619140057,2,-0.03719270569441713,-1.0854754359195065,136.80000305175778,2.1724183290254726,135.57000732421878,1.1264469622561923,133.52000427246094,-0.03719270569441713
8303,2018-06-07,134.13999938964844,137.92999267578122,132.3800048828125,137.69000244140622,1889700.0,-0.027477658865983967,1.7543476367712063,-4.930655928791279,46.02005384981249,46.22105181928036,-0.5602730567075298,1.3994057888032216,-3.8332432611233003,-10.619725594125782,11.104983617794838,5.549987792968722,0.9837678912738284,-1.1430015563964844,-7.328687256376128,5.042684143583159,-4.23584440638632,1.9498412935933516,-5.604395782470704,51.22247404795864,-6.539243275483976,3.092842849989827,6,-0.22499847412109375,-2.2299995422363565,-6.522499084472656,-8.505001068115234,2.100006103515625,3,0.0072312600649824255,4.209311403275314,137.92999267578122,-1.0854754359195065,136.80000305175778,2.1724183290254726,135.57000732421878,0.0072312600649824255
8304,2018-06-08,135.1300048828125,135.35000610351562,132.97000122070312,133.72000122070312,1045700.0,0.007380389873778759,1.572969762953432,-0.39718378873257915,43.487385305170775,45.22152256989435,-2.3964369588612158,0.32028504614254416,-4.581616430883912,-11.357955852998316,10.279282781714675,2.3800048828125,0.15047428285123488,-0.08599624633788494,-6.24652458379623,6.07453209112046,-3.1662604150670575,2.9942679223912876,-6.40251325012207,51.1400602896188,-2.456650089970367,3.0802641687291676,6,-1.9950027465820312,-3.220005035400419,-7.902503967285156,-8.975006103515625,1.4299926757812784,4,-0.0011840720515634562,1.7543476367712063,134.13999938964844,4.209311403275314,137.92999267578122,-1.0854754359195065,136.80000305175778,-0.0011840720515634562
8305,2018-06-11,135.97000122070312,136.21000671386722,134.71000671386722,135.00999450683594,1349100.0,0.006216208891719477,1.0833077257265558,0.6808540570958596,46.987952458685804,45.565621920882464,-3.052662046178,-0.5677211835550224,-5.198442698846435,-11.955022785061487,9.321055220862497,1.5,-0.9346206244616155,0.7660003662109318,-5.3873061225632455,6.919306854985109,-2.310652878176171,3.8426536105980347,-7.0544593230102635,62.43471891983695,10.803402411479112,3.0766532443870935,6,-2.5199966430664062,-3.2050018310546875,-8.85000228881836,-9.81500244140625,1.4599914550780966,0,-0.011767346393698475,1.572969762953432,135.1300048828125,1.7543476367712063,134.13999938964844,4.209311403275314,137.92999267578122,-0.011767346393698475
8306,2018-06-12,137.36000061035156,137.91000366210938,136.3800048828125,136.52999877929688,1252800.0,0.010222838693604297,-1.7079873067314835,0.8645791941508384,51.13437125187201,47.10489971109426,-3.6087828280894882,-1.7937195867082778,-6.253285445081019,-13.08435855473627,8.970211756665183,1.94000244140625,-1.8888393593849742,1.993499755859375,-4.209614605421109,8.196614117139859,-1.108057424780867,5.095056936499617,-8.260169452956319,88.6121006103521,34.010975969358384,3.101557180640243,6,-3.7999954223632812,-3.3199996948242188,-10.430000305175781,-11.205001831054688,-2.8600006103515625,1,-0.03741991385271648,1.0833077257265558,135.97000122070312,1.572969762953432,135.1300048828125,1.7543476367712063,134.13999938964844,-0.03741991385271648
8307,2018-06-13,137.16000366210938,139.25,136.42999267578122,137.88999938964844,1521600.0,-0.0014560057320436304,-1.5753283400104103,-0.8795109844654839,45.904768769494886,48.46881669116581,-2.4446471159965597,-1.5968344243743502,-5.780922768528001,-12.665964603854903,9.220276676575848,2.8200073242187784,-1.900370229028539,1.7435028076171761,-4.502514661493564,7.989520276727916,-1.379505926938208,4.86651154217256,-7.879569030205801,69.57790650153699,18.438173810602862,3.1230087345553748,6,-2.5600051879882812,-3.1200027465820312,-10.020004272460938,-11.0050048828125,-2.8399963378905966,2,0.0021872487878966673,-1.7079873067314835,137.36000061035156,1.0833077257265558,135.97000122070312,1.572969762953432,135.1300048828125,0.0021872487878966673
8308,2018-06-14,138.41000366210938,139.44000244140622,137.75999450683594,138.13999938964844,1834100.0,0.009113443909489538,-2.262106869324271,-0.3698710311239314,49.05939677341832,48.9246520713253,-2.4978147433035645,-2.7948028668546385,-6.824169327887887,-13.72225139121062,9.501591301048213,2.2799987792968466,-1.3423901586583042,2.86950225830077,-3.516343109635045,9.255347626236585,-0.3234204256671376,6.062424942268677,-8.73078641548193,84.080392813513,34.99099727587633,3.192922683967904,6,-2.6949996948242188,-4.370002746582031,-10.24000358581543,-12.2550048828125,-3.910003662109375,3,-0.008669871515729621,-1.5753283400104103,137.16000366210938,-1.7079873067314835,137.36000061035156,1.0833077257265558,135.97000122070312,-0.008669871515729621
8309,2018-06-15,137.99000549316406,138.3699951171875,135.58000183105472,138.27999877929688,2259800.0,-0.0030344495183355358,10.872666471867676,-1.0740322124894037,62.265947635705935,49.98283396807495,-1.538897542016059,-2.381109993603502,-6.214799182365084,-13.129773005756789,9.655060780666297,2.830001831054659,-0.5320520963393562,2.376004028320324,-4.090638300378487,8.842646357019134,-0.8573171360290814,5.609325192669729,-7.725141134849878,69.34464570866355,15.672942242938483,3.233321164349407,6,-2.0800018310546875,-3.9500045776367188,-8.607507705688477,-11.835006713867188,-5.680007934570284,4,-0.012682077906625566,-2.262106869324271,138.41000366210938,-1.5753283400104103,137.16000366210938,-1.7079873067314835,137.36000061035156,-0.012682077906625566
8310,2018-06-18,141.25999450683594,142.47999572753906,136.14999389648438,136.36000061035156,2990600.0,0.023697288814398032,-1.3796966602801648,-16.896921862667718,77.06982365770284,52.85278006915779,-4.377190277401496,-5.756426314706914,-9.180334002868193,-16.17729601170656,9.463497980769905,6.3300018310546875,0.555053635770264,5.525493621826172,-1.2761789045034106,12.327166148155754,2.1246573586613806,8.926329884990963,-10.444621863536241,82.31880724815228,22.508968057286722,3.4008362631647944,6,-3.8299942016601562,-5.9499969482421875,-11.227495193481445,-15.104995727539062,-5.4099884033203125,0,-0.033271960434733794,10.872666471867676,137.99000549316406,-2.262106869324271,138.41000366210938,-1.5753283400104103,137.16000366210938,-0.033271960434733794
8311,2018-06-19,141.0399932861328,141.27999877929688,138.10000610351562,139.0,2630100.0,-0.0015574205667442387,1.5237994320349255,0.41632567901695905,77.17750905259575,55.4563565282732,-3.9029316998778256,-5.5558603561295286,-8.71083084303109,-15.733370565827741,9.196342579642089,3.17999267578125,1.0941916011277613,5.1369926452636605,-2.0240469002071677,12.298032190734489,1.5564728725282464,8.717512417999075,-9.291450796093955,79.13038093932295,12.56083272460306,3.5805197727354074,6,-3.6099929809570312,-5.7299957275390625,-11.00749397277832,-14.884994506835938,-4.899993896484375,1,-0.025595581269121648,-1.3796966602801648,141.25999450683594,10.872666471867676,137.99000549316406,-2.262106869324271,138.41000366210938,-0.025595581269121648
8312,2018-06-20,140.94000244140625,142.94000244140625,140.66000366210938,141.10000610351562,2199800.0,-0.0007089538392398564,-5.3333192048488955,-0.07843342583381328,77.79347438309244,58.98673658752652,-3.7225335698379354,-5.399558528472767,-8.49146539590106,-15.422293656840282,9.206061792002906,2.279998779296875,1.2605997848419292,4.825502014160151,-2.677589280836969,12.32859330915727,1.073956366661605,8.577047661658696,-8.332943692367365,72.82608921000518,-1.066715761681408,3.751545647498556,6,-2.9850006103515625,-5.400001525878906,-10.552499771118164,-14.785003662109375,-9.779998779296875,2,-0.045693219312122446,1.5237994320349255,141.0399932861328,-1.3796966602801648,141.25999450683594,10.872666471867676,137.99000549316406,-0.045693219312122446
8313,2018-06-21,137.74000549316406,141.9600067138672,137.36000061035156,141.0500030517578,1819400.0,-0.022704674988015094,-1.2604411919079825,20.68701125309937,60.50799416395639,60.877915349613815,0.04674251427812237,-2.4487614588345252,-5.181349102443903,-12.005321450491579,9.332137830658706,4.600006103515625,1.3254890002022535,1.7040046691894588,-5.690383262615967,9.098392600994885,-1.9931892967132399,5.4011986350921575,-4.09965237488845,29.347873410110747,-46.01698061102287,3.697193965902708,6,1.0849990844726562,-2.2000045776367188,-7.352502822875977,-11.585006713867188,-10.740005493164062,3,-0.02482937441958366,-5.3333192048488955,140.94000244140625,1.5237994320349255,141.0399932861328,-1.3796966602801648,141.25999450683594,-0.02482937441958366
8314,2018-06-22,136.50999450683594,137.96000671386722,133.3699951171875,137.69000244140622,2703200.0,-0.008929947272211858,4.3371716508608165,0.3564981283767501,52.44026204602833,61.483727525985216,1.6685575640074148,-1.4846796340887636,-3.892893688893423,-10.54156955225504,9.432378130976451,4.590011596679716,1.190075035149647,0.5944938659667969,-6.67957608220371,7.868563814137303,-3.0425411081184563,4.23152884005205,6.4300079345703125,32.810835804713165,-37.96973324732424,3.637034974085251,6,1.6450042724609375,-0.9699935913085938,-5.6949920654296875,-8.354995727539062,-8.069992065429716,4,-0.014724156382082909,-1.2604411919079825,137.74000549316406,-5.3333192048488955,140.94000244140625,1.5237994320349255,141.0399932861328,-0.014724156382082909
8315,2018-06-25,129.75,135.07000732421878,128.16999816894528,134.8800048828125,2649300.0,-0.049520143424351404,1.5045360893260615,4.347432532036881,35.780529165012496,59.77774507188971,8.329382046940509,5.311354546070078,2.944912279160576,-3.594350574573582,9.6539214551494,8.339996337890653,1.4486688644399521,-6.015500640869135,-13.677786248713943,1.6467849669756731,-9.846643444791539,-2.184357836946731,12.99860229492188,10.69736881525937,-55.78099172807022,3.831142803922409,6,5.805000305175781,5.790000915527344,2.0750045776367188,0.00499725341796875,-2.5699996948242188,0,0.019730231665462616,4.3371716508608165,136.50999450683594,-1.2604411919079825,137.74000549316406,-5.3333192048488955,140.94000244140625,0.019730231665462616
8316,2018-06-26,130.16999816894528,131.75,128.75999450683594,129.74000549316406,1615300.0,0.0032369801074780824,-1.5020813116093774,-0.08381915526471784,33.887035400052554,58.442441364173895,7.579266616238243,5.2013498382471255,2.591479335634233,-3.821982857840098,9.19670113035741,2.9900054931640625,1.7388548709068345,-5.6230026245117415,-13.195845143056687,1.9498398940332038,-9.4094238837842,-1.836581365239283,11.995459960937524,13.540957491319409,-46.95088525772071,3.7864212592724695,6,5.385002136230497,5.37000274658206,2.570003509521513,0.8600006103515909,0.9900054931640909,1,0.04363530778573388,1.5045360893260615,129.75,4.3371716508608165,136.50999450683594,-1.2604411919079825,137.74000549316406,0.04363530778573388
8317,2018-06-27,127.62000274658205,131.97000122070312,126.58999633789062,130.74000549316406,2474700.0,-0.019589732336430132,-1.0772157212186375,-7.2559439318670185,35.72678585326892,56.96104015082396,9.648325198093957,8.024962033418817,5.0875807705478024,-1.0297458129630712,8.854127739563074,5.3800048828125,1.7790158115646193,-8.085498428344707,-16.003399593528812,-0.16759726316060153,-12.04444901093676,-4.126547845752654,13.985636984863262,6.701403470106487,-52.69248922446993,3.9589505825920535,6,7.144996643066392,7.144996643066392,5.4749984741210795,3.4099960327148295,4.430000305175739,2,0.06676066807477454,-1.5020813116093774,130.16999816894528,1.5045360893260615,129.75,4.3371716508608165,136.50999450683594,0.06676066807477454
8318,2018-06-28,130.24000549316406,130.8699951171875,127.1999969482422,127.9499969482422,1798200.0,0.020529718619303194,1.067611711913064,-0.7339764516010698,40.008162557742736,54.48795291993917,6.422977652662411,5.7916870132233385,2.4014308182898674,-3.350533292839714,8.493041257051326,3.6699981689452983,1.6142228034430843,-5.522495651245123,-13.254406323683924,2.209415021193678,-9.388450987464523,-1.6565403150257225,10.464695634667976,32.10207409296169,-27.165347210469733,3.865955336219407,6,4.524993896484375,4.524993896484375,2.8549957275390625,0.7899932861328125,4.1100006103515625,3,0.007063867706866844,-1.0772157212186375,127.62000274658205,-1.5020813116093774,130.16999816894528,1.5045360893260615,129.75,0.007063867706866844
8319,2018-06-29,131.08999633789062,132.91999816894528,130.52999877929688,130.52999877929688,1714600.0,0.00652634220574555,-7.535749318800988,0.24453950612348396,40.03265560028894,50.372712024670946,5.019102429945519,5.007024544320075,1.5434521057291306,-3.948255553667636,8.696572937582655,2.6799926757812216,1.6376161619986362,-4.551004409790039,-12.504485800309482,3.4024769807294177,-8.527745105049775,-0.5742637145303036,8.76782250254493,53.06596898583148,-5.561184973593342,3.9767406952597257,6,3.6750030517578125,3.6750030517578125,2.0050048828125,-0.05999755859375,4.100006103515597,4,-0.031199911908979416,1.067611711913064,130.24000549316406,-1.0772157212186375,127.62000274658205,-1.5020813116093774,130.16999816894528,-0.031199911908979416
8320,2018-07-02,131.89999389648438,131.96000671386722,129.00999450683594,130.02000427246094,1308300.0,0.006178942567867107,1.9499897003959072,3.357138964577657,38.57737430952274,46.08380816432951,3.063971031394942,4.119173499959885,0.8069273495200662,-4.465501653006839,9.608637318099861,2.9500122070312784,1.461210515524499,-3.5575061798095646,-11.685320760888516,4.570308401269386,-7.62141347034904,0.5064011107299109,7.161755593798489,83.88619308991632,27.851827827401564,4.063907290539475,7,2.8650054931640625,2.8650054931640625,1.19500732421875,-0.8699951171875,2.2400054931640625,0,-0.026231930365315792,-7.535749318800988,131.08999633789062,1.067611711913064,130.24000549316406,-1.0772157212186375,127.62000274658205,-0.026231930365315792
8321,2018-07-03,131.60000610351562,133.19999694824222,131.27999877929688,131.64999389648438,928100.0,-0.002274357898789492,-4.5651923927466544,-0.02658939832964036,38.416649659442214,41.70860541725726,2.1054913141210534,4.226300691483857,1.2077535367916994,-3.780042928750319,10.076091901273584,1.919998168945341,0.9133428146097629,-3.597494125366211,-11.87577838637364,4.680790135641203,-7.736636255869911,0.541648005137489,6.713438197623702,75.79439187613802,20.586158021422918,4.139142130503709,7,2.6749954223632812,3.1649932861328125,1.3849945068359375,-1.2300033569336222,3.5099945068359375,1,-0.033586668642424655,1.9499897003959072,131.89999389648438,-7.535749318800988,131.08999633789062,1.067611711913064,130.24000549316406,-0.033586668642424655
8322,2018-07-05,132.80000305175778,133.80999755859378,131.30999755859378,133.00999450683594,1708200.0,0.009118517420874994,1.762434665317735,4.2008547008552695,38.28807505683022,39.23972551646546,-0.4141439841519059,2.763983044685716,0.30192644156994675,-4.601720600984919,10.507134418248556,2.5,-0.31942801125074993,-2.1409976959228914,-10.380607957765363,6.0986125659195665,-6.260802826844127,1.9788074349983447,4.8100343715866245,84.72020554348671,31.794130626553965,4.11980513092123,7,-0.5250015258788778,1.9649963378906534,-0.567501068115206,-2.4300003051757812,2.050003051757841,3,-0.012349392710550133,-4.5651923927466544,131.60000610351562,1.9499897003959072,131.89999389648438,-7.535749318800988,131.08999633789062,-0.012349392710550133
8323,2018-07-06,135.11000061035156,135.49000549316406,132.66000366210938,133.25999450683594,1159200.0,0.017394559529441134,1.1685705933937445,-8.809911350093271,44.427224471743116,38.34938800821155,-3.5050321976872283,0.559044044062091,-1.6903427720655486,-6.55508534849389,10.88734493161487,2.8300018310546875,-1.579386224411337,0.12049980163573082,-8.110673353582598,8.35167295685406,-3.995086775973448,4.2360863792449095,1.8388343478656282,94.13573705948562,41.49838022393981,4.1155865776091645,7,-4.069999694824219,-0.345001220703125,-2.8774986267089844,-4.73999786376956,-1.720001220703125,4,-0.02264819439545862,1.762434665317735,132.80000305175778,-4.5651923927466544,131.60000610351562,1.9499897003959072,131.89999389648438,-0.02264819439545862
8324,2018-07-09,134.97000122070312,136.52000427246094,133.36000061035156,135.1300048828125,1761500.0,-0.0010361882097253972,1.1496605700761902,-0.08648818066346646,36.151466082562834,38.3906032212727,-4.030280645100504,0.7235379109526434,-1.3247271837862797,-6.078160368818288,11.18922832718092,3.160003662109375,-2.946598524663159,-0.011499404907226562,-8.242408588666478,8.219409778852011,-4.1269539967868525,4.103955186972399,-8.3800048828125,79.3608383992718,29.21897128223437,4.1154545918796215,7,-3.4150009155273438,-0.2050018310546875,-2.737499237060547,-4.599998474121122,-0.970001220703125,0,-0.004593577177003039,1.1685705933937445,135.11000061035156,1.762434665317735,132.80000305175778,-4.5651923927466544,131.60000610351562,-0.004593577177003039
8325,2018-07-10,134.3699951171875,136.80000305175778,133.88999938964844,134.89999389648438,1426800.0,-0.004445477499362971,-2.906070784859867,3.31241655540721,35.55650055774949,38.57609934990568,-3.0240175925192148,1.2622455256381215,-0.490464266643869,-5.143372831840509,11.732135944760167,2.9100036621093466,-3.7013275604637386,-0.5315052032470646,-8.753057983238875,7.690047576744746,-4.642281593242956,3.5792711867488265,-7.581398620605469,55.97815120010865,9.11057137171737,4.110776389995902,7,-2.6749954223632812,0.3950042724609375,-1.3949947357177734,-3.999992370605497,-3.319992065429716,1,0.006102607382723946,1.1496605700761902,134.97000122070312,1.1685705933937445,135.11000061035156,1.762434665317735,132.80000305175778,0.006102607382723946
8326,2018-07-11,132.22000122070312,134.02999877929688,131.64999389648438,133.50999450683594,2160400.0,-0.016000550529225777,1.0429210407402798,2.4339552023953477,32.65709622578174,38.23502272462933,-0.6175969256327392,3.169944206862482,1.89748918732613,-2.7251825553191225,12.353734116333664,2.720001220703125,-4.272285873080335,-2.4244991302490178,-10.643814021694055,5.79481576119602,-6.5341565759715365,1.685158315473501,-5.030948461914065,16.575642105321325,-25.8926733399155,4.109657445722517,7,-0.220001220703125,2.5449981689453125,0.6924991607666016,-1.8499984741211222,1.5099945068359375,2,0.014521238475413645,-2.906070784859867,134.3699951171875,1.1496605700761902,134.97000122070312,1.1685705933937445,135.11000061035156,0.014521238475413645
8327,2018-07-12,137.46000671386722,137.8800048828125,132.58000183105472,133.0,2244900.0,0.03963095934644123,-1.0000000000000107,-3.457387539773623,49.48491719657979,39.2879954622779,-4.822106409502709,-2.157025227366603,-3.076157076694159,-7.654697239612943,12.408532159412983,5.660003662109375,-3.7197991994766255,2.800506210327171,-5.4392079030333775,11.04022032368772,-1.3193508463531032,6.9203632670074455,-9.886515943359413,93.25846824561019,47.10097463568223,4.119857056680275,7,-4.015007019042997,-2.6950073242187784,-4.547506332397489,-7.090003967285213,-5.110000610351591,3,-0.017095926005644357,1.0429210407402798,132.22000122070312,-2.906070784859867,134.3699951171875,1.1496605700761902,134.97000122070312,-0.017095926005644357
8328,2018-07-13,137.21000671386722,137.44000244140622,134.8699951171875,136.99000549316406,972800.0,-0.0018187108088856263,6.558926487748506,0.04932755370504658,51.33590287011207,40.54391182559158,-3.8883375487111493,-2.1097009459511753,-2.4991830086889593,-7.113584635971819,12.41547503173398,2.590011596679716,-3.1120392028174706,2.6105060577392862,-5.531109319732792,10.752121435211365,-1.460301630996753,6.681313746475325,-9.018125096621134,89.24563423057187,39.68969190755972,4.070807688736041,7,-3.765007019042997,-2.4450073242187784,-4.297506332397489,-6.840003967285213,-3.490005493164091,4,-0.017199916149505445,-1.0000000000000107,137.46000671386722,1.0429210407402798,132.22000122070312,-2.906070784859867,134.3699951171875,-0.017199916149505445
8329,2018-07-16,136.24000549316406,137.32000732421878,135.75999450683594,136.6199951171875,899400.0,-0.0070694641297260885,-1.3283571892187764,-1.7272159800247457,65.89910346085642,43.579659509073096,-2.359063410714896,-1.346566704768918,-1.2821743392581766,-5.824818403639597,13.09471173582467,1.560012817382841,-2.3515344981584576,1.7280048370361385,-6.296964585501456,9.752974259573733,-2.284479874232659,5.740489548304936,-7.466836479983982,73.6758186583066,18.41120887901164,4.012484711268797,7,-1.660003662109375,-1.475006103515625,-3.327505111694336,-5.87000274658206,-0.720001220703125,0,-0.02091901048593714,6.558926487748506,137.21000671386722,-1.0000000000000107,137.46000671386722,1.0429210407402798,132.22000122070312,-0.02091901048593714
8330,2018-07-17,136.55999755859378,137.38999938964844,134.44000244140622,134.8800048828125,1105500.0,0.00234873790757284,-1.3046873137352786,-4.421154077822024,65.73119093877403,46.61460854010996,-2.1775068419447337,-2.1467917630101,-1.4063106605711084,-5.821267843207892,12.757175873572708,2.949996948242216,-1.8180410567893546,2.2829967498779524,-5.1644331754868915,9.73042667524281,-1.4407182128044838,6.006711712560389,-7.240418393235757,78.81211883710154,17.515043221777262,3.723714962682428,7,-1.9649963378906534,-1.794998168945341,-4.037496566772489,-6.189994812011776,0.38000488281244316,1,-0.01874632106298446,-1.3283571892187764,136.24000549316406,6.558926487748506,137.21000671386722,-1.0000000000000107,137.46000671386722,-0.01874632106298446
8331,2018-07-18,137.42999267578122,137.96000671386722,135.83999633789062,136.55000305175778,1291700.0,0.0063707903686374134,1.1855577665740198,0.5238056312443145,76.32852239700183,50.84132491124014,-2.3842828292553975,-3.4795018691206394,-2.1343245263975916,-6.401529949611444,12.344403573938958,2.120010375976591,-1.2775607339895032,3.3334918975829737,-3.5796031452232455,10.246586940389179,-0.1230556238201359,6.790039418986083,-7.5967879673759455,90.14844689492327,21.038844675291614,3.4565475214031047,7,-2.6249923706054403,-2.664993286132784,-4.3224906921386435,-7.059989929199219,-1.1199951171874432,2,-0.04642356082398136,-1.3046873137352786,136.55999755859378,-1.3283571892187764,136.24000549316406,6.558926487748506,137.21000671386722,-0.04642356082398136
8332,2018-07-19,134.5,136.99000549316406,134.33000183105472,136.63999938964844,1608100.0,-0.021319892541168395,-1.1451679392600969,-2.4318461618491094,61.24605135633543,52.71008345397262,0.9076646088460905,-1.1138219355243564,0.8681672627923263,-3.226078502108976,11.664567629677459,3.0999908447265057,-0.7888512562986136,0.7254993438720589,-5.400584828652086,6.851583516396204,-2.3375427423900135,3.7885414301341314,-4.016651131157772,4.683138850589391,-66.25290035771789,3.0630420862620706,7,0.30500030517578125,0.2649993896484375,-0.6999969482421875,-4.129997253417997,22.699996948242188,3,-0.005724938828705839,1.1855577665740198,137.42999267578122,-1.3046873137352786,136.55999755859378,-1.3283571892187764,136.24000549316406,-0.005724938828705839
8333,2018-07-20,134.32000732421878,135.52000427246094,134.1300048828125,135.16000366210938,1370500.0,-0.001338235507667096,-1.2786852440153087,0.3925217651714342,58.839677952795455,55.230995883998474,1.0770783747662165,-1.268205584411504,1.037532804810354,-2.7864081114190355,11.97075051791286,1.3899993896484375,-0.2353940711125233,0.7165065765381087,-5.1279661007804975,6.560979253856715,-2.2057297621211944,3.6387429151974118,-3.238525827774538,4.960896881711283,-65.41684435408769,2.9222363386593044,7,0.48499298095700283,0.4449920654296591,-7.62939455967171e-06,-3.9500045776367756,20.30999755859372,4,-0.014666476424081809,-1.1451679392600969,134.5,1.1855577665740198,137.42999267578122,-1.3046873137352786,136.55999755859378,-0.014666476424081809
8334,2018-07-23,134.5,134.69000244140622,132.05999755859378,134.0,1343400.0,0.001340028781764202,4.977250658898856,-0.5952406902815823,57.36965119216093,57.65467928782196,0.9201705890106666,-1.693320318978465,0.811712004908145,-2.724595750624161,12.475695891485966,2.630004882812443,0.2749987756790233,0.9969989776611214,-4.704410639399214,6.698408594721457,-1.8537058308690462,3.847703786191289,-2.868236486161919,41.3559094094853,-26.18482738429463,2.8507048085301694,7,0.30500030517578125,0.2649993896484375,0.37750244140625,-4.0749969482421875,22.30999755859375,0,-0.005799247429716492,-1.2786852440153087,134.32000732421878,-1.1451679392600969,134.5,1.1855577665740198,137.42999267578122,-0.005799247429716492
8335,2018-07-24,132.30999755859378,135.97000122070312,131.5,135.30999755859378,1071700.0,-0.016282546032760026,1.0694415010102138,-6.0,51.8176974113927,59.78363497511207,3.1147855039215244,0.7360415513257124,2.937875108239865,-0.25947780789906005,11.799928671645093,4.470001220703125,0.40816190140117214,-1.321003341674782,-6.7773256314688695,4.135318948119306,-4.04916448657184,1.407157803222276,5.6500091552734375,12.538648866339672,-51.72910443134862,2.7281611448970478,7,2.4200057983398153,2.455001831054659,2.665004730224581,-1.884994506835966,23.360000610351534,1,0.024261255937561232,4.977250658898856,134.5,-1.2786852440153087,134.32000732421878,-1.1451679392600969,134.5,0.024261255937561232
8336,2018-07-25,135.85000610351562,135.91999816894528,131.63999938964844,132.30999755859378,2093700.0,0.026755412366734843,1.326090922661026,-1.1800028483072822,56.9730358041153,60.61564815372713,0.16074779974991316,-2.4839711895644427,-0.5584539639621937,-3.5255822712538816,11.087642151541214,4.279998779296847,0.8585207323996542,1.935004806518549,-3.351456971048407,7.221466584085505,-0.7082260822649289,4.578235695302027,1.9808004760742506,79.2350045720734,16.829196885838698,2.643230888783479,7,-1.1200027465820312,-1.0850067138671875,0.5199928283691406,-4.155006408691406,18.009994506835938,2,0.008023528074485586,1.0694415010102138,132.30999755859378,4.977250658898856,134.5,-1.2786852440153087,134.32000732421878,0.008023528074485586
8337,2018-07-26,136.13999938964844,137.46000671386722,133.57000732421878,135.55000305175778,1345400.0,0.002134657880779489,1.4086601600513555,0.16666522987268068,52.59445855446435,60.75548767421071,-0.37568714275707293,-2.2165857327492517,-0.8665852905832878,-3.5785594292112535,9.763311652311016,3.8899993896484375,1.4104775748975555,1.7989982604980526,-2.659956389703723,6.257952910699828,-0.43047906460284935,4.0284755855989545,1.5641910583496497,77.85225105288049,18.656190781426233,2.2294773251008912,7,-1.4099960327148438,-1.375,0.22999954223632812,-4.444999694824219,18.210006713867188,3,0.00124870111434916,1.326090922661026,135.85000610351562,1.0694415010102138,132.30999755859378,4.977250658898856,134.5,0.00124870111434916
8338,2018-07-27,131.16000366210938,136.85000610351562,130.0,136.44000244140622,1846100.0,-0.03657995996669383,1.2459013933011482,-8.949206020792984,42.28432180816543,58.13162304613394,4.085499105370786,2.9891217212493473,4.044445519941689,1.5959330801155147,8.708394337657644,6.850006103515625,2.1675434414916026,-3.2269973754882812,-7.5238523714381245,1.069857620461562,-5.375424873463203,-1.0785698775133596,6.420102976928746,15.549632950773004,-39.398096763437366,2.148427497974917,7,2.8199996948242188,3.1149978637695312,5.587497711181641,0.7649993896484375,22.42999267578125,4,0.1985360823351019,1.4086601600513555,136.13999938964844,1.326090922661026,135.85000610351562,1.0694415010102138,132.30999755859378,0.1985360823351019
8339,2018-07-30,127.0,131.63999938964844,124.69000244140624,131.16999816894528,2637900.0,-0.03171701392160875,1.7201550364449172,0.7897725630725648,36.9557467632427,54.93435147107489,7.595744663383499,7.195942096321517,8.06670200453388,5.6435237062652845,8.593419173563719,6.949996948242202,1.909156094710596,-7.182501220703131,-12.425244865708748,-1.939757575697513,-9.803873043205954,-4.561129398200308,10.460006713867216,18.08924656020175,-35.21094011554906,2.621371822502813,7,4.325004577636719,4.325004577636719,10.182502746582031,4.9250030517578125,22.330001831054688,0,0.21755909356545278,1.2459013933011482,131.16000366210938,1.4086601600513555,136.13999938964844,1.326090922661026,135.85000610351562,0.21755909356545278
8340,2018-07-31,128.44000244140622,130.44999694824222,126.58000183105469,127.41000366210938,1913200.0,0.011338601900836354,-1.8773171783178424,-0.24700221380609472,43.13725164278661,51.246432498384316,5.456612670730465,5.779766713765696,6.427730876198382,4.104887122953215,8.169701197731321,3.8699951171875284,1.5992525946934677,-5.569499206542986,-11.331956465771668,0.19295805268569666,-8.450727836157313,-2.688270576928659,8.410003662109403,29.365691036509745,-27.39929720568641,2.881228629614341,7,2.635002136230497,2.885002136230497,8.407497406005888,3.485000610351591,20.36000061035159,1,0.22088130316043708,1.7201550364449172,127.0,1.2459013933011482,131.16000366210938,1.4086601600513555,136.13999938964844,0.22088130316043708
8341,2018-08-01,127.18000030517578,129.77000427246094,126.7300033569336,127.98999786376952,1885000.0,-0.00981004447430811,-2.5555743936608786,-0.7864063287013797,28.183324573768402,47.5727961892102,5.710243027874725,7.053280075930672,7.508061689977637,5.22487479823198,8.083752869045416,3.0400009155273438,0.9223725577356277,-6.60850105285644,-13.058106298312367,-0.158895807400512,-9.833303675584403,-3.383698430128476,8.94040557861328,19.498802119740276,-31.301268252746212,3.2248026227279634,8,3.8950042724609375,4.1450042724609375,8.367500305175781,4.745002746582031,21.98999786376953,2,0.2240131922897164,-1.8773171783178424,128.44000244140622,1.7201550364449172,127.0,1.2459013933011482,131.16000366210938,0.2240131922897164
8342,2018-08-02,131.16000366210938,131.32000732421878,125.88999938964844,125.93000030517578,1452400.0,0.031294254972348945,-1.0451987304470123,-6.456813729184049,38.91533909317194,45.35898076036314,1.34843993408154,3.1032159184418333,3.4218786926620908,1.1423866161902652,7.981738564215187,5.430007934570341,0.2682379611572969,-2.5464977264404354,-9.090037384865667,3.997041931984782,-5.818267555653051,0.7252721027721805,4.274578015136711,53.20723085687617,6.969938571916991,3.2717698292126105,8,-0.08499908447265625,0.16500091552734375,4.3874969482421875,0.7649993896484375,19.589996337890625,3,0.17307103014971892,-2.5555743936608786,127.18000030517578,-1.8773171783178424,128.44000244140622,1.7201550364449172,127.0,0.17307103014971892
8343,2018-08-03,132.05000305175778,132.47000122070312,129.96000671386722,131.33000183105472,1372800.0,0.0067856005245410245,2.2179467115301486,0.13766744905594333,42.30061354853784,43.684643244405024,0.11463268787406378,2.0787959073947206,2.3500340394164994,0.1918793227881963,8.2175711155255,2.509994506835909,-0.7035485905786345,-1.5034984588623388,-8.051958718429034,5.044961800704357,-4.777728588645687,1.770731670921009,2.7399038713379014,94.60156510483029,49.69380893411768,3.2742301297833447,8,-0.9749984741210653,-0.7249984741210653,2.7149963378906534,-0.12499999999997158,18.819992065429716,4,0.16887544518281628,-1.0451987304470123,131.16000366210938,-2.5555743936608786,127.18000030517578,-1.8773171783178424,128.44000244140622,0.16887544518281628
8344,2018-08-06,134.35000610351562,134.61000061035156,131.32000732421878,131.92999267578122,1304200.0,0.017417667539593618,1.238088812306651,3.3611240622221503,46.21446998031874,43.06206241873014,-2.468470571447881,-0.28463032677723277,-0.09626452538498143,-2.158905312610102,8.514509646797913,3.289993286132784,-1.1057684779220551,0.8275043487548714,-5.698553611105353,7.3535623086151105,-2.435524631175241,4.090533328684984,-9.66000366210939,97.01841203624312,54.06953158871022,3.263028979930118,8,-3.2750015258789062,-3.0250015258789062,0.4149932861328125,-2.4250030517578125,16.42999267578125,0,0.14320795951100096,2.2179467115301486,132.05000305175778,-1.0451987304470123,131.16000366210938,-2.5555743936608786,127.18000030517578,0.14320795951100096
8345,2018-08-07,135.19000244140622,136.33000183105472,134.3800048828125,134.44000244140622,1226200.0,0.006252298472122053,-3.482776764417364,0.30991563575832876,46.159137302468956,41.860518140769436,-3.192725137065395,-1.1173300070852576,-0.8769039278949151,-3.053776810413382,8.730729803177157,1.979995727539091,-1.4332402271311082,1.6265003204345305,-4.932198159140881,8.185198800009957,-1.6528489193531755,4.9058495602222365,-10.301600036621082,89.0804681699391,49.9497349284699,3.279349239787713,8,-4.114997863769503,-3.864997863769503,-0.4250030517577841,-3.264999389648409,16.19000244140628,1,0.10459352862114923,1.238088812306651,134.35000610351562,2.2179467115301486,132.05000305175778,-1.0451987304470123,131.16000366210938,0.10459352862114923
8346,2018-08-08,134.13999938964844,135.25999450683594,133.47000122070312,134.83000183105472,994700.0,-0.00776686909383606,1.3096869462492617,-0.9200032552083712,49.3401748048743,41.498931057481656,-2.6941098553325276,0.08842319471830251,0.3223835939204207,-2.049823584800521,8.482735268068767,1.7899932861328125,-1.7831916154314058,0.4804973602294922,-6.051553693117256,7.012548413576241,-2.785528166443868,3.746522886902852,-8.793933007812512,79.02297002613264,34.06693986172721,3.2660255266733738,8,-3.3699951171875,-2.8149948120117188,0.625,-2.214996337890625,17.210006713867188,2,0.10928883054132976,-3.482776764417364,135.19000244140622,1.238088812306651,134.35000610351562,2.2179467115301486,132.05000305175778,0.10928883054132976
8347,2018-08-09,135.11000061035156,137.0,133.88999938964844,134.58999633789062,1160600.0,0.0072312600649824255,-2.2395870586271847,-0.7536267138434011,51.40718396865394,42.51258240864704,-4.275160079786161,-1.1243052743134285,-0.4759242551355669,-3.0377088956584544,8.802356398076006,3.1100006103515625,-1.8396378784377418,1.5679988861083984,-4.757480349644283,7.893478121861079,-1.5947407317679279,4.730738503984725,-9.324576810546887,73.15339215775512,22.1824295162347,3.1627396178763396,8,-4.2649993896484375,-3.7849960327148438,-0.5900001525878906,-3.18499755859375,11.610000610351562,3,0.1040633372443085,1.3096869462492617,134.13999938964844,-3.482776764417364,135.19000244140622,1.238088812306651,134.35000610351562,0.1040633372443085
8348,2018-08-10,134.85000610351562,136.21000671386722,133.71000671386722,134.27000427246094,1115200.0,-0.0019243172649058282,-1.9411817504556188,1.1153789723876875,50.62168026586602,44.03101946449408,-3.840570428373752,-1.1069345653436358,-0.035013705627875424,-2.8019225067340017,9.121125579351757,2.5,-2.3304068015980874,1.426004409790039,-4.696149504736127,7.548158324316219,-1.6350725474730439,4.487081367053122,-8.391707731699228,62.147945970922116,9.549275710597534,3.0610769572630887,8,-3.4050064086914062,-3.5250015258789062,-1.3300056457519531,-2.9250030517578125,13.939987182617188,4,0.11790873694346726,-2.2395870586271847,135.11000061035156,1.3096869462492617,134.13999938964844,-3.482776764417364,135.19000244140622,0.11790873694346726
8349,2018-08-13,133.38999938964844,136.55999755859378,133.25999450683594,135.24000549316406,1178700.0,-0.010826893939822502,-2.1279414529729372,-3.1896556260029993,51.96936780118838,45.0123657043165,-1.5408576535896543,0.13555944688098975,1.4501821899948482,-1.3898684593305575,9.477164713652167,3.300003051757841,-2.7960601139780863,0.1084980010986385,-5.868630382580733,6.085626384778024,-2.880066190741047,3.097062192938324,-6.2991989201410235,3.476061279859652,-51.95140206325544,2.9885641918396897,8,-1.9449996948242188,-2.0649948120117188,-0.4874992370605469,-1.464996337890625,15.009994506835938,0,0.13104427473965163,-1.9411817504556188,134.85000610351562,-2.2395870586271847,135.11000061035156,1.3096869462492617,134.13999938964844,0.13104427473965163
8350,2018-08-14,134.0,135.25999450683594,133.07000732421878,134.05000305175778,1056200.0,0.0045730610476253375,-1.293194219200665,0.027028587453177426,46.22293652806238,47.01676703257139,-1.429565933592329,-0.7125986633100183,0.8068905315122095,-1.978817278747158,9.847910369257107,2.189987182617159,-2.589638049741012,0.8464984893798828,-4.941671412990331,6.634668391750083,-2.047586461805224,3.74058344056499,-6.314647558663026,23.66397987233789,-27.564274587620638,2.8940849511851026,8,-2.5550003051757812,-2.6749954223632812,-0.8400001525878906,-2.0749969482421875,19.229995727539062,1,0.1252238714872902,-2.1279414529729372,133.38999938964844,-1.9411817504556188,134.85000610351562,-2.2395870586271847,135.11000061035156,0.1252238714872902
8351,2018-08-15,131.05000305175778,133.6300048828125,129.33999633789062,133.00999450683594,1695200.0,-0.02201490259882255,1.681245112437773,39.19743667991299,40.62616091806727,47.20685834644864,2.3770986727830916,1.8286754478453133,3.6489783148344372,1.0294197184518055,10.76459191699159,4.660003662109375,-1.8846274263989358,-1.7844989776611726,-7.275926595502426,3.706928640180081,-4.530212786581814,0.9612148312594684,-2.805771756901038,22.32383676689086,-24.481768049312695,2.745713808920627,8,2.1199951171875284,0.27500152587893467,2.179996490478544,2.3599967956543253,21.34999084472659,2,0.15513163950881736,-1.293194219200665,134.0,-2.1279414529729372,133.38999938964844,-1.9411817504556188,134.85000610351562,0.15513163950881736
8352,2018-08-16,133.72999572753906,133.88999938964844,131.10000610351562,132.10000610351562,2660900.0,0.020450153478613897,1.861536053836222,-0.8316309848189837,55.17100892193767,48.636902276826405,0.11174857334515309,-0.9612453471339109,0.8535648536121698,-1.6751538905753591,11.279426412447954,2.8399963378906534,-1.3901767227066841,0.9339939117431584,-4.518930407204948,6.386918230691265,-1.7924682477308806,3.6604560712171974,-4.960418310373711,60.80330536593589,9.629121785879008,2.7264621594740497,8,-0.55999755859375,-2.4049911499023438,-0.34749603271484375,-0.3199958801269531,19.100006103515625,3,0.1317581016892837,1.681245112437773,131.05000305175778,-1.293194219200665,134.0,-2.1279414529729372,133.38999938964844,0.1317581016892837
8353,2018-08-17,132.35000610351562,133.52999877929688,129.8699951171875,133.1300048828125,2117300.0,-0.010319222822941065,3.6329554014640837,-0.4785299046085581,62.12054378555002,50.40424381074099,1.7196035894149873,0.2778341539366238,2.221899870155994,-0.23365341520630523,11.87763433149096,3.8600006103515625,-0.3673566748940118,-0.3474956512451115,-5.755493556473311,5.060502253983103,-3.0514946038592257,2.3565033013690027,-3.0866033313801893,41.68987890187443,-13.104660915911353,2.703998952614106,8,0.8199920654296875,-1.0250015258789062,1.7549934387207031,1.0599937438964844,23.04998779296875,4,0.10857570422738183,1.861536053836222,133.72999572753906,1.681245112437773,131.05000305175778,-1.293194219200665,134.0,0.10857570422738183
8354,2018-08-20,133.72000122070312,134.28999328613278,131.6300048828125,132.35000610351562,2540900.0,0.010351303770367526,1.119530195630261,-1.7564067451778238,62.00000554865451,52.16434028253938,0.28032321422909945,-1.215934270819048,0.824013596710472,-1.4735103644780736,11.858138101882117,2.659988403320284,0.1882492300311185,1.061499404907238,-4.302840584082475,6.4258393938969505,-1.6206705895876325,3.7436693994021084,-3.992402614895809,73.98659185046382,15.315543342307066,2.6821699944948576,8,-0.5500030517578125,-2.3949966430664062,0.3849983215332031,-0.3100013732910156,21.100006103515625,0,0.11269811492565629,3.6329554014640837,132.35000610351562,1.861536053836222,133.72999572753906,1.681245112437773,131.05000305175778,0.11269811492565629
8355,2018-08-21,135.52000427246094,136.96000671386722,133.69000244140622,134.17999267578122,2547800.0,0.01346098590581768,-1.8189788415119206,0.9781141406041373,68.50046422898217,54.29326132966247,-1.6404579850270125,-2.912443725430677,-1.0106192094658866,-3.148033273694864,11.944171360154153,3.2700042724609943,0.6426149464187176,2.7010021209716797,-2.8095278114215887,8.211532053364934,-0.05426284522494029,5.4562670871683,-5.6500091552734375,81.10235589775392,16.754354501840524,2.7552649661966275,8,-2.350006103515625,-4.194999694824219,-0.847503662109375,-2.110004425048828,20.479995727539062,1,0.0950412427535674,1.119530195630261,133.72000122070312,3.6329554014640837,132.35000610351562,1.861536053836222,133.72999572753906,0.0950412427535674
8356,2018-08-22,136.94000244140622,137.55000305175778,134.83999633789062,134.83999633789062,1875300.0,0.010478144363767816,-1.5809512737418532,1.5671551714320957,64.4644755492558,55.74407150528491,-2.929583955779634,-4.476086429069682,-2.4942713112124864,-4.387833120708763,11.971191292144,2.710006713867159,0.8606797073976225,4.066500473022444,-1.5898786826700473,9.722879628714935,1.2383108951761983,6.8946900508686895,-6.642207031249967,92.0572919253671,25.213629716224062,2.8281895778462482,8,-3.495002746582003,-5.614997863769503,-2.2600021362304403,-3.530002593994112,19.16999816894534,2,0.11895715638754267,-1.8189788415119206,135.52000427246094,1.119530195630261,133.72000122070312,3.6329554014640837,132.35000610351562,0.11895715638754267
8357,2018-08-23,136.30999755859378,138.69999694824222,135.64999389648438,136.97000122070312,2613800.0,-0.004600590562147899,-2.080794069141996,-0.3142865446935806,60.801210799702126,56.87513045348893,-2.3595953041768496,-4.039816179941738,-1.9301059933478655,-3.612835237026019,12.562526845153082,3.050003051757841,1.0113010547134706,3.4279956817627237,-2.2495226983981524,9.1055140619236,0.5892364916822999,6.266754871843148,-5.432025537109411,72.93319485797932,9.204124814109562,2.838759190080435,8,-2.290000915527372,-4.61499786376956,-1.524997711181669,-2.044998168945341,19.19000244140622,3,0.11803973755464425,-1.5809512737418532,136.94000244140622,-1.8189788415119206,135.52000427246094,1.119530195630261,133.72000122070312,0.11803973755464425
8358,2018-08-24,157.1999969482422,157.77999877929688,150.6199951171875,152.38999938964844,8511200.0,0.15325361135501958,1.3986607028753995,-7.287834651130845,79.82250248239232,59.96992319584492,-22.06635757817952,-24.1153446279248,-22.684856200471813,-24.277367974947055,13.39302533419604,21.470001220703097,1.670865132552649,23.015995407104498,10.810663828602259,35.22132698560675,16.91332961785338,29.118661196355617,-25.539822434082026,97.78201924883561,36.68318785602374,6.102665789251126,8,-13.639999389648438,-15.964996337890625,-22.414997100830078,-22.43499755859375,-3.279998779296875,4,-0.02779895166681401,-2.080794069141996,136.30999755859378,-1.5809512737418532,136.94000244140622,-1.8189788415119206,135.52000427246094,-0.02779895166681401
8359,2018-08-27,154.6300048828125,159.94000244140625,153.91000366210938,158.05999755859375,3290900.0,-0.016348550351917956,-1.4763880185486904,-0.7130965523367213,74.27574064617434,63.0869014311907,-18.06651137519023,-20.415986276066803,-19.993150071866353,-21.502867639850763,13.21238944395676,6.029998779296875,2.2009369051935437,19.064503097534185,4.297068220794074,33.8319379742743,11.680785659164115,26.448220535904255,-19.835451456835926,79.77143787202382,21.294536597416737,7.3837174383700575,8,-9.990005493164062,-12.31500244140625,-19.84500503540039,-19.865005493164062,0.239990234375,0,0.004979557584929406,1.3986607028753995,157.1999969482422,-2.080794069141996,136.30999755859378,-1.5809512737418532,136.94000244140622,0.004979557584929406
8360,2018-08-28,156.80999755859375,157.8300018310547,154.6699981689453,154.8699951171875,2193300.0,0.014098122013469272,-1.7008620577226548,-0.5655995871665748,77.53220303804697,67.18757277785511,-18.62975767716705,-21.461959556985505,-22.129005146615555,-23.427353790740653,13.021991765752272,3.1999969482421875,2.9093680768287413,19.82599601745605,2.681536058503923,36.970455976408175,11.253766037979972,28.398225996932126,-18.495081270457035,87.52986405698883,30.344394864565203,8.572229979476063,8,-11.904998779296875,-14.4949951171875,-22.02499771118164,-22.044998168945312,-4.709991455078125,1,-0.01269045510718425,-1.4763880185486904,154.6300048828125,1.3986607028753995,157.1999969482422,-2.080794069141996,136.30999755859378,-0.01269045510718425
8361,2018-08-29,155.6699981689453,157.6300048828125,155.32000732421875,156.75,2316000.0,-0.00726994073973164,-1.595526904580251,-0.5567012741859367,74.86697454947044,69.37601340313651,-15.231947198883915,-19.055087947776485,-20.950112644729472,-22.064943170134796,12.821304760431024,2.30999755859375,3.752722102411326,17.26149673461913,-1.1412687350501187,35.66426220428836,8.060113999784505,26.462879469453753,-14.327569819350856,82.42073787432392,26.129223333068715,9.201382734834617,8,-10.764999389648438,-13.354995727539062,-20.922496795654297,-20.904998779296875,-3.6699981689453125,2,0.0021198807409026355,-1.7008620577226548,156.80999755859375,-1.4763880185486904,154.6300048828125,1.3986607028753995,157.1999969482422,0.0021198807409026355
8362,2018-08-30,153.86000061035156,155.92999267578125,153.5800018310547,155.6300048828125,1848900.0,-0.011627144471533901,-1.0171579381659344,1.638890066262592,72.16135265047389,70.4916588325725,-11.47269745566544,-16.29259703162427,-19.118228914982637,-20.107224740682284,12.965633357864792,2.3499908447265625,4.798761970161252,14.316499328613276,-4.982189223424882,33.61518788065143,4.6671550525941825,23.96584360463237,-9.913911887903453,34.76398011774799,-19.92805664392398,9.649344276019079,8,-8.074996948242188,-11.544998168945312,-19.112499237060547,-19.095001220703125,-7.649993896484375,3,0.014623683810440768,-1.595526904580251,155.6699981689453,-1.7008620577226548,156.80999755859375,-1.4763880185486904,154.6300048828125,0.014623683810440768
8363,2018-08-31,154.35000610351562,154.74000549316406,153.27000427246094,153.55999755859375,1661000.0,0.0031847490655156907,-1.1459948320413436,-0.44633143389167146,75.0000272998584,71.93610569381738,-9.514355924990667,-15.8383212279997,-19.477041835779232,-20.432546373203138,13.469320310038647,1.470001220703125,6.418225232263524,13.691504669189442,-6.3468932954282025,33.7299026338071,3.6723056868806054,23.710703651498278,-8.164769460413368,16.191935945095796,-43.12055863656424,10.019198982308827,8,-7.535003662109375,-12.035003662109375,-19.60250473022461,-19.585006713867188,-11.490005493164062,4,0.007450559449366789,-1.0171579381659344,153.86000061035156,-1.595526904580251,155.6699981689453,-1.7008620577226548,156.80999755859375,0.007450559449366789
8364,2018-09-04,153.58999633789062,154.47999572753906,152.2899932861328,154.1699981689453,1515000.0,-0.004923937386275834,2.650013351474384,-0.7341715919187237,73.28263268117422,72.46745774406094,-6.302112821744856,-14.29595501828237,-18.552312973892867,-19.530239788275765,14.568507843310446,2.19000244140625,7.494347686152764,11.969495391845697,-8.633111508028179,32.572102291719574,1.6681919419087592,22.270798841782636,-5.479092483025795,23.465722863359684,-38.68900149302421,10.30130344993694,9,-6.1999969482421875,-11.274993896484375,-19.462493896484375,-18.824996948242188,-20.089996337890625,1,0.0021485893542747547,-1.1459948320413436,154.35000610351562,-1.0171579381659344,153.86000061035156,-1.595526904580251,155.6699981689453,0.0021485893542747547
8365,2018-09-05,149.3300018310547,154.30999755859375,148.4499969482422,153.8699951171875,1689400.0,-0.027736145637142662,1.1623625793555834,7.827549919760069,71.06962837897262,73.20136361402948,0.137275308243062,-9.404484722044941,-13.955776558676803,-15.103374050793263,15.846825369326723,5.8600006103515625,8.53561441876542,7.002500915527349,-13.641388540151183,27.646390371205882,-3.319443812311931,17.32444564336663,10.610000610351562,9.586101548981835,-55.2272780227894,10.32194472783927,9,-1.535003662109375,-6.415000915527344,-18.00499725341797,-15.514999389648438,-18.44000244140625,2,0.03709899697450281,2.650013351474384,153.58999633789062,-1.1459948320413436,154.35000610351562,-1.0171579381659344,153.86000061035156,0.03709899697450281
8366,2018-09-06,148.8000030517578,150.25999450683594,147.3300018310547,149.33999633789062,1498000.0,-0.0035491781477140494,1.462189453438051,0.11894142834576332,68.27554506803733,74.03184519940005,2.8234518886259536,-8.137074487510176,-13.101995605842887,-14.416673828729387,16.846502526894163,2.92999267578125,9.605072792241629,5.739501953125,-14.72057796453231,26.19958187078231,-4.490538005703655,15.969541911953655,10.91019927978516,17.093055646733816,-46.235340118327414,10.230039958828655,9,4.834999084472656,-5.885002136230469,-17.599998474121094,-14.985000610351562,-10.620010375976591,3,0.022177439409123867,1.1623625793555834,149.3300018310547,2.650013351474384,153.58999633789062,-1.1459948320413436,154.35000610351562,0.022177439409123867
8367,2018-09-07,149.1699981689453,150.85000610351562,146.7100067138672,147.63999938964844,1533500.0,0.0024865262741884386,-1.4424889497042752,-2.8333663002627936,70.90999246165484,73.041566308207,4.9947356769581575,-7.799612000178797,-13.055026935657708,-14.671891190688456,18.161175717663884,4.1399993896484375,10.49298387957731,5.406497192382801,-14.868724675420054,25.681719060185657,-4.731113741518612,15.544108126284215,10.044996142578128,30.635016550943078,-33.96690841121887,10.137610933901426,9,4.155006408691406,-6.254997253417969,-17.969993591308594,-15.354995727539062,-14.569992065429688,4,0.018971655599603343,1.462189453438051,148.8000030517578,1.1623625793555834,149.3300018310547,2.650013351474384,153.58999633789062,0.018971655599603343
8368,2018-09-10,150.75,151.22000122070312,148.5399932861328,149.9600067138672,1466300.0,0.01059195448447503,2.0982827204812264,0.5163358930886606,71.06109555332469,72.6843835201126,2.6860514887312092,-8.56656236783195,-14.275571771803584,-16.14735990115628,19.623527546880762,2.6800079345703125,11.605128471111414,6.191499328613276,-13.857767574657203,26.24076623188374,-3.8331341230219493,16.2161327802485,7.714695055664066,51.99483910497354,-10.948240661880753,10.024633451635234,9,1.5200042724609375,-6.1100006103515625,-19.54999542236328,-16.93499755859375,-9.330001831054688,0,-0.030116041699056795,-1.4424889497042752,149.1699981689453,1.462189453438051,148.8000030517578,1.1623625793555834,149.3300018310547,-0.030116041699056795
8369,2018-09-11,150.8699951171875,151.72999572753906,150.07000732421875,150.2899932861328,1098300.0,0.000795987510364915,-2.2549629740444312,0.7341857725069052,69.80644759893514,71.82596624910018,2.208898639461239,-7.704888597480078,-14.054706253569805,-16.136473589286993,21.14242965295637,1.6599884033203125,13.01422401335509,5.437494659423834,-14.078729466756414,24.953718785604096,-4.32061740366629,15.195606722513958,6.88941863796876,54.736755455525596,-5.665191003974968,9.75811206309013,9,1.3000106811523438,-6.2299957275390625,-19.66999053955078,-17.05499267578125,-9.099990844726562,1,-0.05309203132547469,2.0982827204812264,150.75,-1.4424889497042752,149.1699981689453,1.462189453438051,148.8000030517578,-0.05309203132547469
8370,2018-09-12,150.77999877929688,150.9499969482422,147.60000610351562,150.82000732421875,1218200.0,-0.0005965158136362891,21.33418107833164,-0.06898003209597221,68.49278815963106,71.11772331689579,1.5126599978019328,-6.633419474358618,-13.643979875045261,-15.879023911687938,22.444843025219676,3.3499908447265625,11.746901705265259,4.508498382568348,-14.370671555200829,23.387668320337525,-4.9310865863162405,13.948083351452937,6.316450553382026,81.0757165871303,23.65853742712639,9.439584968884587,9,0.5400009155273438,-6.1399993896484375,-19.579994201660156,-16.964996337890625,-13.490005493164091,2,-0.11460405172565591,-2.2549629740444312,150.8699951171875,2.0982827204812264,150.75,-1.4424889497042752,149.1699981689453,-0.11460405172565591
8371,2018-09-13,151.3800048828125,154.05999755859375,151.11000061035156,151.60000610351562,1126800.0,0.003979348112304271,-6.7630501124317375,5.498855835240275,70.15246552589585,70.89451363638713,0.268341723098672,-5.936634477149596,-13.900000073131764,-16.29185748608532,22.99723806760005,3.279998779296875,10.82976810461929,4.092004394531244,-13.480383702168353,21.664392491230842,-4.694189653818569,12.878198442881057,5.093257892737711,63.537469196929976,7.749062862413879,8.786194048349802,9,-0.654998779296875,-6.7400054931640625,-20.18000030517578,-17.56500244140625,-18.20001220703128,3,-0.13535476834622873,21.33418107833164,150.77999877929688,-2.2549629740444312,150.8699951171875,2.0982827204812264,150.75,-0.13535476834622873
8372,2018-09-14,151.35000610351562,153.2100067138672,150.5399932861328,151.3300018310547,1502600.0,-0.00019816870345656934,-2.337472224606376,-0.09092800665834373,32.30491023336832,66.15061174011045,-0.10632619008038091,-4.763113071372345,-13.557957139575137,-15.985141210471397,23.612432336162065,2.670013427734375,9.479099484775134,3.181005096435541,-13.259663794383243,19.621673987254326,-5.039329348973837,11.40133954184492,4.537461308333604,58.04961238845243,7.260278067513582,8.22033444540939,9,-0.7550048828125,-6.7100067138671875,-20.302501678466797,-17.535003662109375,-15.710006713867188,4,-0.08701693357532336,-6.7630501124317375,151.3800048828125,21.33418107833164,150.77999877929688,-2.2549629740444312,150.8699951171875,-0.08701693357532336
8373,2018-09-17,146.72000122070312,152.0,146.2899932861328,150.22999572753906,1690100.0,-0.030591375593641,-1.6132691790651308,-175.46224256292905,28.725106992121894,61.19977555243796,3.718592228176675,1.052623133034217,-8.737745008304671,-11.10716328093639,23.565787685976748,5.7100067138671875,8.143035524980831,-2.167499542236328,-16.860413925720025,12.525414841247368,-9.513956733978176,5.17895764950552,8.61681854926718,5.534204609055114,-39.87108618181792,7.346457191741849,9,3.5799942016601562,-2.0800018310546875,-15.634998321533203,-12.904998779296875,-12.600006103515625,0,-0.08260629100565531,-2.337472224606376,151.35000610351562,-6.7630501124317375,151.3800048828125,21.33418107833164,150.77999877929688,-0.08260629100565531
8374,2018-09-18,148.7899932861328,150.5399932861328,146.13999938964844,146.80999755859375,1435700.0,0.014108451800759703,-1.6506050675846473,-0.5641022296994753,28.300849224468564,56.44768897971529,1.0014268056297055,0.1786860625597626,-10.585041385922352,-12.962689077183143,23.775457620644932,4.399993896484375,7.007005895829678,-0.8510070800781193,-13.698611521402427,11.996597361246188,-7.274809300740287,5.572795140584049,5.823080365130494,33.45952663063896,-6.343935566164852,6.423802220662161,9,1.3100051879882812,-4.149993896484375,-17.404991149902344,-14.974990844726562,-23.8699951171875,1,-0.04953286813458291,-1.6132691790651308,146.72000122070312,-2.337472224606376,151.35000610351562,-6.7630501124317375,151.3800048828125,-0.04953286813458291
8375,2018-09-19,148.39999389648438,148.97999572753906,145.89999389648438,148.32000732421875,1247900.0,-0.002621139910252146,3.9677840126009056,0.040397345889751156,29.49800895561181,52.139073856112454,1.392016677606506,1.6686498191040755,-9.952943683355812,-12.352885047941726,24.859705421884925,3.0800018310546875,5.625811886056113,-1.8850059509277344,-12.914939616576874,9.144927714721405,-7.399972783752304,3.629960881896835,5.365772328617453,30.637241152337246,-3.6194634891376722,5.514966832824573,9,1.5800018310546875,-3.7599945068359375,-17.014991760253906,-14.584991455078125,-18.389999389648438,2,-0.044676481783740174,-1.6506050675846473,148.7899932861328,-1.6132691790651308,146.72000122070312,-2.337472224606376,151.35000610351562,-0.044676481783740174
8376,2018-09-20,153.22999572753906,153.94000244140625,148.97000122070312,149.77000427246094,2795600.0,0.03254718348859109,1.036883708132176,43.25715375810759,48.48191594503012,49.647065354265266,-3.065920985995149,-1.9798821670719349,-14.41041928186209,-16.920948858324238,26.555568081974002,5.540008544921875,4.426725561490116,2.130496215820301,-6.990886124944666,11.251878556585268,-2.4301949545621824,6.691187386202785,-7.3300018310546875,91.16908010855744,54.622900209048275,4.560691170382481,9,-3.25,-8.589996337890625,-21.844993591308594,-19.414993286132812,-28.519996643066406,3,-0.10402664547318452,3.9677840126009056,148.39999389648438,-1.6506050675846473,148.7899932861328,-1.6132691790651308,146.72000122070312,-0.10402664547318452
8377,2018-09-21,152.39999389648438,154.58999633789062,151.6300048828125,153.86000061035156,2662600.0,-0.005416705959651158,1.0273926789120267,-0.4219683004489447,45.37692616018185,46.79326875502718,-1.932817470720238,0.12368919784438503,-13.378782111776871,-15.849698009405472,28.204681448393853,2.959991455078125,3.5632083963467664,0.49599456787109375,-5.40165337714879,6.3936425128909775,-2.452829404638834,3.4448185403810214,-6.5,74.79859808817434,34.20393244884986,2.948823972509935,9,-2.154998779296875,-7.4949951171875,-20.15249252319336,-18.584991455078125,-28.26999664306642,4,-0.12611549862500704,1.036883708132176,153.22999572753906,3.9677840126009056,148.39999389648438,-1.6506050675846473,148.7899932861328,-0.12611549862500704
8378,2018-09-24,152.8300018310547,153.6999969482422,149.3300018310547,150.64999389648438,1575400.0,0.002821574486822964,1.2295903869584004,-1.49314925326338,48.169569585903105,44.38917119802361,-2.276105721792618,-0.685647577179509,-13.589941213378552,-16.004766448663588,26.34068296751686,4.3699951171875,2.931600153453701,1.1445022583007756,-4.227368739431938,6.516373256033489,-1.541433240565567,3.830437757167118,-6.582407836914058,79.74690434550524,35.457708028768764,2.685935498866353,9,-2.5850067138671875,-7.9250030517578125,-20.582500457763672,-19.014999389648438,-26.87000274658203,0,-0.11247793126645955,1.0273926789120267,152.39999389648438,1.036883708132176,153.22999572753906,3.9677840126009056,148.39999389648438,-0.11247793126645955
8379,2018-09-25,155.39999389648438,155.55999755859375,152.97999572753906,153.11000061035156,1473000.0,0.016816018024200963,-1.023528426192428,1.0504518124995625,65.91503563452824,44.102754250789964,-4.621993578013701,-3.367657842674305,-15.875437901832186,-18.31944646977371,24.285157692155906,2.7299957275390625,2.2176832191297535,3.675994873046875,-1.794855209716502,9.146844955810252,0.9405698316651865,6.4114199144285635,-8.818703808593739,98.34364801809572,47.613144277339316,2.7354250413816863,9,-4.6699981689453125,-9.614990234375,-23.15249252319336,-21.584991455078125,-26.149993896484375,1,-0.13693693446006172,1.2295903869584004,152.8300018310547,1.0273926789120267,152.39999389648438,1.036883708132176,153.22999572753906,-0.13693693446006172
8380,2018-09-26,154.82000732421875,157.11000061035156,154.30999755859375,155.99000549316406,1118700.0,-0.0037322174713337875,-1.5570597456889044,-0.5109177288991651,65.74270558087605,43.61278092356555,-3.8092484694926156,-3.103519461090059,-15.022145647811357,-17.51462749670125,22.22358903686585,2.8000030517578125,1.3424000696490452,3.1955078125000114,-1.9484889179890956,8.339504542989118,0.6235094472554579,5.767506177744565,-7.699994788085917,71.86740223783093,16.184610047392468,2.5719983652445513,9,-3.3150100708007812,-8.0050048828125,-22.572505950927734,-21.0050048828125,-19.590011596679688,2,-0.19312755290508332,-1.023528426192428,155.39999389648438,1.2295903869584004,152.8300018310547,1.0273926789120267,152.39999389648438,-0.19312755290508332
8381,2018-09-27,156.0,156.50999450683594,154.8699951171875,155.36000061035156,1026200.0,0.007621706626780744,-1.0246776365982537,-0.5470088814116358,67.13499641307035,47.482790499088,-4.766192499673423,-4.487603364678989,-15.937532886690462,-18.494334322441915,20.05061064975561,1.6899871826171875,0.569330623150563,4.359000396728504,-0.8414416149003898,9.559442408357398,1.7587793909140714,6.959221402542937,-8.080788417929682,85.73263773118637,25.771024566132752,2.6002210058144417,9,-4.495002746582031,-8.610000610351562,-23.752498626708984,-22.18499755859375,-21.8699951171875,3,-0.1666025993151542,-1.5570597456889044,154.82000732421875,-1.023528426192428,155.39999389648438,1.2295903869584004,152.8300018310547,-0.1666025993151542
8382,2018-09-28,156.11000061035156,156.6699981689453,154.8300018310547,155.0500030517578,976400.0,0.0007051321176381187,-1.4533284505208333,1.6562477648236893,64.51789686334769,51.459767151446414,-4.61533259049213,-4.659280533688673,-15.68173737983227,-18.42037679538521,18.29644207492483,1.839996337890625,-0.11567945540974733,4.356501007080084,-1.1352481311004112,9.848250145260579,1.6106264379898505,7.102375576170317,-7.4555259060187495,87.14652754623728,25.0958191088802,2.7458745690902457,9,-4.605003356933594,-8.31500244140625,-23.724998474121094,-22.294998168945312,-22.610000610351562,4,-0.2011402306265624,-1.0246776365982537,156.0,-1.5570597456889044,154.82000732421875,-1.023528426192428,155.39999389648438,-0.2011402306265624
8383,2018-10-01,155.5,156.63999938964844,154.85000610351562,155.64999389648438,1490000.0,-0.003907505015480206,-1.4689874350177845,-0.141504001842575,62.216383526611516,55.228159851684524,-2.937861796272472,-4.172641337985141,-14.699684399454554,-17.668973697458682,16.540898463386956,1.7899932861328125,-0.9535706994304292,3.689000701904291,-1.9395919192929796,9.317593323101562,0.8747043913056416,6.503297012502941,-6.16908322318568,61.0169804628617,-1.8779739536538713,2.81429631059864,10,-3.9950027465820312,-2.5800018310546875,-22.642501831054688,-21.68499755859375,-21.800003051757784,0,-0.20173635206805174,-1.4533284505208333,156.11000061035156,-1.0246776365982537,156.0,-1.5570597456889044,154.82000732421875,-0.20173635206805174
8384,2018-10-02,153.9199981689453,156.25999450683594,153.1300048828125,155.72999572753906,1463600.0,-0.010160783479451374,1.1811811492492876,12.067141403865717,57.681020936057116,58.35960562728956,-0.6187058790470985,-2.7053538767516443,-12.764121633470154,-15.973683589990856,14.806341839057005,3.1299896240234375,-0.5316726289360645,2.092498779296875,-3.559936400849722,7.744933959443472,-0.7337188107764234,4.918716369370173,-3.9667546854480236,19.849098848688623,-39.06293159361542,2.8262175900732913,10,-0.8799972534179688,-1.0,-11.522499084472656,-12.68499755859375,-15.000000000000028,1,-0.18165280286570218,-1.4689874350177845,155.5,-1.4533284505208333,156.11000061035156,-1.0246776365982537,156.0,-0.18165280286570218
8385,2018-10-03,154.8699951171875,155.8300018310547,153.44000244140625,154.25999450683594,1508300.0,0.006172017668551799,-1.1244583093147063,-0.3370173663800371,58.393443778018515,59.4608864976216,-0.6195720638695832,-3.3929881723879305,-13.269586577093662,-16.797546275600638,14.068046189038592,2.3899993896484375,0.4423980474356881,2.7654960632324332,-2.9145210119595504,8.445513138424417,-0.07451247436355857,5.605504600828425,-4.344211063541877,49.1523597287896,-8.79559122519786,2.840008537595987,10,-1.649993896484375,-3.0049972534179688,-11.392494201660156,-12.55499267578125,-14.259994506835938,2,-0.16542904322946017,1.1811811492492876,153.9199981689453,-1.4689874350177845,155.5,-1.4533284505208333,156.11000061035156,-0.16542904322946017
8386,2018-10-04,152.10000610351562,154.7899932861328,149.75999450683594,153.6699981689453,5205100.0,-0.01788589850200406,1.640431573424753,-2.5737549090727168,51.59371230691413,60.151640513925194,2.2051684108574534,-0.3827171668354481,-10.192210302355818,-13.882718700559991,13.28076226015903,5.1100006103515625,1.2741771913236448,-0.16949310302734943,-5.63292458169056,5.293938375635861,-2.9012088423589546,2.5622226363042557,5.0099945068359375,33.86411514527861,-23.076629118871544,2.7317157393316034,10,1.1199951171875,-0.3350067138671875,-8.490005493164062,-9.785003662109375,-16.55000305175784,3,-0.11091393621966872,-1.1244583093147063,154.8699951171875,1.1811811492492876,153.9199981689453,-1.4689874350177845,155.5,-0.11091393621966872
8387,2018-10-05,152.0,153.3800048828125,150.42999267578125,152.0,3242600.0,-0.0006575022978471123,1.1376824413976117,-0.0,63.89475594732337,61.89888344297188,2.506001314340466,-0.06305661519738237,-9.788990138672801,-13.66971784021598,12.61430162131777,2.95001220703125,2.1510398843567486,-0.4109992980957031,-5.679543975844098,4.8575453796526915,-3.0452716369699147,2.2232730407785084,4.963000488281239,32.55819627047071,-29.60929668827307,2.6342723388741986,10,1.43499755859375,-0.49500274658203125,-8.389999389648438,-9.68499755859375,-21.889999389648438,4,-0.11756575734991781,1.640431573424753,152.10000610351562,-1.1244583093147063,154.8699951171875,1.1811811492492876,153.9199981689453,-0.11756575734991781
8388,2018-10-08,146.2100067138672,152.3300018310547,145.1199951171875,151.13999938964844,3913100.0,-0.038092061092979024,-1.0281267571175332,-100.0,44.322205327688295,59.49968007554523,8.111171383848529,5.659540057400903,-3.596266693809099,-7.795578561038923,12.281145286129219,7.2100067138671875,2.143114319613602,-5.973992919921869,-11.894719009129687,-0.05326683071405114,-8.934355964525793,-3.013629875317946,10.608933654785147,9.784664779179012,-53.70030432082141,2.9603630446039126,10,4.904991149902344,4.904991149902344,-2.160003662109375,-3.8950042724609375,-15.290008544921903,0,-0.08692980049402954,1.1376824413976117,152.0,1.640431573424753,152.10000610351562,-1.1244583093147063,154.8699951171875,-0.08692980049402954
8389,2018-10-09,142.86000061035156,148.1300048828125,142.6999969482422,146.52000427246094,2442500.0,-0.022912290196878127,-1.7286396712085081,0.7423953548834388,39.213399225057245,56.55197936934313,10.611195710178805,8.831483810428352,0.2599554981089227,-4.389473122715117,11.99627986858682,5.4300079345703125,2.1842088267622444,-8.923499298095692,-16.156662500438728,-1.6903360957526559,-12.540080899267195,-5.306917696924188,13.490981948242165,1.2186108347821236,-63.677576452931845,3.6165816011715113,10,6.8249969482421875,7.0449981689453125,1.7050018310546875,-0.5449981689453125,-13.430007934570341,1,-0.06411874298596087,-1.0281267571175332,146.2100067138672,1.1376824413976117,152.0,1.640431573424753,152.10000610351562,-0.06411874298596087
8390,2018-10-10,133.5,141.99000549316406,133.33999633789062,141.66000366210938,3865600.0,-0.06551869361866247,-1.0400938558262227,2.229506966505741,17.345231258469752,51.01978324105418,18.583128290222078,17.74007633541595,9.981422566048991,4.935564921282037,12.878505627971712,9.520004272460938,1.8579901283693516,-17.419499969482416,-28.343765798852985,-6.495234140111847,-22.881632884167686,-11.957367054797146,22.031923421972635,0.7459379248186195,-58.3142084106545,5.462132914685283,10,11.504997253417969,11.724998474121094,11.352500915527344,8.81500244140625,0.7899932861327841,2,0.04059923722056391,-1.7286396712085081,142.86000061035156,-1.0281267571175332,146.2100067138672,1.1376824413976117,152.0,0.04059923722056391
8391,2018-10-11,130.88999938964844,134.41999816894528,129.0,132.60000610351562,3051200.0,-0.01955056636967467,1.0261710071103336,0.20955955225945913,16.38010107345832,45.671139264399805,19.28469013161913,19.748843285066016,12.970633703637219,7.51391235436256,13.352404436032723,5.419998168945284,0.7666864317289708,-19.00500030517577,-33.123594510004466,-4.886406100347074,-26.064297407590118,-11.945703202761422,22.866569865597626,7.752251891388487,-47.279848187742864,7.059297102414353,10,11.930000305175781,12.165000915527344,14.46500015258789,11.425003051757812,3.1499938964843466,3,0.07426083937679229,-1.0400938558262227,133.5,-1.7286396712085081,142.86000061035156,-1.0281267571175332,146.2100067138672,0.07426083937679229
8392,2018-10-12,138.17999267578122,140.25,135.25,135.67999267578122,3965700.0,0.055695571243996156,-1.9762034514078615,-1.4619825640018917,31.14540010863793,42.21880777351386,10.263133980319907,12.038833519573444,6.024072769050832,0.2496638233096462,13.506237298824503,9.360000610351562,-0.20970438272789238,-11.056506347656267,-26.088344272509516,3.9753315771969824,-18.572425310082906,-3.540587385229628,13.100919653940224,39.348443871794665,-12.038666456842286,7.51591896242663,10,4.450004577636747,4.87500762939456,10.095008850097685,4.135009765625028,-12.439994812011705,4,-0.019033071091516973,1.0261710071103336,130.88999938964844,-1.0400938558262227,133.5,-1.7286396712085081,142.86000061035156,-0.019033071091516973
8393,2018-10-15,134.60000610351562,139.32000732421878,132.80000305175778,138.47000122070312,2273300.0,-0.025908139832265697,1.3411115615994005,-1.547998046875,23.908666129201407,38.46632390608544,11.808469160365377,15.456739557014401,9.884281037132723,3.7933246287275892,14.855819401624565,6.520004272460994,-1.5265331324693534,-14.030493164062506,-30.406606505834986,2.345620177709975,-22.218549834948732,-5.8424364931762796,14.452814993233687,29.273417010713853,-15.505875552169872,8.188056670886235,10,7.814994812011719,8.454994201660156,13.519996643066406,7.714996337890625,-11.550003051757827,0,-0.03335813736673221,-1.9762034514078615,138.17999267578122,1.0261710071103336,130.88999938964844,-1.0400938558262227,133.5,-0.03335813736673221
8394,2018-10-16,141.4199981689453,141.8000030517578,136.6199951171875,137.30000305175778,2096000.0,0.050668586598612064,1.1229519473697376,-1.0645995647099717,35.46635500314939,35.918869597766644,3.384836042333518,8.491668165226457,3.355389818598155,-3.0174768905000633,16.12028008645093,7.1999969482421875,-2.7238602899161606,-6.842001342773443,-23.53168435333771,9.847681667790823,-15.18684284805559,1.5028401625087042,5.627540818129063,95.61195470995979,52.017737323476666,8.344841505282139,10,0.47499847412109375,1.6350021362304688,7.035003662109375,0.8950042724609375,-6.380004882812528,1,-0.07424692501732577,1.3411115615994005,134.60000610351562,-1.9762034514078615,138.17999267578122,1.0261710071103336,130.88999938964844,-0.07424692501732577
8395,2018-10-17,141.77000427246094,142.10000610351562,138.69999694824222,141.17999267578125,1599300.0,0.0024749406593649326,4.4399482428192565,0.1432068679446525,34.28318535748629,33.995477714496886,1.0964853484047694,8.031259234255543,3.279473796675802,-3.2576465967757713,17.48903264573258,3.400009155273409,-3.944171421624702,-6.160495758056641,-23.1001430347728,10.779151518659518,-14.630319396414734,2.3093278803014528,3.472780815905992,97.48090322670822,56.77072303943942,8.469823638358083,10,-0.5800018310546875,1.2849960327148438,6.634998321533203,0.5449981689453125,-9.080001831054716,2,-0.08704247178383406,1.1229519473697376,141.4199981689453,1.3411115615994005,134.60000610351562,-1.9762034514078615,138.17999267578122,-0.08704247178383406
8396,2018-10-18,137.28999328613278,141.4499969482422,135.75999450683594,140.75999450683594,2011900.0,-0.031600556191831886,1.346389806512506,-5.88124240308278,31.043499858293586,30.345338149049134,3.6372662730371417,11.864136051843957,8.021017804786965,1.3572420757241446,18.00759676049677,6.010009765625,-5.189171328536332,-9.843506622314493,-27.22741861664116,7.540405372012174,-18.535462619477812,-1.1515506251511738,6.328513293397464,48.279449043044394,12.887831648441306,8.691955997163332,10,3.3750076293945597,5.765007019042997,10.690006256103544,5.025009155273466,1.510009765625,3,-0.0218515561709407,4.4399482428192565,141.77000427246094,1.1229519473697376,141.4199981689453,1.3411115615994005,134.60000610351562,-0.0218515561709407
8397,2018-10-19,133.17999267578122,140.42999267578122,133.10000610351562,137.97999572753906,3067600.0,-0.029936636399899186,-1.9556539314643164,1.383285695439951,28.99885774405307,28.642743973089665,5.3606304963090565,15.241851112333308,12.31891429228105,5.583582011290929,18.545237627439132,7.329986572265597,-6.776347724026721,-12.992507171630876,-31.253456964740252,5.268442621478513,-22.122982068185564,-3.8620322750761886,8.976663245796004,4.085908594961307,-26.90496655547695,9.130474896554695,10,5.385009765625028,9.87500762939456,14.50251007080081,9.135009765625028,6.980010986328153,4,0.006457430977978573,1.346389806512506,137.28999328613278,4.4399482428192565,141.77000427246094,1.1229519473697376,141.4199981689453,0.006457430977978573
8398,2018-10-22,135.63999938964844,137.30999755859378,131.44999694824222,133.92999267578122,1931300.0,0.018471293356022045,1.3207909184576587,-0.3562511722239391,33.080338303409874,27.961292759573293,1.3897366868725953,12.045563687235983,10.087644636851167,3.259711496212873,19.78076528684007,5.8600006103515625,-8.083064754167623,-9.67300033569336,-28.23034978872684,8.884349117340122,-18.951675062210086,-0.39432560917663295,5.80999755859375,39.342712107731096,6.655690616700845,9.278674726516737,10,-0.089996337890625,7.415000915527344,11.977500915527344,6.6750030517578125,7.5200042724609375,0,-0.07298733095271936,-1.9556539314643164,133.17999267578122,1.346389806512506,137.28999328613278,4.4399482428192565,141.77000427246094,-0.07298733095271936
8399,2018-10-23,134.1199951171875,136.08999633789062,130.11000061035156,132.64999389648438,2325900.0,-0.011206165432767867,1.2107178113101114,0.8596464614917719,30.994686396784445,29.477898886052703,1.7205243859247332,12.532109737365715,11.870507029186456,4.837820530232307,20.76125880838877,5.9799957275390625,-9.856436573143128,-10.129004669189442,-28.691424385984362,8.433415047605479,-19.410214527586902,-0.8477948107919815,6.309997558593722,33.44447597728109,2.722882931745005,9.281209858397458,10,1.4300079345703125,8.935005187988281,13.35000228881836,8.19500732421875,11.430007934570312,1,-0.0825379694933428,1.3207909184576587,135.63999938964844,-1.9556539314643164,133.17999267578122,1.346389806512506,137.28999328613278,-0.0825379694933428
8400,2018-10-24,124.91999816894531,134.03999328613278,124.68000030517578,133.30999755859378,3694700.0,-0.06859526754533263,-1.1104843593025273,-5.707477838443832,27.728608627091674,30.73884416978974,10.700755344482161,20.42438849695958,21.212211742431805,14.01028189399949,21.697201376152332,9.439994812011719,-11.087883027148791,-17.834001159667963,-37.589559194728025,1.9215568753920849,-27.711780177197994,-7.956222142137932,14.36699523925779,1.4311145605909166,-27.69943176335016,9.877779017530026,10,8.47000503540039,15.97500228881836,22.450000762939453,17.395004272460938,19.580001831054688,2,0.08101180968239285,1.2107178113101114,134.1199951171875,1.3207909184576587,135.63999938964844,-1.9556539314643164,133.17999267578122,0.08101180968239285
8401,2018-10-25,130.00999450683594,131.0,126.18000030517578,127.19000244140624,2707300.0,0.04074604877120458,1.0083319293137045,-0.33611350066473095,33.34342726624011,30.983069409523317,6.115961615197648,14.00552234802933,16.4210928476962,8.90242898062607,22.683723443272395,6.0800018310546875,-11.88044500395526,-11.444504547119152,-30.948992310861343,8.059983216623039,-21.196748428990247,-1.6922606652480567,7.524159729003884,33.84124941931809,4.931772953409514,9.752243881871093,10,3.3800086975097656,10.885005950927734,17.300003051757812,12.305007934570312,18.010009765625,3,0.020613860839978404,-1.1104843593025273,124.91999816894531,1.2107178113101114,134.1199951171875,1.3207909184576587,135.63999938964844,0.020613860839978404
8402,2018-10-26,124.70999908447266,128.96000671386722,123.93000030517578,125.54000091552734,3264100.0,-0.04076606142833583,-3.2092114587789373,-0.2943277185881778,33.59278942998104,32.059083109609944,10.397733703460887,17.74214188612882,21.87814411635128,14.135524616818572,23.76973936904123,6.079994201660156,-11.263682837473397,-15.174499893188482,-34.766740583214386,4.417740796837421,-24.970620238201434,-5.3783795481755305,11.281656679687472,5.829588485884179,-24.44570866481768,9.796120345012953,10,8.305004119873047,15.810001373291016,22.599998474121094,17.605003356933594,15.129997253417969,4,0.11298215115646992,1.0083319293137045,130.00999450683594,-1.1104843593025273,124.91999816894531,1.2107178113101114,134.1199951171875,0.11298215115646992
8403,2018-10-29,124.12999725341795,129.16000366210938,119.93000030517578,128.77999877929688,3619300.0,-0.0046508045490549765,2.4121937495504873,5.6023991175659695,35.07569272175127,32.015676189454595,10.433581880736327,16.708115424789824,22.6561882696886,14.70509018596401,25.043397488384972,9.230003356933594,-10.330164237467983,-14.186001586914088,-33.535812418303024,5.163809244474862,-23.860907002608556,-4.51109617121962,10.173026746484354,25.990086505835503,-7.631838317049439,9.674905415694473,10,6.885005950927749,14.390003204345717,23.444999694824233,18.185005187988295,16.010002136230483,0,0.1291388605766688,-3.2092114587789373,124.70999908447266,1.0083319293137045,130.00999450683594,-1.1104843593025273,124.91999816894531,0.1291388605766688
8404,2018-10-30,125.95999908447266,126.87999725341795,122.95999908447266,123.87000274658205,2060600.0,0.014742623632856944,-1.0051122749233086,-0.449461430552019,43.17276187015521,33.003406913084476,6.906218576814297,13.361046971406552,21.005410951257403,12.859379948435105,26.914584051156197,3.9199981689452983,-10.326553876150001,-10.957999801635737,-29.5877437540492,7.671744150777712,-20.272871777842454,-1.6431278254290191,6.043341124273411,42.735661083850474,4.750453092981232,9.314871976206724,10,4.729999542236328,12.560001373291016,21.61499786376953,16.355003356933594,6.610008239746122,1,0.1365513234570752,2.4121937495504873,124.12999725341795,-3.2092114587789373,124.70999908447266,1.0083319293137045,130.00999450683594,0.1365513234570752
8405,2018-10-31,129.25,132.5,127.66999816894531,128.27999877929688,2260500.0,0.026119410443318447,-3.4109556589838634,0.4641162298313531,48.533095197930265,34.94669528415522,1.8478053978988953,8.488454879947653,17.878531511277515,9.559229999959058,28.38514064358446,6.540000915527344,-9.612037937357428,-6.386999130249023,-23.259741330712984,10.485743070214937,-14.823370230481004,2.049371969982957,-9.319999694824219,74.14478855287317,30.999576438370923,8.436371100231982,10,0.9299964904785156,9.270000457763672,19.00749969482422,13.06500244140625,5.7700042724609375,2,0.12611220929793276,-1.0051122749233086,125.95999908447266,2.4121937495504873,124.12999725341795,-3.2092114587789373,124.70999908447266,0.12611220929793276
8406,2018-11-01,135.22999572753906,135.66000366210938,127.33999633789062,130.0,2485600.0,0.046266891509006314,1.7323453140072411,5.391741387446909,47.298042547958026,36.97993804014465,-4.978693653699679,1.243556067231907,12.088730754636401,3.5815612609324603,30.55607966392281,8.32000732421875,-9.745570894707072,0.43649711608887287,-14.552481151393124,15.425475383570884,-7.05799201765214,7.9309862498298855,-15.048595428466797,97.26632013475846,51.42499450561553,7.494489133741006,11,-6.609996795654297,3.0700035095214844,13.930004119873047,7.0850067138671875,-1.3600006103515625,3,0.068549911745454,-3.4109556589838634,129.25,-1.0051122749233086,125.95999908447266,2.4121937495504873,124.12999725341795,0.068549911745454
8407,2018-11-02,134.1300048828125,137.28999328613278,132.71000671386722,135.50999450683594,1578800.0,-0.00813422228410643,-1.170616970577922,-0.26386056431307675,49.54902973018795,38.80979264312,-4.168091162574996,0.9867180652759941,13.390366036530281,4.680699706135101,32.723338769342426,4.579986572265568,-9.945495235781436,0.23000602722169106,-12.382349466781989,12.84236152122537,-6.076171719780149,6.536183774223531,-13.329460449218743,81.7972944644239,32.46150824142565,6.306177747001841,11,-5.520008087158203,4.169994354248047,15.317493438720703,8.18499755859375,3.659988403320284,4,0.10355624307763156,1.7323453140072411,135.22999572753906,-3.4109556589838634,129.25,-1.0051122749233086,125.95999908447266,0.10355624307763156
8408,2018-11-05,133.5,134.8800048828125,131.55000305175778,134.69999694824222,1147800.0,-0.004696972041139724,3.2691980398486233,0.8695695441126269,41.37631113565633,39.96330650299464,-4.328786616233657,0.6489718921920087,13.545401964124324,5.286221152133038,33.80259678957469,3.330001831054716,-9.588755269769422,0.2355014801025277,-10.967281725203549,11.438284685408604,-5.365890122550496,5.836893082755566,-11.710088635253896,73.55202498481323,28.827707833058376,5.601391602653036,11,-4.890003204345703,4.784999847412109,16.14999771118164,8.81500244140625,2.0700073242187784,0,0.04749060927258886,-1.170616970577922,134.1300048828125,1.7323453140072411,135.22999572753906,-3.4109556589838634,129.25,0.04749060927258886
8409,2018-11-06,133.69999694824222,135.69999694824222,132.00999450683594,133.1199951171875,869700.0,0.0014981044812150124,-1.6357131568765495,-0.48333608839948833,41.1841746002695,41.4583693889033,-5.13458171382706,-0.28717928311789365,12.945818413160708,5.0693613521141,34.39984525249658,3.6900024414062784,-8.702876796240446,0.8934986114502124,-9.366868520566044,11.153865743466483,-4.236684954557916,6.0236821774583404,-10.980080668212906,63.919623728881604,24.800052249803556,5.130183566008133,11,-5.090000152587919,4.3950004577636435,18.512500762939425,8.615005493164034,-2.199996948242216,1,0.048167558626790896,3.2691980398486233,133.5,-1.170616970577922,134.1300048828125,1.7323453140072411,135.22999572753906,0.048167558626790896
8410,2018-11-07,138.91999816894528,139.41999816894528,135.25999450683594,135.25999450683594,2897300.0,0.03904264278123981,-1.2732237703345934,6.310331219909668,51.752316787064906,43.503801557883826,-9.11877577473868,-5.354854418679253,7.308370417973919,-0.18953226382419075,33.34169170321366,5.720001220703068,-8.11074012366143,5.842499923706015,-4.775082332861615,16.46008218027366,0.5337087954222,11.15129105198983,-15.32587726854976,95.86092777970757,55.50822914023192,5.308791128283819,11,-9.244998931884737,-1.0399971008300497,14.060001373291044,3.395004272460966,-11.650001525878878,2,-0.04570969571280925,-1.6357131568765495,133.69999694824222,3.2691980398486233,133.5,-1.170616970577922,134.1300048828125,-0.04570969571280925
8411,2018-11-08,140.61000061035156,140.71000671386722,137.88999938964844,138.77999877929688,1617400.0,0.012165292712939868,1.7783131262260945,0.5000000000000039,58.42595662475145,46.263042357302766,-10.221994561582449,-6.618664109568044,5.248703540296162,-1.9054818697820792,31.64939926764095,2.8200073242187784,-7.192130460183421,7.046502304077137,-4.0294224745334475,18.12242708268772,1.5085399147718306,12.584464693382444,-15.749809528472056,98.90823074744685,51.73866354667694,5.537962389305294,11,-10.289997100830078,-3.2500038146972656,11.932498931884766,1.7050018310546875,-10.029998779296847,3,-0.03975532546494487,-1.2732237703345934,138.91999816894528,-1.6357131568765495,133.69999694824222,3.2691980398486233,133.5,-0.03975532546494487
8412,2018-11-09,135.55000305175778,139.28999328613278,133.77999877929688,139.27999877929688,1603000.0,-0.03598604321619825,1.938675694481208,-2.038246992020427,49.903623514032404,47.91059022311178,-3.8695635141978357,-1.861227326923398,9.930967927500461,3.100478033253779,31.535182855667728,6.8300018310546875,-5.227827162167927,2.1180042266845476,-8.788293902097024,13.024302355466133,-3.3351448377062525,7.571153291075333,-9.104830406679511,43.66810481251326,-4.305967401064763,5.453149064390791,11,-3.715000152587862,1.1049995422363565,16.942497253417997,6.764999389648466,-7.419998168945284,4,-0.012394008828821579,1.7783131262260945,140.61000061035156,-1.2732237703345934,138.91999816894528,-1.6357131568765495,133.69999694824222,-0.012394008828821579
8413,2018-11-12,130.11000061035156,134.49000549316406,128.85000610351562,134.17999267578122,1787600.0,-0.04013280943512065,1.405107933564329,1.0911519376229648,46.038336625687116,48.22898741817088,2.8026356968914,3.3994389160744163,14.906439095710994,8.505355696522997,31.34881229259929,6.699996948242159,-4.006330011106883,-3.0974979400634766,-14.0870938171268,7.8920979369998605,-8.592295878595138,2.397299998468185,-2.2383445583944024,10.623899173632378,-37.56925052925055,5.4947979385316685,11,3.9150009155273438,6.020000457763672,22.359996795654297,12.205001831054688,-5.180000305175781,0,0.05902692060375103,1.938675694481208,135.55000305175778,1.7783131262260945,140.61000061035156,-1.2732237703345934,138.91999816894528,0.05902692060375103
8414,2018-11-13,130.91999816894528,134.16999816894528,129.72000122070312,131.11000061035156,1527000.0,0.006225482705356944,-2.4362959384462894,0.04668373754832378,57.10563950141109,49.18149234077986,3.095756227201065,1.8577208449358409,13.656246012626895,7.684226630744291,31.707061166378804,4.449996948242159,-2.3155296116159434,-1.7625003814697493,-12.083029655243621,8.558028892304137,-6.922765018356699,3.3977642554172007,-2.069992065429659,17.453557832222522,-35.14050801592145,5.160264636886943,11,3.105003356933622,3.1100044250488565,20.194999694824247,11.395004272460966,-10.619995117187486,1,0.03551794393758634,1.405107933564329,130.11000061035156,1.938675694481208,135.55000305175778,1.7783131262260945,140.61000061035156,0.03551794393758634
8415,2018-11-14,129.42999267578122,133.99000549316406,128.22999572753906,133.0,1520700.0,-0.011381038145457989,1.0756723467665221,18.789270799868845,49.24909126827337,49.39827553192602,5.156209188267809,2.504235988337541,14.816999475950666,9.262261135862985,32.22061035970549,5.760009765625,-0.6742451582848901,-2.6355052947998274,-12.109242191443343,6.838231601843688,-7.372373743121585,2.1013631535219304,11.280014038085994,9.615351697660806,-43.47742374324331,4.736868448321754,11,5.040008544921903,1.5850105285644815,20.36500549316409,12.885009765625028,-11.109992980957003,2,0.01599325845133981,-2.4362959384462894,130.91999816894528,1.405107933564329,130.11000061035156,1.938675694481208,135.55000305175778,0.01599325845133981
8416,2018-11-15,134.28999328613278,134.69999694824222,127.94000244140624,128.6300048828125,1771600.0,0.037549261263776224,1.0864194333051496,-1.585427672633376,62.54582782227144,50.84236420882418,0.1663391623449968,-2.7321179669048377,9.694518062688303,4.5127377186133515,32.3101674622333,6.75999450683598,0.35999664680070964,2.3744953155517408,-6.842463417293374,11.591454048396855,-2.2339840508708164,6.982974681974298,6.170413208007858,55.94710102939767,-2.995094296101989,4.60847936642256,11,0.03501129150393467,-3.274990081787081,10.825004577636747,8.025009155273466,-8.359992980957003,3,-0.052274905011789,1.0756723467665221,129.42999267578122,-2.4362959384462894,130.91999816894528,1.405107933564329,130.11000061035156,-0.052274905011789
8417,2018-11-16,134.03999328613278,135.96000671386722,132.52999877929688,134.80000305175778,1956400.0,-0.001861642806603836,1.2272655212729482,-0.1342776188691765,63.09114456040272,53.25512347824044,0.4494977692617681,-2.5448617848213075,9.661792578988525,4.913598916345933,31.969807053161702,3.430007934570341,0.8508331401613987,2.0814952850341513,-7.168268441995963,11.331259012064251,-2.5433865784808916,6.706377148549208,5.919597045898485,76.05969569957267,12.414358815885038,4.624881863515052,11,0.28501129150393467,-3.024990081787081,8.897506713867216,8.87500762939456,-6.629989624023409,4,-0.025813127636406863,1.0864194333051496,134.28999328613278,1.0756723467665221,129.42999267578122,-2.4362959384462894,130.91999816894528,-0.025813127636406863
8418,2018-11-19,125.73999786376952,134.96000671386722,125.0500030517578,134.21000671386722,2703700.0,-0.06192178333406373,-1.0121837964028009,11.144605284291735,49.75180363257021,54.20708225960719,8.418246217584212,5.244299922296719,17.525850684300693,13.275889067136532,31.756778177757916,9.910003662109418,0.786720026410535,-5.723500061035182,-15.200529384075494,3.753529262005145,-10.462014722555338,-0.9849853995150255,13.738808952636745,6.324423285100074,-57.48871967941566,4.738514661520162,11,7.140007019042983,5.275005340576186,17.102500915527358,17.175003051757827,1.4900054931640767,0,0.01900753188840021,1.2272655212729482,134.03999328613278,1.0864194333051496,134.28999328613278,1.0756723467665221,129.42999267578122,0.01900753188840021
8419,2018-11-20,123.0500030517578,125.9000015258789,120.0999984741211,123.16999816894531,3656000.0,-0.0213933104637567,1.0788534582475369,0.014167059245295842,42.90942481815613,53.22453870750621,10.547892575608884,7.4440988678884,19.73579372828341,15.999596917129011,31.557982515769794,5.8000030517578125,0.553543311047747,-7.8599952697754105,-17.956577132028613,2.236586592477792,-12.908286200902026,-2.811704338648809,15.563075538769553,18.60027140618892,-42.092276806664785,5.048290931126604,11,7.354999542236342,7.965000152587905,19.684997558593764,19.864997863769545,5.559997558593764,1,0.01527831943756408,-1.0121837964028009,125.73999786376952,1.2272655212729482,134.03999328613278,1.0864194333051496,134.28999328613278,0.01527831943756408
8420,2018-11-21,135.03999328613278,139.39999389648438,132.22999572753906,136.0,6007100.0,0.09743998323455316,-1.1793301439844908,8.000381485248527,49.80896589983011,52.26709529362606,-2.2913119339000616,-3.9514459358556735,7.398080127263171,4.100449838963613,29.90286589738539,16.349990844726577,1.1114745265607269,3.6239952087402116,-6.21979125466828,13.467781672148703,-1.2978980229640342,8.545888440444458,-14.93999481201169,77.40931790429559,20.461444178849376,4.921893231704243,11,-5.28999710083005,-4.024990081787081,7.43500518798831,9.430007934570341,-6.079986572265568,2,-0.10915277671217594,1.0788534582475369,123.0500030517578,-1.0121837964028009,125.73999786376952,1.2272655212729482,134.03999328613278,-0.10915277671217594
8421,2018-11-23,132.69000244140622,134.74000549316406,131.69999694824222,132.88999938964844,2257000.0,-0.017402184253276887,-1.7889885139533885,0.20832869744896249,48.587678508145984,52.1208791818609,-1.321934261682344,-1.4655189471200174,9.346528254430467,6.53333096514919,28.181268555644905,3.339996337890568,1.6285260076897998,1.1400039672851392,-8.696156448074447,10.97616438264474,-3.778076240394654,6.058084174964932,-12.590003967285128,65.23319664986472,10.956503537574932,4.918080207679799,11,-2.940006256103487,-2.000003814697237,9.432498931884794,11.779998779296903,-10.840003967285128,4,-0.10829755431595212,-1.1793301439844908,135.03999328613278,1.0788534582475369,123.0500030517578,-1.0121837964028009,125.73999786376952,-0.10829755431595212
8422,2018-11-26,138.80000305175778,139.10000610351562,134.16000366210938,134.97999572753906,2889000.0,0.04604718138466879,1.2352884316636172,-19.100328068967922,54.69359306257212,53.08257434151479,-7.735959555983385,-6.8152288498722555,2.898671824731423,0.523430980504429,25.915030786488003,6.410003662109403,1.289888380015583,6.545504379272444,-3.2461495296195153,16.337158288164403,1.64967742482645,11.441331333718423,-18.31400466918943,96.89123840914817,43.191662715370896,4.895826954445983,11,-9.05000686645505,-8.4799995422363,3.0599975585937784,5.669998168945341,-10.520004272460909,0,-0.09272336068885279,-1.7889885139533885,132.69000244140622,-1.1793301439844908,135.03999328613278,1.0788534582475369,123.0500030517578,-0.09272336068885279
8423,2018-11-27,140.16000366210938,143.0,136.6300048828125,137.33999633789062,3639800.0,0.009798275075285412,-2.0047215984338114,0.7382203972070932,55.60570025340402,52.91591442506956,-8.404243082624248,-7.286298584597603,1.3589145979390196,-0.7644285001813387,23.195792248693348,6.3699951171875,0.4421570554212906,7.1040046691894645,-2.510181563435964,16.718190901814893,2.296911552876736,11.911097785502193,-19.295725369262698,87.59827009320854,33.73773875814679,4.807093116312714,11,-8.610004425048828,-8.695003509521484,0.6499977111816406,4.30999755859375,-7.44000244140625,1,-0.09096746337662098,1.2352884316636172,138.80000305175778,-1.7889885139533885,132.69000244140622,-1.1793301439844908,135.03999328613278,-0.09096746337662098
8424,2018-11-28,143.16000366210938,145.2100067138672,140.30999755859378,141.33999633789062,3333600.0,0.021404109029793172,-1.525774736510955,0.6453909919269312,53.82672123476154,53.42453997690158,-10.600125462303367,-9.414325149643986,-1.8564201893049415,-3.6718747347956935,20.42931573448271,5.0500030517578125,0.47660659245039483,9.244004440307606,-0.7665208430329074,19.25452972364812,4.2387417986373634,14.249267081977848,-21.41029650097657,84.82604315376689,34.779661195183934,5.005262641670256,11,-10.505001068115234,-10.59000015258789,-3.857501983642578,1.30999755859375,-9.290008544921875,2,-0.11127409819557044,-2.0047215984338114,140.16000366210938,1.2352884316636172,138.80000305175778,-1.7889885139533885,132.69000244140622,-0.11127409819557044
8425,2018-11-29,145.5500030517578,147.44000244140625,141.9499969482422,141.9499969482422,3248100.0,0.016694602741764264,-2.0499978807273345,1.9780173714745632,54.40285614192366,52.51976534575183,-11.692638279056041,-11.089100709126853,-4.425849331764965,-5.94490261840636,19.049322030374828,5.4900054931640625,1.2600725945932822,10.819003677368158,-0.19576554192727258,21.83377289666359,5.311619067720443,16.326388287015874,-22.392677917460944,87.9923841801118,42.303869122664814,5.507384609647715,11,-11.78000259399414,-11.865001678466797,-6.247501373291016,-1.0800018310546875,-8.779998779296875,3,-0.11638613594107827,-1.525774736510955,143.16000366210938,-2.0047215984338114,140.16000366210938,1.2352884316636172,138.80000305175778,-0.11638613594107827
8426,2018-11-30,144.5,146.5,142.19000244140625,145.9199981689453,2624800.0,-0.00721403661794795,2.341081007552504,-0.39444326707074134,58.59090055595446,52.01973823414647,-10.104650822220066,-9.812073881433747,-3.726885830765468,-4.74851698700391,18.300141996482257,4.30999755859375,1.4026699250652825,9.30550041198731,-2.5460564161060404,21.157057240080675,3.379721997940635,15.231278826033986,-19.400060681134377,77.86142536406233,30.59886952415406,5.925778414046682,11,-10.729999542236328,-10.814998626708984,-7.3574981689453125,-2.1899986267089844,-7.789993286132784,4,-0.10754320613240687,-2.0499978807273345,145.5500030517578,-1.525774736510955,143.16000366210938,-2.0047215984338114,140.16000366210938,-0.10754320613240687
8427,2018-12-03,148.02000427246094,150.41000366210938,146.52999877929688,148.02999877929688,2913400.0,0.02435989115889914,-1.5953162237883574,0.007038394171564887,67.84932206792095,54.03057361585211,-12.776645656744392,-12.899482399075168,-7.537507038347485,-8.183851868851718,18.02905775422903,5.910003662109375,2.2236949926453917,12.131004714965826,-1.0151050855671713,25.27711451549881,5.557949814699327,18.704059615232325,-21.132859903792067,82.65602611489936,29.48830708630095,6.573054900266494,12,-12.765003204345703,-12.85000228881836,-10.87750244140625,-5.710002899169922,-11.279998779296875,0,-0.17680046644349923,2.341081007552504,144.5,-2.0499978807273345,145.5500030517578,-1.525774736510955,143.16000366210938,-0.17680046644349923
8428,2018-12-04,139.83999633789062,148.85000610351562,139.3800048828125,146.63999938964844,2790200.0,-0.05526285433361655,-1.45337265311689,680.3740458015267,57.751128962240486,55.6796518540837,-2.6666434125975798,-4.448206149650957,0.23697710070763378,0.03811047680372326,17.20021062330499,9.470001220703125,1.9080848420250618,3.6339969635009766,-9.575164472181996,16.843158399183963,-2.9705837543405096,10.238577681342463,-10.600566039877691,4.170367234686565,-51.30430548690245,6.604580717841492,12,1.2150039672851562,-4.669994354248047,-3.0724945068359375,2.0950050354003906,-5.089996337890625,1,-0.08266588859643365,-1.5953162237883574,148.02000427246094,2.341081007552504,144.5,-2.0499978807273345,145.5500030517578,-0.08266588859643365
8429,2018-12-06,140.13999938964844,140.13999938964844,133.30000305175778,136.36000061035156,2588300.0,0.0021453308038776875,2.61904685014897,-0.5558819239529221,59.50311309133912,56.756779319806924,-0.32127764368092926,-4.47019174417747,-0.5562759085128164,-0.202279577538917,16.586982553185006,6.839996337890653,1.6063163104624607,3.6119998931884822,-9.6537999743706,16.877799760747564,-3.020900040591073,10.244899826968037,-8.783511755225845,39.97659902918086,-20.41913092492559,6.632899933779544,12,0.9150009155273438,-4.884998321533203,-5.37249755859375,-0.20499801635742188,-4.2599945068359375,3,-0.05294704011175699,-1.45337265311689,139.83999633789062,-1.5953162237883574,148.02000427246094,2.341081007552504,144.5,-0.05294704011175699
8430,2018-12-07,132.57000732421878,139.8699951171875,131.6199951171875,138.71000671386722,2111700.0,-0.05401735477664649,-1.052232730005622,-1.62433898742966,48.54386515628901,56.7519111696006,7.667858319825513,2.7401731094597324,6.441030046015129,7.378802192766017,16.797629908494923,8.520004272460938,2.426051813797102,-3.640492630004843,-16.96905155474724,9.688066294737553,-10.304772092376027,3.0237868323663406,17.839996337890597,5.055943453990741,-53.59323319364177,6.664279462371195,12,8.444992065429659,2.684993743896456,2.0349922180175497,7.364994049072237,2.7299957275390057,4,0.009806047530716455,2.61904685014897,140.13999938964844,-1.45337265311689,139.83999633789062,-1.5953162237883574,148.02000427246094,0.009806047530716455
8431,2018-12-10,135.02000427246094,135.6300048828125,130.5,132.42999267578122,1657300.0,0.018480778553857435,1.692906889660503,-0.4218260348765302,50.79987864700379,56.319276234537455,6.23925395022809,-0.15819571338985838,3.3969681076706877,4.940362805582424,17.324363526233142,5.1300048828125,4.007225427775182,-0.9109958648681697,-14.084646322395031,12.262654592658677,-7.497821093631586,5.675829363895247,15.014199218750008,22.702177001920568,-32.35072790481689,6.586825228763425,12,5.43499755859375,0.23499679565429688,-0.6700057983398438,4.914997100830078,1.4799957275390625,0,0.012961042398344391,-1.052232730005622,132.57000732421878,2.61904685014897,140.13999938964844,-1.45337265311689,139.83999633789062,0.012961042398344391
8432,2018-12-11,133.8699951171875,138.97999572753906,133.24000549316406,138.27999877929688,2171200.0,-0.00851732423999041,-1.0246940159531523,-1.70269649285077,57.51247302534227,56.531139875863914,7.3939514807084095,0.9059464714346745,3.9237545417941533,6.142143238231029,17.057470051128103,5.739990234375,4.388137255720636,-1.9770046234130803,-15.18227093230854,11.228261685482394,-8.579637777860825,4.625628531034664,15.38284023437501,18.365089897936613,-41.08148316049251,6.602633154447737,12,6.5850067138671875,1.3850059509277344,-0.40999603271484375,6.065006256103516,7.8600006103515625,1,0.021214698590177772,1.692906889660503,135.02000427246094,-1.052232730005622,132.57000732421878,2.61904685014897,140.13999938964844,0.021214698590177772
8433,2018-12-12,137.78999328613278,140.41999816894528,136.22000122070312,137.5,1772700.0,0.02928212677914699,-1.9473757475491964,-0.06575806016316904,63.317664627565854,57.585689141731066,3.467005580239544,-2.539380466993606,-0.567099977985464,2.300110506835807,16.026007520383594,6.550003051757784,5.172541825506698,1.55899391174313,-11.387970596503465,14.505958419989724,-4.914488342380167,8.032476165866427,10.712728651367229,73.48784911023701,8.507897424110752,6.473482254123295,12,2.6650085449219034,-2.5349922180175497,-4.334995269775362,2.1450080871582315,1.2700042724609943,2,-0.007620203528048153,-1.0246940159531523,133.8699951171875,1.692906889660503,135.02000427246094,-1.052232730005622,132.57000732421878,-0.007620203528048153
8434,2018-12-13,135.57000732421878,138.94999694824222,133.66000366210938,136.46000671386722,1485900.0,-0.016111372886883135,-1.246278448206027,-3.0690344646148757,50.58153843578138,57.161098285493026,5.025625640460191,0.04936537008180153,1.0953993552991221,4.583070346929048,15.059468480415072,5.289993286132841,5.066006858393592,-0.8934925079345533,-13.603724812105753,11.816739796236646,-7.248608660020153,5.461623644151047,12.212605735781239,51.10895423439209,-11.790716871587613,6.355116152085596,12,4.884994506835909,-0.31500625610354405,-2.1225090026855753,4.364994049072237,1.919998168945284,3,-0.006048589510345814,-1.9473757475491964,137.78999328613278,-1.0246940159531523,133.8699951171875,1.692906889660503,135.02000427246094,-0.006048589510345814
8435,2018-12-14,131.5,135.83000183105472,130.99000549316406,133.60000610351562,1463100.0,-0.03002144356668257,-2.102566610587287,2.3595590378383937,48.741803524653825,56.066754170904076,7.703115113257837,4.513830300668815,4.518506116910601,8.727992073221856,13.963241626220832,4.839996337890653,4.668824461415625,-5.067000198364269,-17.568068666151277,7.434068269422738,-11.317534432257759,1.1835340355292203,15.591308537600014,10.080647021997608,-50.35414278226206,6.250534233893501,12,8.955001831054688,3.7550010681152344,1.8524971008300781,8.435001373291016,4.550003051757784,4,0.033308021922528575,-1.246278448206027,135.57000732421878,-1.9473757475491964,137.78999328613278,-1.0246940159531523,133.8699951171875,0.033308021922528575
8436,2018-12-17,127.2699966430664,131.94999694824222,126.51000213623048,130.99000549316406,2248000.0,-0.03216732590824023,-1.076334744189517,1.7714276372197113,37.30455456763052,52.67289111531624,10.316953178837963,8.63359651208674,8.128416901685853,12.952549271956599,13.16113984295145,5.439994812011733,4.025704042434455,-8.946003723144543,-22.09374623865972,4.201738792370648,-15.51987498090213,-2.3721324653869544,19.157659553029617,5.46365725086117,-48.279332332106016,6.573871257757593,12,10.41000747680664,7.985004425048828,6.507503509521484,12.66500473022461,14.810005187988281,0,0.06309426118091155,-2.102566610587287,131.5,-1.246278448206027,135.57000732421878,-1.9473757475491964,137.78999328613278,0.06309426118091155
8437,2018-12-18,130.58000183105472,131.53999328613278,128.28999328613278,128.36000061035156,1878600.0,0.026007741614634705,-1.7542187681842794,-0.5967731019362695,39.885981185558556,50.68787469568492,4.775073871139995,5.324053741918988,4.227220714340632,9.651659788059959,12.608256864543922,4.269996643066378,3.1496077861761194,-5.46299896240231,-18.820675868764596,7.894677943959962,-12.141837415583439,1.2158394907788193,14.652595121449366,29.259531672417697,-19.36651044908542,6.678838453181138,12,2.8849983215331747,4.6749992370605185,3.2599983215331747,8.299999237060518,10.190002441406222,1,0.04533617771429199,-1.076334744189517,127.2699966430664,-2.102566610587287,131.5,-1.246278448206027,135.57000732421878,0.04533617771429199
8438,2018-12-19,128.1300048828125,134.82000732421878,127.0,130.44000244140622,2705300.0,-0.018762420844594896,-2.422317195325555,-1.0405388686507402,33.945743789974415,47.84816699553329,6.0226742326878195,8.392576400427288,6.232025753628221,12.176134704507717,10.852445957110248,7.820007324218778,1.9338454405295238,-8.032496261596691,-21.040257562777015,4.975265039583647,-14.536376912186853,-1.5286156110065292,15.979236380715179,13.022535548148179,-29.742861879183835,6.503880650590169,12,5.334995269775391,7.124996185302734,6.114997863769531,10.64999771118164,12.029998779296875,2,0.10614212383090971,-1.7542187681842794,130.58000183105472,-1.076334744189517,127.2699966430664,-2.102566610587287,131.5,0.10614212383090971
8439,2018-12-20,124.93000030517578,129.44000244140622,121.04000091552734,127.63999938964844,2581600.0,-0.024974669910950542,1.6624388651436253,1.1731610167252502,28.349438313676913,45.604341790798614,7.64187089197199,12.375126366700954,9.048472429226251,15.499188892042184,8.725250300173716,8.400001525878878,-0.3387790290007615,-11.326500701904308,-23.95698643007512,1.303985026266517,-17.641743565989714,-5.011257837818903,18.123286610714075,26.301549349902327,-10.299158718107154,6.31524286408541,12,5.799999237060547,10.325000762939453,10.147500991821289,13.59000015258789,21.06999969482422,3,0.11310331560795328,-2.422317195325555,128.1300048828125,-1.7542187681842794,130.58000183105472,-1.076334744189517,127.2699966430664,0.11310331560795328
8440,2018-12-21,120.3000030517578,126.6999969482422,120.11000061035156,125.83999633789062,3894400.0,-0.037060731946753744,-1.2263508027620527,2.0442786559873927,26.36719611473174,42.889599287212825,11.564457510953517,16.700461845467103,13.534949636115428,20.203569037999912,8.99167555233635,6.589996337890639,-1.7202156119492713,-15.219498443603541,-29.729242005288754,-0.7097548819183288,-22.47437022444616,-7.964626662760921,20.99222098410307,1.2916543486490681,-28.84686979139097,7.254871780842607,12,9.96499633789064,14.954998016357436,13.727499008178725,18.219997406005874,26.89999389648439,4,0.14289278474922762,1.6624388651436253,124.93000030517578,-2.422317195325555,128.1300048828125,-1.7542187681842794,130.58000183105472,0.14289278474922762
8441,2018-12-24,118.31999969482422,122.13999938964844,117.72000122070312,118.72000122070312,1642000.0,-0.016458880354988104,-4.525002980235081,0.07220252899586561,20.09665945976336,38.73228666881517,12.210509827453507,18.497055467274436,15.429607055810209,22.267315455861365,9.300380784070295,4.4199981689453125,-3.4258851112130912,-16.48100166320802,-32.88075823981205,-0.08124508660397112,-24.680879951510036,-8.281123374906002,20.854001998485728,3.5087617541711746,-19.16102362684814,8.199878288302022,12,10.75,15.745002746582031,14.422502517700195,20.200000762939453,30.75000762939453,0,0.14984789894069905,-1.2263508027620527,120.3000030517578,1.6624388651436253,124.93000030517578,-2.422317195325555,128.1300048828125,0.14984789894069905
8442,2018-12-26,125.93000030517578,125.93000030517578,118.1999969482422,119.54000091552734,1842400.0,0.064317111477177,1.4194066025908856,-15.974937534570563,35.83215022554812,35.67834062414653,3.7501444890969537,10.407001991430917,7.585915503476912,14.72261055931807,10.044897750850886,7.7300033569335795,-3.7077708560330507,-8.227500915527344,-24.972918962924098,8.517917131869396,-16.60020993922572,0.14520810817103325,10.66952133142135,48.01167341562955,22.051653934537487,8.37270902369837,12,2.404998779296875,8.135002136230469,6.74000358581543,12.59000015258789,25.659996032714844,2,0.12824586267562443,-4.525002980235081,118.31999969482422,-1.2263508027620527,120.3000030517578,1.6624388651436253,124.93000030517578,0.12824586267562443
8443,2018-12-27,127.41000366210938,127.48999786376952,121.26000213623048,122.66000366210938,1850900.0,0.011752587575216245,1.5376824610527067,0.7433490537878336,37.3383781125787,34.2068783660129,0.7184496135585619,8.350983919101623,6.00001209654215,13.302961205878205,10.62868734645514,6.229995727539034,-4.3547267774347915,-6.109997558593761,-22.86402886771944,10.644033750531904,-14.487013213156587,2.267018095969078,6.92397552458047,82.67919310698618,56.07592518925122,8.377015654562834,12,-0.6350021362304545,6.654998779296875,5.260000228881836,11.109996795654297,25.009994506835938,3,0.10485833314770332,1.4194066025908856,125.93000030517578,-4.525002980235081,118.31999969482422,-1.2263508027620527,120.3000030517578,0.10485833314770332
8444,2018-12-28,127.2300033569336,130.11000061035156,125.06999969482422,128.71000671386722,1349200.0,-0.0014127643042310956,1.3551454846547402,-0.3115796540912889,43.7733180864103,33.65482442843029,-0.45705520588731474,7.669580781423832,5.849974936719775,13.506157056528707,10.811455200880909,5.040000915527344,-5.434325401484131,-5.493497848510742,-21.82725117892113,10.840255481899646,-13.660374513715936,2.673378816694452,5.110298473837844,76.7554689645575,45.46746510310192,8.166876665205196,12,-0.959999084472642,6.834999084472656,4.717500686645508,11.289997100830078,25.04999542236328,4,0.10162697448731262,1.5376824610527067,127.41000366210938,1.4194066025908856,125.93000030517578,-4.525002980235081,118.31999969482422,0.10162697448731262
8445,2018-12-31,128.61000061035156,129.5,127.18000030517578,129.19000244140622,1394800.0,0.010846476593626253,2.866675991505919,0.39189224020163627,42.33436773852844,34.213692558530056,-2.5592418194122217,5.22320671356124,4.137887780230301,12.144203104597608,10.722227816889662,2.3199996948242188,-7.291950729381426,-3.266500473022461,-18.520926358649348,11.987925412604412,-10.89371341583589,4.3607124697909825,1.975865147211664,87.89346187334588,53.22595915510641,7.627212942813439,12,-2.339996337890611,5.4550018310546875,2.1000022888183594,9.90999984741211,21.949996948242188,0,0.13521498567078583,1.3551454846547402,127.2300033569336,1.5376824610527067,127.41000366210938,1.4194066025908856,125.93000030517578,0.13521498567078583
8446,2019-01-02,128.96000671386722,129.63999938964844,124.6500015258789,125.38999938964844,1517500.0,0.0027214532451178552,1.0243429116165172,-6.155165609955364,44.01367077040313,34.6723247346239,-2.95506618705582,3.846502414902858,3.597438141440847,11.831224305032805,10.751588196015561,4.989997863769531,-8.209974238831592,-2.1394947052001783,-16.224887012709132,11.945897602308776,-9.18219085895467,4.903201448554299,-11.240005493164091,90.34430274658142,51.39988837628762,7.042696153754478,1,-2.690002441406264,5.104995727539034,1.4224929809570028,9.559993743896456,25.349990844726534,2,0.14143912286578386,2.866675991505919,128.61000061035156,1.3551454846547402,127.2300033569336,1.5376824610527067,127.41000366210938,0.14143912286578386
8447,2019-01-03,121.8499984741211,127.5,121.12000274658205,126.48999786376952,2564700.0,-0.05513343571330298,-1.091805517686469,-1.2997170504863853,31.968339753011477,34.45261317496135,3.113812632204713,9.376111968008843,10.562955271220403,18.921803252422194,10.451994277745719,7.8400039672851705,-8.97108260582388,-7.941002655029308,-20.144524501401293,4.262519191342676,-14.0427635782153,-1.839241731843316,-3.8915972900390585,8.120087886572202,-25.361993217199164,6.101760923185996,1,2.06500244140625,12.215003967285156,8.369998931884766,16.670001983642578,32.720008850097656,3,0.22338948864146868,1.0243429116165172,128.96000671386722,2.866675991505919,128.61000061035156,1.3551454846547402,127.2300033569336,0.22338948864146868
8448,2019-01-04,128.27999877929688,129.3699951171875,121.80999755859376,124.37000274658205,2480600.0,0.052769802098449725,1.4827624222182365,-0.8426716696208646,42.4705604236273,36.021626742733616,-3.6796254425274384,2.1456703956879153,3.980896425382241,12.513717913926541,11.118190866808417,7.559997558593736,-8.654538129084443,-0.9330024719238281,-12.190910916810765,10.324905972963109,-6.5619566943672964,4.69595175051964,-10.087965631103515,79.64402373853996,46.39261548665968,5.628954222443467,1,-4.364997863769531,5.785003662109375,1.7550010681152344,10.240001678466797,31.259994506835938,4,0.1817118629592298,-1.091805517686469,121.8499984741211,1.0243429116165172,128.96000671386722,2.866675991505919,128.61000061035156,0.1817118629592298
8449,2019-01-07,132.72000122070312,133.39999389648438,128.14999389648438,128.27000427246094,1634600.0,0.03461180607777514,-1.238797520862818,1.1381077911612147,51.25051300531023,38.786439730575665,-7.709104221991268,-3.0342914947749193,-0.5137046803007763,8.144983466201609,11.359739157761084,5.25,-8.603038067104606,3.877999877929682,-6.301073898115476,14.05707365397484,-1.2115370100929113,8.96753676595226,-14.29900874768066,94.46259636932508,55.87274594776409,5.089536888022581,1,-7.160003662109375,1.345001220703125,-1.2125015258789062,5.799999237060547,27.30999755859375,0,0.14843276647867576,1.4827624222182365,128.27999877929688,-1.091805517686469,121.8499984741211,1.0243429116165172,128.96000671386722,0.14843276647867576
8450,2019-01-08,133.8699951171875,135.69999694824222,132.25,134.25999450683594,1324800.0,0.008664812280795742,1.1100871196389965,-0.08764037238328733,57.22100176076999,42.91136665290975,-7.522876314738056,-4.302490930960516,-1.4094711419638486,7.063928278086621,11.285009683514721,3.449996948242216,-7.997959816892731,4.962994384765636,-5.332252585417621,15.25824135494888,-0.1846291003259921,10.110617869857265,-14.849842587226561,87.4485421205014,42.82324341334645,5.147623485091622,1,-6.919998168945284,0.19500732421875,-1.2574920654296875,4.650005340576172,26.07000732421875,1,0.1375215084305752,-1.238797520862818,132.72000122070312,1.4827624222182365,128.27999877929688,-1.091805517686469,121.8499984741211,0.1375215084305752
8451,2019-01-09,136.77000427246094,137.77999877929688,133.41000366210938,134.72000122070312,1770500.0,0.021662876380437845,1.1474219344583119,-5.256426307758519,56.8337372356371,45.24487632069741,-8.415506282878596,-7.446455950474615,-4.180403784015027,4.297524162332536,11.134669400715815,4.3699951171875,-6.6822175486214235,7.775503540039068,-2.7653184665688855,18.316325546647036,2.505092536735077,13.045914543343045,-16.749061077403127,93.93760655853318,45.41189193710824,5.270411003303982,1,-7.320003509521484,-2.7050018310546875,-3.0425033569335938,1.7499961853027344,23.580001831054688,2,0.10082615233864889,1.1100871196389965,133.8699951171875,-1.238797520862818,132.72000122070312,1.4827624222182365,128.27999877929688,0.10082615233864889
8452,2019-01-10,136.71000671386722,137.52999877929688,134.85000610351562,135.21000671386722,1517600.0,-0.0004386748316114186,-1.4144064884183862,0.7317062278096599,59.99999644317476,47.762833912985855,-7.448884766014771,-7.549868316100856,-3.8185047767323397,4.449342420689192,11.466562720410787,2.67999267578125,-4.68279700104992,7.5735054016113565,-3.3146602115339476,18.46167101475666,2.1294225950387045,13.017588208184009,-15.268339072070276,93.29998757894553,38.61929554682074,5.444082806572652,1,-7.260005950927763,-2.645004272460966,-2.982505798339872,1.809993743896456,23.969985961914034,3,0.1287395946191645,1.1474219344583119,136.77000427246094,1.1100871196389965,133.8699951171875,-1.238797520862818,132.72000122070312,0.1287395946191645
8453,2019-01-11,136.74000549316406,137.5,135.25,135.77999877929688,903200.0,0.00021943367583632245,-1.227718060476043,0.6400044759114584,64.86282362741534,50.10611230643085,-6.7232665536194816,-8.076657232659556,-3.521330911765091,4.534305464034759,12.021404653181108,2.25,-2.0215990766051846,7.656003570556635,-3.0653272900805746,18.377334431193844,2.295338140238016,13.01666900087524,-13.991271360367122,89.20049056268935,29.652340297169232,5.3606654303186065,1,-7.290004730224609,-3.4550018310546875,-1.5275039672851562,1.7799949645996094,23.05999755859375,4,0.13039345557102555,-1.4144064884183862,136.71000671386722,1.1474219344583119,136.77000427246094,1.1100871196389965,133.8699951171875,0.13039345557102555
8454,2019-01-14,134.75,136.17999267578122,134.1199951171875,135.3699951171875,906300.0,-0.014553206181226463,-1.1914810726575893,-0.6458237304299451,69.47962589047253,53.122252101091306,-3.9720769277755608,-6.483654842714486,-1.2795266754928036,6.60699319432328,12.190564709025981,2.6200103759765625,-0.8141414275842749,5.70699844360351,-4.915713974439768,16.329710861646802,0.39564223458185666,11.018354652625149,-10.798764695483058,45.20796657965752,-20.81245236721405,5.311356209021645,1,-5.299999237060547,-5.680000305175781,3.3625011444091797,3.770000457763672,25.080001831054688,0,0.18397026557426943,-1.227718060476043,136.74000549316406,-1.4144064884183862,136.71000671386722,1.1474219344583119,136.77000427246094,0.18397026557426943
8455,2019-01-15,135.8800048828125,137.44999694824222,131.8800048828125,131.8800048828125,1574000.0,0.008385936050556486,-1.784996032714858,-6.4516637133293955,74.22736125260076,56.479328821335486,-4.4280374571032155,-7.6615054021226285,-2.2454733050429923,5.538339961875863,12.12182869350241,5.569992065429716,0.3192236535362838,6.618003082275379,-4.391544370520904,17.627550535071663,1.1132293558772517,12.122776808673521,-10.822468500313164,67.7966803047623,-5.877775804795277,5.504773726398142,1,-6.430004119873047,-6.810005187988281,2.274995803833008,2.639995574951172,25.629989624023438,1,0.17773029900397885,-1.1914810726575893,134.75,-1.227718060476043,136.74000549316406,-1.4144064884183862,136.71000671386722,0.17773029900397885
8456,2019-01-16,135.30000305175778,137.5,134.80000305175778,136.17999267578122,1425800.0,-0.0042684855034773594,-1.8723530318894521,-0.21999740600585938,66.039016177382,60.26495953515443,-3.1895455611609975,-6.79758611590583,-1.697552997326369,6.154270293065736,11.502714542699916,2.699996948242216,1.0677257491566081,5.636500930786099,-5.649386541853914,16.922388403426126,-0.006442805533907858,11.279444667106105,-9.22466967751464,60.53100643300389,-15.712580836290734,5.642943736320011,1,-5.505004882812472,-6.230003356933565,2.834997177124052,3.219997406005888,28.639999389648466,2,0.18211381251944725,-1.784996032714858,135.8800048828125,-1.1914810726575893,134.75,-1.227718060476043,136.74000549316406,0.18211381251944725
8457,2019-01-17,136.5,137.89999389648438,134.25999450683594,134.6300048828125,2127900.0,0.008869156845348947,-1.7892546039169834,-2.125019507204661,65.7103163677676,62.8471546400589,-2.338855210291257,-7.938333945009674,-2.8808874329773744,5.00760390356109,10.884323897499351,3.6399993896484375,1.8738474406160037,6.540497970581043,-5.1498838504721505,18.230879791634223,0.6953070600544606,12.38568888110764,-9.488293393352563,76.74424499272546,1.2604089115008463,5.845190910526591,1,-3.475006103515625,-7.430000305175781,1.355001449584961,2.020000457763672,26.80999755859375,3,0.17472531943967495,-1.8723530318894521,135.30000305175778,-1.784996032714858,135.8800048828125,-1.1914810726575893,134.75,0.17472531943967495
8458,2019-01-18,141.72999572753906,141.83999633789062,135.46000671386722,138.28999328613278,2684500.0,0.038314987014938184,2.4863296395427215,1.8395783014557239,71.3360571319644,65.07888176524271,-6.1020225010120726,-12.750959795769262,-8.012794048012779,-0.4716613999254946,10.738180048493968,6.379989624023409,2.7605176646826806,11.090494155883789,-1.6837262106344895,23.864714522402068,4.703383972624664,17.47760433914293,-13.62946039190794,98.89557525377717,22.598832712730058,6.387110183259138,1,-4.8699951171875,-11.949996948242188,-3.8749942779541016,-3.4299964904785156,22.550003051757812,4,0.1337049144111424,-1.7892546039169834,136.5,-1.8723530318894521,135.30000305175778,-1.784996032714858,135.8800048828125,0.1337049144111424
8459,2019-01-22,139.05999755859378,141.52000427246094,138.1199951171875,140.27999877929688,2015500.0,-0.01883862449328,-1.1935499748968803,-0.3546512659462992,64.81427723478191,65.92257904013292,-2.724645007324426,-9.452748080612821,-5.2801574793875545,1.9720460955301462,9.86511305321754,3.6100006103515625,4.930407484201538,7.713996124267595,-5.291523839062876,20.71951608759808,1.2112361426023597,14.21675610593283,-9.310726902691528,72.08834172363213,-2.628245532890176,6.502759981665243,1,-2.199996948242216,-9.279998779296903,-1.2049961090088175,-0.7599983215332315,23.94999694824216,1,0.14914429639929416,2.4863296395427215,141.72999572753906,-1.7892546039169834,136.5,-1.8723530318894521,135.30000305175778,0.14914429639929416
8460,2019-01-23,137.49000549316406,141.13999938964844,136.55999755859378,139.46000671386722,1637900.0,-0.011290033747974104,-1.391635193064673,1.6147534832529313,61.68813030309741,66.46195604762852,-0.6561549672476588,-6.881722480153343,-3.8327609786273342,3.2695124453213396,8.730088891559893,4.580001831054659,6.189463114498267,5.284503936767578,-6.89305745262763,17.462065326162787,-0.8042767579300403,11.373284631465182,-6.28984775542321,42.61227184794359,-28.882977954834786,6.088780694697607,1,-0.6300048828125,-7.7100067138671875,0.36499595642089844,0.7949943542480469,22.279998779296875,2,0.16248451120326246,-1.1935499748968803,139.05999755859378,2.4863296395427215,141.72999572753906,-1.7892546039169834,136.5,0.16248451120326246
8461,2019-01-24,136.05000305175778,137.5,135.24000549316406,136.02000427246094,2117900.0,-0.010473506319540249,-1.8427669334561716,-0.015227797313820497,73.03699662271795,67.91051162313332,0.7498270687519266,-4.2639417287934975,-2.5890968764030333,4.444051432048781,7.34864095193476,2.2599945068359375,6.62785898940939,2.9580013275146086,-7.410444076565312,13.32644673159453,-2.226221374525352,8.14222402955457,-3.5730646819989715,23.61488275092914,-53.58785557990218,5.184222702039963,1,0.8099975585937784,-6.270004272460909,1.8049983978271769,2.0449943542480753,21.73999023437503,3,0.18713701495024848,-1.391635193064673,137.49000549316406,-1.1935499748968803,139.05999755859378,2.4863296395427215,141.72999572753906,0.18713701495024848
8462,2019-01-25,142.0800018310547,142.47999572753906,137.75999450683594,138.11000061035156,1959500.0,0.044321930496413975,-1.0214079868258543,132.33875890144787,72.6824521407199,68.77935923572271,-4.9599200199293705,-9.509546019631841,-8.58628915140747,-1.790141190411049,6.697642614104998,6.429992675781278,6.8336235506945116,8.180500030517578,-2.353613871633655,18.71461393266881,2.9134430794419472,13.447556981593209,-8.479496505120068,94.47521497218007,16.85501816869754,5.26705695107562,1,-4.900001525878906,-11.980003356933594,-5.612499237060547,-4.200000762939453,12.6300048828125,4,0.15385698429498174,-1.8427669334561716,136.05000305175778,-1.391635193064673,137.49000549316406,-1.1935499748968803,139.05999755859378,0.15385698429498174
8463,2019-01-28,140.77000427246094,141.08999633789062,138.74000549316406,140.64999389648438,1314600.0,-0.009220140355512219,5.184231132170177,0.030229304553036768,64.74900152476098,68.2537343061992,-3.3728401311863934,-7.533582254525811,-7.082656606070032,-0.7018520536859114,6.267571452881359,3.339996337890625,6.842077879857527,6.202502441406239,-4.293227285780574,16.698232168593066,0.9546375778128322,11.450367304999645,-5.926370290301691,76.38130163547463,0.8547258834591389,5.247864863593413,1,-3.5900039672851562,-10.670005798339844,-6.410003662109375,-3.4100074768066406,12.739990234375,0,0.16011929105654188,-1.0214079868258543,142.0800018310547,-1.8427669334561716,136.05000305175778,-1.391635193064673,137.49000549316406,0.16011929105654188
8464,2019-01-29,140.16000366210938,141.77000427246094,139.00999450683594,140.9199981689453,806600.0,-0.004333313858333798,1.2439042544613228,-6.332739987285442,61.75702531761095,66.86814142453366,-2.139744175428035,-6.224357066010015,-6.308229572785706,-0.30722262772326303,6.278903756790602,2.760009765625,6.701155835721806,4.94600181579591,-5.234884035251298,15.126887666843118,-0.14444110972769408,10.036444741319514,-4.247279035596961,67.95586747597369,-5.812217491547173,5.090442925523603,1,-1.790008544921875,-10.060005187988281,-5.8000030517578125,-3.5050010681152344,12.610000610351562,1,0.17208900176212016,5.184231132170177,140.77000427246094,-1.0214079868258543,142.0800018310547,-1.8427669334561716,136.05000305175778,0.17208900176212016
8465,2019-01-30,146.0,146.05999755859375,140.61000061035156,141.67999267578125,1295800.0,0.04166663944993454,1.4549522303938416,-5.684261248418897,65.54395370864793,66.81313448356322,-7.144584385018732,-11.272695847953116,-11.86451342388716,-6.262797381151017,6.548772002391917,5.899993896484375,6.511136115918077,9.916498184204102,-0.8435046947858496,20.676501063194053,4.536496744709126,15.296499623699077,-9.167857419343846,99.44549350654846,27.062618176071012,5.380001439494974,1,-5.840003967285156,-14.110000610351562,-13.007499694824219,-9.869998931884766,6.3699951171875,2,0.11650681169065713,1.2439042544613228,140.16000366210938,5.184231132170177,140.77000427246094,-1.0214079868258543,142.0800018310547,0.11650681169065713
8466,2019-01-31,147.1999969482422,148.57000732421875,145.86000061035156,146.1999969482422,1416300.0,0.008219157179740977,-2.2262125340599455,0.23148108902358044,67.0126415880629,66.95783728581826,-7.2404619419172604,-11.632540447483336,-12.917680595297043,-7.564105626787466,6.614568282388459,2.7100067138671875,6.365592107030437,10.204495620727528,-1.0919063557322488,21.50089759718732,4.556294632497639,15.852696608957416,-8.891397571116016,87.32646853319595,16.862864479000137,5.648200988229894,1,-5.294990539550781,-14.05499267578125,-14.439996719360352,-12.02999496459961,6.839996337890625,3,0.08539407326644555,1.4549522303938416,146.0,1.2439042544613228,140.16000366210938,5.184231132170177,140.77000427246094,0.08539407326644555
8467,2019-02-01,149.07000732421875,149.55999755859375,146.89999389648438,147.77999877929688,1647400.0,0.012703875100174677,1.3436269039968811,1.290008544921875,68.87052727596264,66.68388952404028,-7.978979681600663,-11.972577343777232,-14.608044718291154,-9.531489580412256,6.271426975150939,2.660003662109375,6.025127991133502,10.71350555419923,0.6035593524818523,20.823451755916608,5.658532453340541,15.768478655057919,-8.914354516615902,95.47143628745775,26.246968631605228,5.054973100858694,2,-6.670005798339844,-15.190010070800781,-17.502506256103516,-15.0050048828125,5.739990234375,4,0.058495911541404766,-2.2262125340599455,147.1999969482422,1.4549522303938416,146.0,1.2439042544613228,140.16000366210938,0.058495911541404766
8468,2019-02-04,151.58999633789062,152.64999389648438,149.0,149.05999755859375,1717500.0,0.016904735291191297,-1.754718719410376,1.961226372690497,75.36145425532004,67.85579808187786,-10.005418505006531,-13.340684001132786,-16.647826472349692,-12.1604152385637,6.395331042108136,3.649993896484375,6.349783050725449,12.0679946899414,1.4857456542417822,22.65024372564102,6.776870172091606,17.359119207791196,-9.553474580089585,92.2287565540641,19.141573171502372,5.291124517849807,2,-7.644996643066406,-14.704998016357422,-20.389995574951172,-17.524993896484375,1.790008544921875,0,0.020581901519557633,1.3436269039968811,149.07000732421875,-2.2262125340599455,147.1999969482422,1.4549522303938416,146.0,0.020581901519557633
8469,2019-02-05,152.4199981689453,153.69000244140625,151.6699981689453,151.72999572753906,1591400.0,0.005475307415435449,-3.987679903549092,0.27272836929906036,75.13678423362558,69.35009296304764,-9.768242603430366,-13.301092729602487,-16.89135567605652,-13.097549220153837,7.2501966149089645,2.100006103515625,6.696944152625576,11.91299667358399,0.3725817849391433,23.453411562228837,6.142789229261581,17.6832041179064,-8.260781983407611,90.29048857282513,15.851085840982194,5.7702074443224225,2,-7.954994201660156,-15.014995574951172,-21.999996185302734,-18.354995727539062,0.7299957275390625,1,0.007151268540775524,-1.754718719410376,151.58999633789062,1.3436269039968811,149.07000732421875,-2.2262125340599455,147.1999969482422,0.007151268540775524
8470,2019-02-06,152.27999877929688,153.13999938964844,150.7899932861328,152.16000366210938,1325800.0,-0.0009185106372541219,1.5543595442256979,0.17390535161432993,76.15528062137066,69.69656896289794,-8.1686779053571,-12.34402935313517,-16.540951028235895,-13.065146712501871,8.430056744895106,2.350006103515625,6.359302798896664,10.852497100830078,-1.3753209228958951,23.08031512455605,4.738588088967106,16.96640611269305,-6.214625342585464,81.99229460563932,5.554246745457405,6.113909011862984,2,-6.555000305175781,-14.874996185302734,-22.11249542236328,-18.214996337890625,1.0,2,0.0032177928624377294,-3.987679903549092,152.4199981689453,-1.754718719410376,151.58999633789062,1.3436269039968811,149.07000732421875,0.0032177928624377294
8471,2019-02-07,150.55999755859375,151.92999267578125,149.13999938964844,151.0,1859600.0,-0.01129499103290621,1.4260939946394926,-3.6668362156663274,71.31595798232233,69.54473627863155,-4.664504826936906,-10.053387992717148,-14.550434193755507,-11.473416828471102,9.335651073521408,3.1399993896484375,6.463832525595876,8.442996215820301,-4.226235372006556,21.11222780364716,2.1083804219068725,14.77761200973373,-2.9696983209433654,53.90278433223219,-21.567223133174735,6.334615793913422,2,-4.344993591308594,-13.15499496459961,-20.392494201660156,-16.4949951171875,3.290008544921875,3,0.012021769314185526,1.5543595442256979,152.27999877929688,-3.987679903549092,152.4199981689453,-1.754718719410376,151.58999633789062,0.012021769314185526
8472,2019-02-08,154.30999755859375,154.41000366210938,149.1199951171875,149.1199951171875,1407900.0,0.024907014218970014,-1.038537979372714,-11.795394645581911,69.9682665474381,70.12465461448457,-7.260789567659401,-13.0882775933934,-18.177739523989374,-15.3307053390578,10.422457005502359,5.290008544921875,6.966419302455876,11.312996673583996,-2.192287826536756,24.818281173704747,4.56035442352362,18.06563892364437,-5.499757680192204,98.15145959667184,24.58527574288395,6.752642250060377,2,-7.599998474121094,-16.544994354248047,-24.142494201660156,-20.2449951171875,0.790008544921875,4,-0.0017497522955919331,1.4260939946394926,150.55999755859375,1.5543595442256979,152.27999877929688,-3.987679903549092,152.4199981689453,-0.0017497522955919331
8473,2019-02-11,154.57000732421875,156.27000427246094,153.8000030517578,155.0,1432200.0,0.0016849832787164676,-1.5076138986569176,-0.08285018757423589,76.65866572389811,71.78039243740537,-5.987006144783209,-12.589488401776691,-18.353347177725254,-15.623652908767099,11.661675279536793,2.470001220703125,7.330440611027541,10.681506347656239,-3.4252625257928173,24.788275221105295,3.628121910931725,17.734890784380752,-5.45001220703125,76.22384935006178,2.3686651640506966,7.0533844367245235,2,-6.1300048828125,-15.530006408691406,-25.580005645751953,-20.5050048828125,-0.260009765625,0,0.001552631319164055,-1.038537979372714,154.30999755859375,1.4260939946394926,150.55999755859375,1.5543595442256979,152.27999877929688,0.001552631319164055
8474,2019-02-12,159.5399932861328,159.61000061035156,155.88999938964844,156.39999389648438,1738900.0,0.032153624418799875,1.2682837192208747,-7.302448545067424,83.9335094192171,73.82367640524637,-8.849456015546934,-16.450469732209427,-23.276152931237107,-20.631062711108797,13.323928668670304,5.0399932861328125,7.475233650018083,14.411992645263666,-0.6386882716209072,29.46267356214824,6.8866521868213795,21.937333103705953,-10.419998168945312,99.3326283359492,20.63623272190685,7.525340458442284,2,-6.80499267578125,-15.659996032714844,-30.549991607666016,-25.474990844726562,-0.7199859619140625,1,-0.038610935580725925,-1.5076138986569176,154.57000732421875,-1.038537979372714,154.30999755859375,1.4260939946394926,150.55999755859375,-0.038610935580725925
8475,2019-02-13,160.02999877929688,161.10000610351562,159.2100067138672,159.97000122070312,1898000.0,0.0030713646344791012,-1.392424622872926,0.0191075064509702,88.01522008896931,76.15729623868044,-7.9791027207884895,-15.851148638751454,-23.789360167415055,-21.149795442625532,14.853713524433692,1.8899993896484375,8.17756332211411,13.694498443603521,-2.089352357372917,29.47834924457996,5.802573043115302,21.58642384409174,-8.812002563476568,91.06839446608298,5.1813012073045,7.891925400488214,2,-6.029998779296875,-13.539993286132812,-30.217498779296875,-25.964996337890625,-5.80999755859375,2,-0.04299196985123377,1.2682837192208747,159.5399932861328,-1.5076138986569176,154.57000732421875,-1.038537979372714,154.30999755859375,-0.04299196985123377
8476,2019-02-14,159.94000244140625,161.0500030517578,158.00999450683594,158.83999633789062,1470400.0,-0.0005623716714185933,-1.2028969482529854,18.33418107833164,84.88282616716367,77.936440559925,-6.584297881715202,-14.56741584871395,-23.69023979199096,-21.16646266956559,16.356520364657857,3.040008544921875,9.155459976508553,12.37250213623048,-3.6295440668422145,28.374548339303175,4.371479034694147,20.373525237766813,-6.745604248046874,90.31717363670869,5.288542395560896,8.001023101536346,2,-4.8899993896484375,-13.449996948242188,-29.43250274658203,-25.875,-5.25,3,-0.04164063749185731,-1.392424622872926,160.02999877929688,1.2682837192208747,159.5399932861328,-1.5076138986569176,154.57000732421875,-0.04164063749185731
8477,2019-02-15,160.35000610351562,161.50999450683594,159.38999938964844,161.50999450683594,1699100.0,0.00256348415562635,2.6552005366938083,-1.054529060896102,89.63563613405249,79.52246076867303,-5.840115832530557,-13.806910430490092,-24.19964464030653,-21.668575852112667,17.864541343061052,2.1199951171875,9.632216867394902,11.590005493164057,-4.493806536508117,27.67381752283623,3.54809947832797,19.631911508000144,-5.574486328125005,84.95473814622329,-1.1194847364954796,8.041906014836087,2,-5.035011291503906,-13.655006408691406,-28.592504501342773,-26.285003662109375,-4.44000244140625,4,-0.04053632524219464,-1.2028969482529854,159.94000244140625,-1.392424622872926,160.02999877929688,1.2682837192208747,159.5399932861328,-0.04053632524219464
8478,2019-02-19,160.67999267578125,160.97000122070312,159.0,160.42999267578125,1758600.0,0.0020579143106025377,3.7468931539083754,-0.21551939595638048,92.01474892338608,81.39779017864643,-5.302725373550885,-13.327739134208315,-24.363540912723522,-22.096554203683212,19.514152345592546,1.970001220703125,10.02873431198472,10.972492218017578,-5.593058070065496,27.538042506100652,2.689717073976027,19.25526736205913,-4.557577954101561,85.23127131345164,-3.005306251451856,8.28277514404154,2,-5.364997863769531,-13.984992980957031,-28.9224910736084,-26.614990234375,-7.579986572265625,1,-0.03472732652860444,2.6552005366938083,160.35000610351562,-1.2028969482529854,159.94000244140625,-1.392424622872926,160.02999877929688,-0.03472732652860444
8479,2019-02-20,159.8000030517578,161.49000549316406,158.47999572753906,160.5500030517578,1175500.0,-0.0054766595975583865,1.2889765606869343,-3.0,85.45739962001961,82.4313589562741,-3.6495842089953783,-11.398710514041966,-23.333933597692123,-21.361703733120464,21.25291037649395,3.010009765625,10.218091229941763,9.055502319335943,-7.298893947030791,25.409898585702678,0.878304186152576,17.23270045251931,-2.600072373046885,51.14310128348214,-34.201900580270134,8.177198133183367,2,-4.485008239746094,-13.105003356933594,-28.4325008392334,-25.735000610351562,-6.7700042724609375,2,-0.03435547802452732,3.7468931539083754,160.67999267578125,2.6552005366938083,160.35000610351562,-1.2028969482529854,159.94000244140625,-0.03435547802452732
8480,2019-02-21,159.8300018310547,160.67999267578125,158.85000610351562,159.63999938964844,1050500.0,0.00018772702580704959,-1.06779427231504,-0.2533365885416667,84.52711879678172,83.89926571343624,-2.78931474971111,-10.191776912337446,-22.966840497942684,-21.528879973935403,23.400032422073213,1.829986572265625,9.9840456482207,7.96850128173827,-7.6072945919837025,23.544297155460242,0.1806033448772837,15.756399218599256,-1.7680583867187636,52.00020926339286,-31.727065177427946,7.787897936860991,2,-4.515007019042969,-13.135002136230469,-30.57000160217285,-25.764999389648438,-4.0099945068359375,3,-0.006319179723863977,1.2889765606869343,159.8000030517578,3.7468931539083754,160.67999267578125,2.6552005366938083,160.35000610351562,-0.006319179723863977
8481,2019-02-22,161.50999450683594,161.77999877929688,160.19000244140625,160.8699951171875,948800.0,0.010511122170648868,1.6948909262539924,3.368374558303887,84.36468079976463,85.49886729702807,-3.076199968627037,-10.399774447974892,-24.30101526697817,-23.356514807010342,25.48672749288891,1.9499969482421875,9.776729855733095,8.37549438476563,-5.863482186327502,22.614470955858764,1.2560060992190643,15.494982670312197,-3.029998779296875,91.81805991612298,9.180754115045787,7.119488285546569,2,-3.7199935913085938,-13.489997863769531,-32.2499942779541,-27.444992065429688,2.3100128173828125,4,-0.04513648402002923,-1.06779427231504,159.8300018310547,1.2889765606869343,159.8000030517578,3.7468931539083754,160.67999267578125,-0.04513648402002923
8482,2019-02-25,163.94000244140625,166.2899932861328,163.49000549316406,163.5399932861328,1976500.0,0.015045557657222597,-10.20029297769097,0.6250149011754047,84.28656394719317,86.34641154406086,-4.466206198829269,-11.70841256116239,-26.31276446978231,-25.92328980972684,27.46453607827184,4.779998779296875,9.649463276935421,9.71250228881837,-4.307927332090173,23.732931909726915,2.7022874783640987,16.722717099272643,-5.089996337890625,69.91047913784885,-11.037958839672129,7.0102148104542685,2,-2.850006103515625,-13.665008544921875,-34.507503509521484,-29.875,0.410003662109375,0,-0.05642308077496849,1.6948909262539924,161.50999450683594,-1.06779427231504,159.8300018310547,1.2889765606869343,159.8000030517578,-0.05642308077496849
8483,2019-02-26,163.30999755859375,164.2899932861328,161.7100067138672,163.77999877929688,1576000.0,-0.0038428990693571974,2.463091922005571,-1.1749761586877743,80.57274063031456,85.97299278973836,-2.755864174147689,-9.805941822969913,-25.389570569676152,-25.42536395854185,29.3426339730246,2.579986572265625,9.876735457225152,7.955497741699219,-5.100689506902029,21.011684990300466,1.427404117398595,14.483591365999843,-3.1199951171875,61.84383279019061,-17.182522162076488,6.528093624300625,2,-1.160003662109375,-12.544998168945312,-32.26250076293945,-29.2449951171875,3.339996337890625,1,-0.045312558980532325,-10.20029297769097,163.94000244140625,1.6948909262539924,161.50999450683594,-1.06779427231504,159.8300018310547,-0.045312558980532325
8484,2019-02-27,164.27999877929688,164.32000732421875,160.66000366210938,162.58999633789062,1530900.0,0.005939631591477479,3.135551724137931,-3.59574053632881,82.18886860566965,85.32562040270506,-3.3333213203579533,-9.355967825592757,-25.9774986194617,-26.497916469292193,31.078315996683486,3.660003662109375,10.001690681474088,7.719499206542963,-3.7916599658926486,19.230658378978575,1.9639196203251572,13.475078792760769,2.0099945068359375,72.98389825815701,-5.433175566301358,5.755579586217809,2,-2.1300048828125,-13.514999389648438,-30.959999084472656,-30.214996337890625,0.7700042724609375,2,-0.06805449694944965,2.463091922005571,163.30999755859375,-10.20029297769097,163.94000244140625,1.6948909262539924,161.50999450683594,-0.06805449694944965
8485,2019-02-28,163.00999450683594,164.6699981689453,162.58999633789062,164.07000732421875,2233300.0,-0.007730729741282305,-1.189465061556871,-0.6272256130593377,84.22211578065244,85.25220813753714,-1.7837289694989522,-7.110854958492666,-24.201092640587007,-25.354058363276238,32.18860084415716,2.0800018310546875,9.94383240117773,5.598995208740234,-5.112651862161869,16.310642279642337,0.24317167328916867,10.9548187441913,3.1673989868164085,46.22944750593468,-33.83078674893195,5.355823535451055,2,-0.625,-12.2449951171875,-29.68999481201172,-28.944992065429688,3.32000732421875,3,-0.06122321369148043,3.135551724137931,164.27999877929688,2.463091922005571,163.30999755859375,-10.20029297769097,163.94000244140625,-0.06122321369148043
8486,2019-03-01,159.77000427246094,169.0500030517578,158.39999389648438,167.77000427246094,3836700.0,-0.019876021983665115,1.0170476548276162,7.547078553023651,65.44121518113363,82.56393914276838,1.5976176549533818,-3.03655233532254,-20.345542248743982,-22.216106514754756,33.19960217812662,10.650009155273438,9.038748597223872,1.7305046081542912,-7.8766435024290615,11.337652718737644,-3.073069447137385,6.5340786634459675,0.8899993896484375,12.863936133784362,-62.2266022259771,4.803574055291674,3,3.9549942016601562,-7.625,-26.45000457763672,-25.705001831054688,6.970001220703125,4,-0.024723019607022945,-1.189465061556871,163.00999450683594,3.135551724137931,164.27999877929688,2.463091922005571,163.30999755859375,-0.024723019607022945
8487,2019-03-04,157.7899932861328,161.83999633789062,153.25,161.0,4197500.0,-0.012392883103085839,2.5132913742585132,0.40125083923339844,58.29894202990884,78.81773837682645,3.549578100247487,-0.3897488197548,-17.866995174711178,-20.349086683090945,33.58685466100974,8.589996337890625,7.892208684695703,-0.6855056762695426,-9.321058908464039,7.950047555924954,-5.003282292366805,3.6322709398277198,11.260009765625,28.734129172384687,-44.30403942067517,4.317776616097248,3,3.3600082397460938,-4.3849945068359375,-24.469993591308594,-23.724990844726562,9.270004272460938,0,0.03821544010811406,1.0170476548276162,159.77000427246094,-1.189465061556871,163.00999450683594,3.135551724137931,164.27999877929688,0.03821544010811406
8488,2019-03-05,154.7100067138672,158.1999969482422,154.1699981689453,158.1999969482422,2193300.0,-0.019519530409513708,1.3094613501224204,1.0872220981028753,36.20790320809667,73.34557210883503,6.362779642780964,3.0946290982471396,-14.235000685331414,-17.308698661770165,33.5544731546956,4.029998779296875,7.012321353789332,-3.921492767333973,-12.135764884468927,4.2927793498009805,-8.02862882590145,0.18564329123350376,14.339996337890625,9.240547037139692,-57.97353191783181,4.1071360585674705,3,6.439994812011719,-0.81500244140625,-21.07000732421875,-20.645004272460938,15.75,1,0.06231012197858288,2.5132913742585132,157.7899932861328,1.0170476548276162,159.77000427246094,-1.189465061556871,163.00999450683594,0.06231012197858288
8489,2019-03-06,153.50999450683594,155.9600067138672,152.0399932861328,154.75999450683594,1803500.0,-0.007756526113082307,1.147938196046955,0.35816719132563835,32.107548584038554,67.52117541853023,7.349613867328571,4.617215066636845,-12.382382105332681,-16.102174984760495,33.17886875085015,3.920013427734375,5.916152908056915,-5.176004791259771,-13.229646341156752,2.877636758637209,-9.202825566208247,-1.1491840163112954,15.224008483886706,8.641977523574413,-53.25978397180397,4.0268207749484874,3,7.035003662109375,0.5200042724609375,-19.8699951171875,-19.444992065429688,18.370010375976562,2,0.08559702859648866,1.3094613501224204,154.7100067138672,2.5132913742585132,157.7899932861328,1.0170476548276162,159.77000427246094,0.08559702859648866
8490,2019-03-07,152.77000427246094,153.97000122070312,150.8800048828125,152.89999389648438,3167600.0,-0.004820469421240481,1.7224586097723285,0.10399169921875,31.001574398199025,61.59194137391183,7.803441783474483,5.687393121565094,-10.835667433332503,-15.21045766000367,32.912971100235346,3.089996337890625,4.655321147088841,-5.94049530029298,-13.91467171042953,2.0336811098435703,-9.927583505361241,-1.9534070952247191,15.296238330078126,10.401758833848817,-45.92671138732527,3.9870882050682694,3,7.194999694824219,2.05999755859375,-18.53500747680664,-18.705001831054688,19.099990844726562,3,0.08038226376819257,1.147938196046955,153.50999450683594,1.3094613501224204,154.7100067138672,2.5132913742585132,157.7899932861328,0.08038226376819257
8491,2019-03-08,152.3699951171875,152.5,149.5,150.2899932861328,1692100.0,-0.0026183749694739245,1.5640898568680512,-16.001291231365183,28.844068970427372,55.43166415427119,7.566271070060168,6.56662994549805,-9.553117879449161,-14.617832816772534,32.94550070801588,3.2700042724609375,3.806482313129578,-6.431004333496105,-14.048823939421737,1.1868152724295271,-10.239914136458907,-2.622094530533303,14.665073222167962,23.25766587446242,-28.2332341923667,3.8089098029628135,3,6.905006408691406,5.0850067138671875,-16.34499740600586,-18.30499267578125,20.400009155273438,4,0.0916191321206683,1.7224586097723285,152.77000427246094,1.147938196046955,153.50999450683594,1.3094613501224204,154.7100067138672,0.0916191321206683
8492,2019-03-11,154.0399932861328,155.27999877929688,151.86000061035156,152.38999938964844,2074600.0,0.010960151095764648,-1.5239918469386606,0.7932655980633092,33.56435546336493,50.20851024683235,4.854809067274687,5.138837446822265,-10.548304653196851,-16.199949274355106,32.79398807640186,3.4199981689453125,3.020437215380838,-4.747505950927746,-12.399716095286749,2.9047041934312574,-8.573611023107247,-0.9214008787482442,11.592269586074224,52.18384917997134,4.7559503575679685,3.8261050721795042,3,5.235008239746094,3.9350051879882812,-16.51498794555664,-19.974990844726562,18.6300048828125,0,0.08244620073074582,1.5640898568680512,152.3699951171875,1.7224586097723285,152.77000427246094,1.147938196046955,153.50999450683594,0.08244620073074582
8493,2019-03-12,154.80999755859375,155.38999938964844,152.8800048828125,154.36000061035156,1418600.0,0.004998729589858142,2.118004416517396,0.27272643201953134,37.580879510321516,45.252067014015886,3.0757273303299826,4.624853128884126,-10.668349095841535,-16.81953992765841,32.373310748499506,2.5099945068359375,2.0848422740990884,-3.9895011901855355,-11.61456957290548,3.6355671925344097,-7.802035381545494,-0.1769669988255771,9.53168428383671,82.1980191939305,33.78433761792054,3.8125341913599677,3,4.465003967285156,4.215003967285156,-16.669998168945312,-20.7449951171875,13.220001220703125,1,0.07912925646396651,-1.5239918469386606,154.0399932861328,1.5640898568680512,152.3699951171875,1.7224586097723285,152.77000427246094,0.07912925646396651
8494,2019-03-13,153.3800048828125,157.08999633789062,153.2100067138672,155.33999633789062,2143600.0,-0.009237082219060277,-2.3739219276596875,-4.355566104913364,34.99303094572517,39.78216869902397,3.125651785390943,5.870685968891138,-8.58580963073544,-15.354817769193176,31.598719385533926,3.8799896240234375,0.857850655041517,-5.111494445800787,-13.099620251842197,2.876631360240623,-9.105557348821492,-1.117431542780082,9.774342412223518,51.11998359528606,3.0294383989585754,3.99406290302071,3,5.894996643066406,5.704994201660156,-12.965005874633789,-18.19500732421875,15.819992065429688,2,0.11135742135426563,2.118004416517396,154.80999755859375,-1.5239918469386606,154.0399932861328,1.5640898568680512,152.3699951171875,0.11135742135426563
8495,2019-03-14,153.14999389648438,154.25999450683594,151.92999267578125,153.0500030517578,2233800.0,-0.0014996151975862348,1.0086291378096985,-0.051015959517321914,29.141739819681533,35.74889365886263,2.0226379215787347,5.859242829159541,-7.736958744208835,-15.096650821786767,30.470873943422582,2.3300018310546875,-0.33483671405315363,-4.997505187988281,-13.293302568587222,3.29829219261066,-9.145403878287738,-0.8496064976888249,8.912005614948754,48.089534355411345,5.301777767562228,4.147898690299466,3,2.5200042724609375,5.935005187988281,-12.214990615844727,-17.444992065429688,19.0,3,0.122298476870903,-2.3739219276596875,153.3800048828125,2.118004416517396,154.80999755859375,-1.5239918469386606,154.0399932861328,0.122298476870903
8496,2019-03-15,153.27999877929688,154.67999267578125,152.4600067138672,152.6999969482422,3513600.0,0.0008488729219302549,-3.188722702866109,5.800549366702274,19.95492899596597,31.4884477662023,0.978065692065428,5.485973107693184,-7.245137389707708,-15.12592492489506,29.65339238085901,2.2199859619140625,-1.7737198898300903,-4.5345001220703125,-13.058866631665666,3.9898663875250406,-8.796683376867975,-0.27231686727265014,7.777040771221607,27.151038794700554,-11.701663662985439,4.262183254797677,3,0.5699996948242188,5.805000305175781,-11.714998245239258,-17.574996948242188,22.0,4,0.12128129231432072,1.0086291378096985,153.14999389648438,-2.3739219276596875,153.3800048828125,2.118004416517396,154.80999755859375,0.12128129231432072
8497,2019-03-18,153.85000610351562,155.32000732421875,152.3300018310547,153.2899932861328,1925200.0,0.0037187325727963128,-1.4112989066566581,0.9655362921259636,23.246665596481506,30.048310253800615,-0.23423562783432317,4.6420334051149155,-6.944662347088041,-15.525239274861406,28.775595934634897,2.9900054931640625,-3.248465549560052,-3.639492797851574,-12.252015164781795,4.973029569078648,-7.94575398131667,0.6667683856135227,6.282470282961384,37.20953614497022,1.2127988480037217,4.306261183465111,3,-0.5550079345703125,5.234992980957031,-12.040002822875977,-18.145004272460938,22.459991455078125,0,0.12297690879657996,-3.188722702866109,153.27999877929688,1.0086291378096985,153.14999389648438,-2.3739219276596875,153.3800048828125,0.12297690879657996
8498,2019-03-19,155.10000610351562,156.1199951171875,153.66000366210938,154.6199951171875,2172900.0,0.008124796557752223,-1.0499980926465164,0.8571428571428571,24.443258783988142,29.19672249823946,-1.59033739779926,3.112120710661287,-7.498997252839018,-16.63482399585999,28.026435201238243,2.459991455078125,-4.110214672411132,-2.1104934692382926,-10.649043019714782,6.428056081238196,-6.379768244476537,2.158781305999952,4.181872172043228,61.43432515391849,28.872145190402122,4.269274775238248,3,-1.8050079345703125,4.174995422363281,-12.862504959106445,-19.035003662109375,20.220001220703125,1,0.11328169809163802,-1.4112989066566581,153.85000610351562,-3.188722702866109,153.27999877929688,1.0086291378096985,153.14999389648438,0.11328169809163802
8499,2019-03-20,154.30999755859375,156.27000427246094,152.36000061035156,156.0,1805700.0,-0.005093542964754061,2.5067124656165753,-3.520757835844618,25.11446256932132,28.542598961697493,-0.754229756660294,3.6572525509359366,-6.151296923123198,-15.683298375163133,27.094714238651683,3.910003662109375,-4.7647099535880955,-2.626001739501959,-11.167021161880228,5.915017682876311,-6.896511450691094,1.644507971687176,4.189330454920395,54.83867565315529,23.013678393089577,4.270509711189132,3,-1.0149993896484375,4.965003967285156,-10.569995880126953,-17.31499481201172,22.680007934570312,2,0.08891193984688806,-1.0499980926465164,155.10000610351562,-1.4112989066566581,153.85000610351562,-3.188722702866109,153.27999877929688,0.08891193984688806
8500,2019-03-21,158.82000732421875,159.0399932861328,154.27000427246094,154.27000427246094,1550300.0,0.029226944702092084,-1.096697061259805,-2.6923056087254866,47.466680989548365,30.611778074933163,-4.822984512083423,-0.9826859336644702,-10.076783212449811,-19.857028105470818,26.317815607739682,4.769989013671875,-4.601863604997703,1.9345077514648494,-6.546195320312847,10.415210823242546,-2.305843784424013,6.174859287353712,-9.32000732421875,96.72151651180454,59.91634163145906,4.240351535888855,3,-3.3700103759765625,0.45499420166015625,-10.512508392333984,-20.155006408691406,17.8599853515625,3,0.06535693958780331,2.5067124656165753,154.30999755859375,-1.0499980926465164,155.10000610351562,-1.4112989066566581,153.85000610351562,0.06535693958780331
8501,2019-03-22,154.22000122070312,158.82000732421875,153.94000244140625,158.0,1858300.0,-0.028963643693360797,-1.2488520740016735,-0.8307684052731656,41.64720347702653,31.509872298673336,0.07492101660159278,3.207626103197782,-5.027144763945898,-15.025349524910041,25.283656491735158,4.8800048828125,-4.342638981754817,-2.3009986877441406,-10.568789963777192,5.966792588288911,-6.434894325760666,1.832896950272385,-4.529201354980472,28.166941825508363,-9.260155869751248,4.133895638016519,3,1.2649917602539062,5.055000305175781,-3.9749984741210938,-14.80999755859375,23.990005493164062,4,0.11626243375605849,-1.096697061259805,158.82000732421875,2.5067124656165753,154.30999755859375,-1.0499980926465164,155.10000610351562,0.11626243375605849
8502,2019-03-25,154.69000244140625,155.5500030517578,152.42999267578125,153.52999877929688,1768900.0,0.0030476022369529954,1.1666701987877761,-0.3068793747931182,49.94668386664378,32.88385056048692,-0.3276341816158208,2.1176810990495767,-5.0308475429239365,-15.173967434517522,23.37445365060339,3.1200103759765625,-3.956840633741365,-1.36849746704101,-8.89005382774593,6.153058893663911,-5.129275647393484,2.3922807133114645,-4.812218707275406,34.880305176115854,-5.85971286786031,3.760778180352466,3,0.7949905395507812,4.584999084472656,-3.9199981689453125,-15.279998779296875,19.279998779296875,0,0.13310489374185464,-1.2488520740016735,154.22000122070312,-1.096697061259805,158.82000732421875,2.5067124656165753,154.30999755859375,0.13310489374185464
8503,2019-03-26,155.91000366210938,157.38999938964844,154.86000061035156,155.49000549316406,1511400.0,0.007886748991197567,-2.011889083659549,0.3620662439820052,56.389785573084794,35.26126774130465,-1.5368013675719112,0.33188137402879647,-5.7617268356670195,-16.052967374198033,22.09513434586901,2.6999969482421875,-3.429766709007282,0.22150344848631676,-6.481605577161673,6.924612474134307,-3.130051064337664,3.5730579613102975,-5.848975736938485,53.14381652885011,7.99894621654947,3.351554512823994,3,-0.42501068115234375,3.3649978637695312,-4.905006408691406,-16.295005798339844,17.449996948242188,1,0.13084467588555482,1.1666701987877761,154.69000244140625,-1.2488520740016735,154.22000122070312,-1.096697061259805,158.82000732421875,0.13084467588555482
8504,2019-03-27,153.10000610351562,156.10000610351562,151.14999389648438,155.64999389648438,1595400.0,-0.01802320244109301,1.869562140645732,-6.071425976385105,50.79136932837344,37.66678213115931,1.373767873502743,2.3835632643541658,-2.4210214915915174,-12.944066532345403,20.705843567076244,4.95001220703125,-3.1541017235720403,-2.029494476318348,-7.45966899592824,3.400680043291544,-4.744581736123308,0.6855927834866122,-2.8593988711255065,24.714985524455642,-23.79917384887301,2.7150872598049514,3,1.9949874877929688,6.174995422363281,-2.0950088500976562,-13.485008239746094,23.599990844726562,2,0.14513390159945194,-2.011889083659549,155.91000366210938,1.1666701987877761,154.69000244140625,-1.2488520740016735,154.22000122070312,0.14513390159945194
8505,2019-03-28,153.02999877929688,154.52999877929688,151.1999969482422,153.74000549316406,1483500.0,-0.00045726532611245485,1.9083070690378938,0.27843533832786804,51.60819213534781,41.18381136886841,1.5924243003947538,1.7576755877495032,-1.84660683648832,-12.625060422790881,19.184737333094375,3.3300018310546875,-3.0353700670734156,-1.6005020141601562,-5.636862680315517,2.435858651995204,-3.6186823472378364,0.41767831891752394,-2.6134038258319094,24.5111028882231,-26.074318624430717,2.0181803330776757,3,2.0649948120117188,6.245002746582031,-2.0250015258789062,-13.415000915527344,22.25,3,0.156570652192338,1.869562140645732,153.10000610351562,-2.011889083659549,155.91000366210938,1.1666701987877761,154.69000244140625,0.156570652192338
8506,2019-03-29,155.82000732421875,155.94000244140625,153.86000061035156,154.69000244140625,1833400.0,0.018231775254377913,2.0365098458522675,-1.5915411231222196,54.11277511047431,44.61337909264539,-0.893337662493451,-1.4160303745982787,-4.0706900677259625,-15.24280201508978,17.04802982987647,2.910003662109375,-2.6396169441994175,1.3870063781738224,-1.90918891691814,4.683201673265785,-0.26109126937214455,3.0351040257197894,-5.230944404100427,74.83989289513259,23.446382263736893,1.6480976475459779,3,-0.7250137329101562,3.4549942016601562,-4.815010070800781,-16.20500946044922,14.899993896484375,4,0.13387231658999088,1.9083070690378938,153.02999877929688,1.869562140645732,153.10000610351562,-2.011889083659549,155.91000366210938,0.13387231658999088
8507,2019-04-01,163.82000732421875,163.97000122070312,157.2899932861328,158.22000122070312,3886200.0,0.051341288820210274,1.264411811866695,4.95573619963271,65.60442023056741,49.18684147559864,-8.19182413791421,-9.42430294705116,-11.438821308004037,-23.00470284720194,16.851353216047766,8.149993896484375,-1.8709871583688198,9.08550567626952,3.922138171105445,14.248873181433595,6.503821923687468,11.667189428851572,-13.061925796780145,98.83000147588828,49.21253849520818,2.5816837525820384,4,-6.260009765625,-4.545005798339844,-10.915008544921875,-24.07000732421875,7.6899871826171875,0,0.08784030488515948,2.0365098458522675,155.82000732421875,1.9083070690378938,153.02999877929688,1.869562140645732,153.10000610351562,0.08784030488515948
8508,2019-04-02,164.35000610351562,164.85000610351562,163.02999877929688,163.52999877929688,1904100.0,0.003235250614096019,1.0,0.1464297197290478,69.61025528000934,54.13081844345286,-8.126290570096302,-9.691980340926307,-11.486369120043662,-23.281043930126685,16.69178606705527,1.82000732421875,-0.8876704368779542,9.133504486083979,2.4143633208805397,15.852645651287418,5.773933903482259,12.493075068685698,-13.063447788346451,96.35036821541382,44.98462474715093,3.359570582601713,4,-6.350006103515625,-5.075004577636719,-8.667510986328125,-22.345008850097656,7.0699920654296875,1,0.058533585396573384,1.264411811866695,163.82000732421875,2.0365098458522675,155.82000732421875,1.9083070690378938,153.02999877929688,0.058533585396573384
8509,2019-04-03,166.64999389648438,168.55999755859375,165.0,165.5500030517578,2655600.0,0.013994449087638694,-2.2363659062692904,1.3414402679568291,72.4700107278697,56.90896619215523,-9.489713785674866,-11.549212392750889,-13.181157602522148,-25.314617907894103,17.284096199164694,4.209991455078125,0.11229581629513063,10.776492309570301,2.3957226492885866,19.157261969852016,6.586107479429444,14.966877139711158,-14.549628714014403,88.99767514425972,35.68009617505186,4.190384830140854,4,-6.7949981689453125,-7.374992370605469,-10.192497253417969,-24.644996643066406,7.1200103759765625,2,0.04026406816453387,1.0,164.35000610351562,1.264411811866695,163.82000732421875,2.0365098458522675,155.82000732421875,0.04026406816453387
8510,2019-04-04,165.0500030517578,168.0,163.22000122070312,166.69000244140625,2234600.0,-0.009600905510506075,1.2441337760536995,-1.4909209449430565,68.67660254687438,59.91223275547166,-7.725479276051601,-9.467466164353965,-10.93146830162226,-23.538160966825785,18.027452893900044,4.779998779296875,1.037655800679687,8.5625015258789,-0.6217382990809597,17.74674135083876,3.9703816133989562,13.154621438358845,-11.632867279197939,76.12248139102057,18.68969227239969,4.59211991247993,4,-5.19500732421875,-5.775001525878906,-8.592506408691406,-23.045005798339844,-0.1200103759765625,3,0.07058463302682316,-2.2363659062692904,166.64999389648438,1.0,164.35000610351562,1.264411811866695,163.82000732421875,0.07058463302682316
8511,2019-04-05,166.3300018310547,167.14999389648438,165.13999938964844,166.0399932861328,1259100.0,0.007755218149832377,1.0829037664842984,-0.17683454442263138,69.36683635075495,62.070027475928455,-7.942235433560796,-10.169381823703304,-11.487076867265557,-24.65944352098282,19.162179147277435,2.0999908447265625,2.100953737165355,9.14449996948241,-0.8116206487261195,19.10062058769094,4.16643966037816,14.122560278586661,-11.701437115612094,80.21300015840973,19.386751227431724,4.978060309104263,4,-6.475006103515625,-7.055000305175781,-9.7550048828125,-24.32500457763672,3.6300048828125,4,0.053808674621027786,1.2441337760536995,165.0500030517578,-2.2363659062692904,166.64999389648438,1.0,164.35000610351562,0.053808674621027786
8512,2019-04-08,166.74000549316406,166.92999267578125,163.1300048828125,165.82000732421875,1699100.0,0.0024650012480960104,4.846258583250191,3.1723140061033357,68.54683224727586,63.42081043972747,-7.222739446693026,-10.096817544029193,-11.347385305239584,-24.825941754640724,19.59951264684669,3.79998779296875,2.414209421420196,8.919503021240246,-1.7838698296099267,19.622875872090418,3.5678165958151737,14.271189446665318,-10.996926150269388,67.08874381232513,6.0775378455847004,5.35168642542508,4,-6.885009765625,-7.7100067138671875,-8.805004119873047,-23.355003356933594,6.5800018310546875,0,0.0238694710112759,1.0829037664842984,166.3300018310547,1.2441337760536995,165.0500030517578,-2.2363659062692904,166.64999389648438,0.0238694710112759
8513,2019-04-09,167.05999755859375,167.3699951171875,165.55999755859375,166.14999389648438,1214000.0,0.0019191079218405793,1.3660117682257904,0.9891363839915082,70.62439095668795,65.6244795095402,-6.475772410642406,-9.962813613287551,-11.06039868810899,-24.81123421013325,20.065964596102464,1.80999755859375,3.299954608309548,8.626995086669922,-2.7328826827699118,19.986872856109756,2.947056201950005,14.306933971389839,-10.291564758443144,72.37565334682179,10.146463573509713,5.6799388847199115,4,-7.180000305175781,-8.029998779296875,-9.78249740600586,-23.67499542236328,9.6199951171875,1,0.026637118480032473,4.846258583250191,166.74000549316406,1.0829037664842984,166.3300018310547,1.2441337760536995,165.0500030517578,0.026637118480032473
8514,2019-04-10,170.4600067138672,170.91000366210938,167.1699981689453,167.3000030517578,1643500.0,0.020352024452059192,-1.1871291281108622,3.4725175223850564,69.53019831815391,67.61581352985198,-7.995065663412447,-12.6670705472784,-13.781741020280492,-27.866308283035607,20.431497395171338,3.850006103515625,4.103407604790107,11.173004150390625,-1.117361200879884,23.463369501661134,5.0278214747553704,17.31818682602588,-12.748248733041123,94.21597662149175,34.848260050490374,6.14518267563525,4,-8.075004577636719,-10.2550048828125,-12.937503814697266,-27.07500457763672,3.8699951171875,2,0.00563176943134569,1.3660117682257904,167.05999755859375,4.846258583250191,166.74000549316406,1.0829037664842984,166.3300018310547,0.00563176943134569
8515,2019-04-11,171.8800048828125,172.11000061035156,170.02999877929688,171.32000732421875,1601300.0,0.00833038902391281,3.078478891781109,0.17721421190377318,83.17056142265592,70.84445645342771,-7.219169886062616,-13.29348019226535,-14.68084856477958,-28.905821161141034,21.239545045411194,2.0800018310546875,4.791773545702796,11.656501770019531,-1.4894986117678854,24.802502151806948,5.083501579125823,18.22950196091324,-12.84842233385811,97.43879914292462,32.714750871511555,6.573000190893701,4,-7.1800079345703125,-11.075004577636719,-14.592506408691406,-28.49500274658203,-1.2700042724609375,3,0.010996039888043097,-1.1871291281108622,170.4600067138672,1.3660117682257904,167.05999755859375,4.846258583250191,166.74000549316406,0.010996039888043097
8516,2019-04-12,171.8699951171875,173.44000244140625,170.64999389648438,173.02000427246094,1404500.0,-5.8236940543632265e-05,1.8040209481892697,-2.0535967302452316,82.83637284169242,72.75911785466383,-5.244567252712272,-12.4580777638227,-14.178010259709708,-28.589121901690476,22.07417182985868,2.790008544921875,5.93048619783886,10.716992187500011,-2.979195711383909,24.41318008638393,3.868898238058051,17.56508613694197,-11.269002400865446,84.77199130944418,15.600693111114424,6.848093949441953,4,-3.6349945068359375,-10.399993896484375,-14.472492218017578,-28.48499298095703,2.3600006103515625,4,-0.04037937184250395,3.078478891781109,171.8800048828125,-1.1871291281108622,170.4600067138672,1.3660117682257904,167.05999755859375,-0.04037937184250395
8517,2019-04-15,172.77000427246094,173.22000122070312,170.99000549316406,172.00999450683594,984600.0,0.005236569388739287,1.6867359132273188,-0.660872795785954,82.62382554913015,74.20507010678837,-5.298726159473432,-12.509331533522811,-14.62485688059246,-29.17010269431148,22.82006096470481,2.2299957275390625,7.218420659350414,10.671001434326172,-3.506475626409866,24.84847849506221,3.5822629039581386,17.759739964694205,-10.371550194627105,91.49749043421684,19.460300131847376,7.088738530368023,4,-4.4850006103515625,-10.475006103515625,-14.40500259399414,-29.38500213623047,1.2599945068359375,0,-0.016264383221073153,1.8040209481892697,171.8699951171875,3.078478891781109,171.8800048828125,-1.1871291281108622,170.4600067138672,-0.016264383221073153
8518,2019-04-16,172.6699981689453,174.39999389648438,171.33999633789062,173.0,1516600.0,-0.0005788395036323557,-1.0468173490581925,-0.4342073562479923,92.30431263272266,76.40888142954981,-4.352084569870414,-11.621368505181835,-14.144746299552992,-28.615883658504742,23.50100232115025,3.05999755859375,8.368550731142932,9.692495727539068,-4.83210279772436,24.217094252802497,2.430196464907368,16.954794990170768,-8.725727320211348,76.07196749854904,-1.870562898120994,7.2622992626317115,4,-3.904998779296875,-9.895004272460938,-14.044998168945312,-29.284996032714844,-3.1300048828125,1,0.0037644591542616013,1.6867359132273188,172.77000427246094,1.8040209481892697,171.8699951171875,3.078478891781109,171.8800048828125,0.0037644591542616013
8519,2019-04-17,168.02999877929688,173.39999389648438,167.61000061035156,173.1199951171875,1862600.0,-0.026872064856967914,1.0495573596054857,15.424145743746243,77.07580034241369,77.34212562905417,0.5635141554684822,-6.219685545126481,-9.197480233305242,-23.501089900033122,24.209218876052773,5.7899932861328125,8.442701106488641,4.366496276855457,-9.723955717660942,18.456948271371857,-2.6787297204027425,11.411722274113657,-2.412812242922854,6.1855461595679895,-75.27229787344069,7.045225997258195,4,0.7350006103515625,-5.2550048828125,-8.879997253417969,-24.404998779296875,-6.80999755859375,2,0.051478866626940345,-1.0468173490581925,172.6699981689453,1.6867359132273188,172.77000427246094,1.8040209481892697,171.8699951171875,0.051478866626940345
8520,2019-04-18,169.1999969482422,169.3800048828125,164.80999755859375,168.35000610351562,1634600.0,0.006963031467268399,6.553689201629276,-0.1669924275581723,75.651818797212,78.04045701199384,0.04928238287348563,-6.927336920478751,-10.035767782180073,-24.376115968925262,24.094935570720292,4.57000732421875,8.413227615282722,5.017494964599621,-9.086443221323265,19.121433150522506,-2.0344741283618077,12.06946405756105,5.1999969482421875,45.77686200257761,-35.00958295464773,7.051969092961439,4,-0.43499755859375,-6.4250030517578125,-10.019996643066406,-24.114994049072266,-8.110000610351562,3,0.030319178341248865,1.0495573596054857,168.02999877929688,-1.0468173490581925,172.6699981689453,1.6867359132273188,172.77000427246094,0.030319178341248865
8521,2019-04-22,172.14999389648438,172.30999755859375,167.89999389648438,168.69000244140625,1245600.0,0.01743497045773923,1.3333360244786578,4.0706220267480475,69.80500964285869,78.18025450039192,-2.22199606111144,-8.922659535327853,-12.557486470020137,-26.97346946044061,24.268223034029116,4.410003662109375,8.145691824708479,7.070992279052746,-6.640550056056043,20.782534614161534,0.21522111149835155,13.92676344660714,2.058200073242176,76.53805152031059,-1.8847912535155018,6.855771167554388,4,-2.5449981689453125,-9.375,-14.77249526977539,-27.064990997314453,-10.629989624023438,0,-0.00894564821802335,6.553689201629276,169.1999969482422,1.0495573596054857,168.02999877929688,-1.0468173490581925,172.6699981689453,-0.00894564821802335
8522,2019-04-23,175.27999877929688,176.2100067138672,172.5,173.0,1889400.0,0.01818184719015803,-1.2622000576856873,0.6589608121576687,73.12736017192125,78.4583621909734,-4.484836743850423,-10.9947275375917,-15.334904196384741,-29.82660924324466,25.150316537268736,4.0600128173828125,8.209410960281843,9.171497344970703,-4.346225987888772,22.68922067783018,2.4126356785409655,15.93035901140044,-10.470001220703125,91.8420422132722,15.038900732692454,6.7588616664297385,4,-4.769996643066406,-11.599998474121094,-18.8125,-30.194995880126953,-12.660003662109375,1,-0.005990432787941313,1.3333360244786578,172.14999389648438,6.553689201629276,169.1999969482422,1.0495573596054857,168.02999877929688,-0.005990432787941313
8523,2019-04-24,176.30999755859375,177.3699951171875,175.0399932861328,175.0399932861328,1168800.0,0.0058763052628372225,-2.669281878146364,0.5570197159722129,71.60106620371697,78.68845862270264,-4.542421004015097,-10.981052672811899,-16.001459734370428,-30.592658072709185,25.735976988119543,2.3300018310546875,8.201634040696803,9.18149642944337,-4.173693283744882,22.536686142631623,2.5039015728492586,15.859091286037483,-11.271999816894521,91.56052735162768,15.62657980023971,6.677594856594126,4,-5.220001220703125,-12.050003051757812,-20.119998931884766,-31.224994659423828,-15.399993896484375,2,-0.01293176116424799,-1.2622000576856873,175.27999877929688,1.3333360244786578,172.14999389648438,6.553689201629276,169.1999969482422,-0.01293176116424799
8524,2019-04-25,175.32000732421875,177.47999572753906,172.9199981689453,176.75999450683594,1415500.0,-0.005615054438679712,2.1666763800511806,-1.1338443608751547,73.60918866093871,77.62608387140072,-3.118482805469341,-8.686399225540413,-14.812258634686202,-29.38969640756352,27.237151641250385,4.55999755859375,8.232043547219888,7.0805061340332145,-4.996709183332911,19.15772145139934,1.0418984753501377,13.119113792716291,-9.788729687499995,82.95194383994045,6.750953216699784,6.038607658683066,4,-4.175010681152344,-11.005012512207031,-19.03500747680664,-30.235004425048828,-20.5,3,-0.032968365255637844,-2.669281878146364,176.30999755859375,-1.2622000576856873,175.27999877929688,1.3333360244786578,172.14999389648438,-0.032968365255637844
8525,2019-04-26,176.99000549316406,177.11000061035156,174.30999755859375,175.3699951171875,1263700.0,0.009525428354888232,2.010754981664848,-1.1250172192728698,74.07406641635102,76.652494268585,-4.455994834522414,-8.927030840032785,-16.275329875621424,-30.873011535527723,28.81945163798374,2.8000030517578125,8.253428486632032,7.552503967285162,-2.8029586901754726,17.907966624745796,2.3747726385548447,12.73023529601548,-10.741804770996083,94.88528036824962,18.398989252440245,5.177731328730315,4,-5.845008850097656,-12.675010681152344,-20.705005645751953,-31.56000518798828,-17.080001831054688,4,-0.08910110053118236,2.1666763800511806,175.32000732421875,-2.669281878146364,176.30999755859375,-1.2622000576856873,175.27999877929688,-0.08910110053118236
8526,2019-04-29,176.67999267578125,178.55999755859375,176.35000610351562,177.2899932861328,1188500.0,-0.0017515837491444142,-2.480373427531269,-0.37654117491923256,72.5498558239841,75.53316429912434,-3.7905477064057322,-7.351001413040933,-15.754824826415984,-30.359457588583638,30.234877157925304,2.209991455078125,8.113337632091685,6.199491882324224,-2.4410455378352083,14.840029302483657,1.879223172244508,10.51976059240394,-9.757884253290996,68.97680461691863,-8.338898822619,4.32026871007971,4,-4.9949951171875,-11.824996948242188,-19.317493438720703,-28.079994201660156,-15.3699951171875,0,-0.08823860643066272,2.010754981664848,176.99000549316406,2.1666763800511806,175.32000732421875,-2.669281878146364,176.30999755859375,-0.08823860643066272
8527,2019-04-30,178.2100067138672,178.4199981689453,175.3800048828125,176.6699981689453,1072200.0,0.008659803608287442,2.1020474892954457,-2.524601645946419,73.9784671017874,73.49695924013153,-4.992792029400448,-8.166371254085163,-17.065445507752997,-31.731171582091065,30.094304888456914,3.0399932861328125,7.538714372499101,7.010005950927734,-1.6915873359275508,15.71159923778302,2.6592093075000776,11.360802594355391,-10.356867160488662,93.79448789712761,15.198993033764808,4.350796643427646,4,-6.5250091552734375,-13.355010986328125,-20.83000946044922,-27.74500274658203,-17.050003051757812,1,-0.09365356496621202,-2.480373427531269,176.67999267578125,2.010754981664848,176.99000549316406,2.1666763800511806,175.32000732421875,-0.09365356496621202
8528,2019-05-01,173.97000122070312,178.9499969482422,173.89999389648438,178.92999267578125,1292200.0,-0.0237921852501346,1.020001220703125,-3.220755801280146,57.28515643556832,71.2979988060376,-0.6135050218322249,-3.3399478796585527,-12.661430557445726,-27.22530297288671,29.661056773394918,5.0500030517578125,6.883123476461492,2.2890007019042855,-5.864557870450568,10.442559274259139,-1.7877785842731555,6.3657799880817265,-5.260313026907369,17.412989458021872,-56.76085513757816,4.076779286177431,5,-2.0900039672851562,-8.920005798339844,-16.590003967285156,-23.50499725341797,-8.669998168945312,2,-0.06524116815471359,2.1020474892954457,178.2100067138672,-2.480373427531269,176.67999267578125,2.010754981664848,176.99000549316406,-0.06524116815471359
8529,2019-05-02,173.36000061035156,174.66000366210938,171.3300018310547,173.63999938964844,996700.0,-0.003506355153597429,1.8706821709505144,0.05645146404641633,53.178678898144504,68.80098326169677,0.9298498592350768,-2.3204460339392767,-11.862758194553749,-26.355077468766552,28.42587544749271,3.3300018310546875,6.144916535244846,1.3434997558593693,-6.484106745082698,9.171106256801437,-2.5703034946116645,5.257303006330403,-3.6262815411111546,26.64042099867036,-42.74857313848776,3.9138032504710334,5,0.06499481201171875,-8.310005187988281,-15.980003356933594,-22.894996643066406,-8.240005493164062,3,-0.07181585662441892,1.020001220703125,173.97000122070312,2.1020474892954457,178.2100067138672,-2.480373427531269,176.67999267578125,-0.07181585662441892
8530,2019-05-03,176.6999969482422,176.8800048828125,174.05999755859375,174.72000122070312,959600.0,0.019266245536060378,1.4102507254409702,-7.071444141689374,59.07552833710359,67.60881867216843,-1.379455307215153,-4.999215866089969,-14.972348826101666,-29.29191395346882,27.79955375293255,3.5200042724609375,5.304197218509586,4.100996398925787,-3.2640160235429505,11.466008821394524,0.4184901876914182,7.783502610160156,-6.044650091101602,70.47242202393349,2.9041374057504186,3.682506211234367,5,-1.55999755859375,-11.625,-19.514999389648438,-26.23499298095703,-13.5,4,-0.12382563668313129,1.8706821709505144,173.36000061035156,1.020001220703125,173.97000122070312,2.1020474892954457,178.2100067138672,-0.12382563668313129
8531,2019-05-06,175.27999877929688,175.50999450683594,169.8000030517578,171.8000030517578,1271000.0,-0.008036209357497937,1.8984822490134037,1.7575773922827351,54.62586185659899,65.55309663713263,0.5936547882114382,-3.029659378247459,-13.387854458385846,-27.512039658599917,26.776538369080438,6.899993896484375,5.0673461148048204,2.2334983825683707,-4.595826500929519,9.06282326606626,-1.1811640591805599,5.648160824317301,3.6699981689453125,59.89070363909854,-4.458581865494587,3.41466244174894,5,-0.904998779296875,-8.875,-18.095001220703125,-24.81499481201172,-11.509994506835938,0,-0.08768824294973077,1.4102507254409702,176.6999969482422,1.8706821709505144,173.36000061035156,1.020001220703125,173.97000122070312,-0.08768824294973077
8532,2019-05-07,170.72000122070312,174.2100067138672,168.8699951171875,173.0,1725400.0,-0.026015504280870405,1.2723394584767223,-0.6551728673842984,46.91358621019445,62.81004330451901,4.960436159517229,1.9434387664877022,-8.79129511984479,-22.596666236707648,26.213623910575357,6.410003662109375,4.759607134646501,-2.525498962402338,-8.789635385910458,3.7386374611057818,-5.657567174156412,0.6065692493517361,8.046995849609374,18.353231820018983,-42.67441832895473,3.132068211754064,5,3.1899948120117188,-2.600006103515625,-13.535003662109375,-20.25499725341797,-8.399993896484375,1,-0.055119514965000116,1.8984822490134037,175.27999877929688,1.4102507254409702,176.6999969482422,1.8706821709505144,173.36000061035156,-0.055119514965000116
8533,2019-05-08,171.50999450683594,172.7899932861328,169.72000122070312,170.33999633789062,1097200.0,0.004627420808833715,-1.5477235170095163,-0.5131573663851374,56.27252169866483,60.88374697537748,3.819634123134648,1.5851954519375795,-9.514482962620463,-23.08567323492403,25.543552287619463,3.0699920654296875,4.573573792423105,-1.958005523681635,-7.580303011945915,3.6642919645826453,-4.769154267813775,0.8531432204505052,6.861122485351558,32.958753695632296,-33.559989801048616,2.811148744132142,5,2.4000015258789062,-0.5199966430664062,-13.09249496459961,-19.854995727539062,-13.349990844726562,2,-0.06034628404302145,1.2723394584767223,170.72000122070312,1.8984822490134037,175.27999877929688,1.4102507254409702,176.6999969482422,-0.06034628404302145
8534,2019-05-09,171.4199981689453,172.00999450683594,167.4600067138672,169.22999572753906,1267600.0,-0.0005247294080406029,1.7002934038468505,1.871799887841204,54.16354260269346,58.67146655163774,3.6858417306175113,1.8454148935619799,-9.388620385977504,-22.656711415174186,24.381746879734127,4.54998779296875,3.9762702615924184,-2.0960014343261832,-7.62580197557304,3.4337991069206737,-4.860901704949612,0.6688988362972452,6.571073948242173,42.038134021436825,-25.98466656944769,2.7649002706234342,5,1.785003662109375,-0.37999725341796875,-12.78249740600586,-19.764999389648438,-14.039993286132812,3,-0.03570175698611233,-1.5477235170095163,171.50999450683594,1.2723394584767223,170.72000122070312,1.8984822490134037,175.27999877929688,-0.03570175698611233
8535,2019-05-10,173.77000427246094,174.19000244140625,167.80999755859375,170.63999938964844,1302200.0,0.013709054536329868,2.2141072650262514,1.4292243805913993,53.108230197983566,56.51128592652657,0.9287079083378842,-0.3749617112068222,-11.633771192821769,-24.585659209214896,22.8486671821895,6.3800048828125,3.4032955982887927,0.15950469970704262,-5.316918093270004,5.63592749268409,-2.578706696781495,2.8977160961955803,3.589203920527325,78.38518170307299,10.96694901388976,2.7382113964885293,5,-0.56500244140625,-2.7300033569335938,-14.205005645751953,-21.625,-11.870010375976562,4,-0.049778494231436765,1.7002934038468505,171.4199981689453,-1.5477235170095163,171.50999450683594,1.2723394584767223,170.72000122070312,-0.049778494231436765
8536,2019-05-13,164.92999267578125,170.7100067138672,164.60000610351562,168.0500030517578,1802100.0,-0.05087190757513638,-2.2328186497123825,-0.9968068718068718,33.711048566817794,52.03712831152995,8.858241022922925,8.346387634413588,-2.685013567958407,-15.30417777942668,21.226076992897795,9.169998168945312,2.6071485858628876,-8.333506774902332,-15.020050905027716,-1.6469626447769485,-11.676778839965039,-4.990234709839626,11.83526342845974,3.4337830521069352,-58.37949227437083,3.343272065062692,5,6.845008850097656,6.110008239746094,-5.364994049072266,-12.784988403320312,0.70001220703125,0,-0.01048927305138414,2.2141072650262514,173.77000427246094,1.7002934038468505,171.4199981689453,-1.5477235170095163,171.50999450683594,-0.01048927305138414
8537,2019-05-14,169.9600067138672,170.75,166.13999938964844,166.72999572753906,1339700.0,0.03049787340968302,-1.0907014885092072,-1.0352564886317508,41.12386822937218,50.2414296219526,2.8327943797696946,3.262322695087761,-7.481758829789783,-19.91184215432716,19.51240652833676,5.82000732421875,1.720955798965548,-3.1629928588867244,-10.009376712338849,3.6833909945654,-6.586184785612801,0.260199067839352,5.832029390315768,55.89158140940985,-2.069686045807579,3.423191926726067,5,0.779998779296875,1.0799942016601562,-10.395008087158203,-17.81500244140625,-0.510009765625,1,-0.03642034712217512,-2.2328186497123825,164.92999267578125,2.2141072650262514,173.77000427246094,1.7002934038468505,171.4199981689453,-0.03642034712217512
8538,2019-05-15,173.32000732421875,173.92999267578125,168.1699981689453,168.1699981689453,1475000.0,0.019769360306088002,-1.236887094050268,1.5944246558517021,47.37808386002898,49.59691906216199,-0.7030358227887916,-0.048996063369997955,-10.465345302288085,-22.786547619019302,17.357656507096067,5.7599945068359375,0.9241441139600681,0.16450729370117756,-6.6789927736164145,7.00800736101877,-3.2572427399576327,3.586257327359988,1.5766663799108187,90.92809750354023,34.63557284680891,3.421750033658796,5,-2.5800018310546875,-1.5450057983398438,-13.877510070800781,-21.175003051757812,-2.4300079345703125,2,-0.06346641781189744,-1.0907014885092072,169.9600067138672,-2.2328186497123825,164.92999267578125,2.2141072650262514,173.77000427246094,-0.06346641781189744
8539,2019-05-16,176.67999267578125,178.4199981689453,173.75999450683594,174.14999389648438,1261200.0,0.019386021287647326,-1.815714259371946,0.49126102556657414,49.6108303218671,48.545285949357925,-3.958872307421956,-2.8751280588982695,-13.363426449697101,-25.585677912845824,16.595092659675334,5.0999908447265625,-0.04080644966288105,3.0919929504394474,-3.47537868072763,9.659364581606525,-0.19169286514409123,6.375678766022986,-12.079986572265625,87.4095043982215,34.511634467258446,3.2836858155835333,5,-5.169990539550781,-4.904991149902344,-17.224994659423828,-23.274993896484375,-8.17999267578125,3,-0.10482221972726247,-1.236887094050268,173.32000732421875,-1.0907014885092072,169.9600067138672,-2.2328186497123825,164.92999267578125,-0.10482221972726247
8540,2019-05-17,174.3300018310547,177.6999969482422,173.88999938964844,174.97000122070312,1276100.0,-0.01330083168522056,-4.013140591276414,-0.25296430768488476,47.19370639793906,47.71949089839571,-2.2131565302859997,-0.1276491017479202,-10.545459288879272,-22.608875326454836,16.57326401863934,3.80999755859375,-0.3122783051756244,0.48550186157225994,-5.752740289985439,6.723744013129959,-2.6336192142065897,3.6046229373511096,-9.45359588623046,70.40521934797898,18.73399860727639,3.119121075778853,5,-2.8199996948242188,-2.5550003051757812,-13.03499984741211,-19.50499725341797,-11.169998168945312,4,-0.09722937400453102,-1.815714259371946,176.67999267578125,-1.236887094050268,173.32000732421875,-1.0907014885092072,169.9600067138672,-0.09722937400453102
8541,2019-05-20,170.61000061035156,172.8300018310547,168.30999755859375,172.42999267578125,1717800.0,-0.021338846908911413,2.4503712763169387,2.843740314235987,41.375389781389956,47.10413573963966,0.865787992871816,3.6586448012777737,-6.378164369821434,-18.245715465036852,15.719272220127896,6.0200042724609375,-0.5183951146982793,-3.1574996948242244,-9.5205751797684,3.2055757901199513,-6.339037437296298,0.024038047647849226,-5.462722821044906,36.400665024814174,-9.531541801516887,3.181537742472085,5,0.9000015258789062,1.1650009155273438,-7.857501983642578,-15.050003051757812,-8.1300048828125,0,-0.05105214631444477,-4.013140591276414,174.3300018310547,-1.815714259371946,176.67999267578125,-1.236887094050268,173.32000732421875,-0.05105214631444477
8542,2019-05-21,174.22999572753906,174.94000244140625,172.22999572753906,172.75999450683594,1478600.0,0.02121795383762426,-1.1422988311641316,-0.8076964996856005,50.29925711734554,46.44043967504862,-2.4629610113829585,-0.04642760640942356,-9.553416171221556,-21.31648238447579,14.199814834811702,4.3300018310546875,-1.1286551784144478,0.5149955749511719,-5.812764331162896,6.84275548106524,-2.648884378105862,3.6788755280082057,-8.817263530639622,59.12192740091463,9.186399286580603,3.163879953057027,5,-2.7199935913085938,-2.4549942016601562,-9.377494812011719,-17.204994201660156,-8.979995727539062,1,-0.04935998998803415,2.4503712763169387,170.61000061035156,-4.013140591276414,174.3300018310547,-1.815714259371946,176.67999267578125,-0.04935998998803415
8543,2019-05-22,174.02999877929688,175.47000122070312,173.24000549316406,173.8699951171875,1257000.0,-0.00114789045024688,-2.140876853642811,0.10884593825904627,50.77852477985031,46.06432658362161,-2.08742448531828,-0.02740560084612298,-8.926653582448267,-20.5864757715525,12.462311846874512,2.2299957275390625,-1.5361206104441294,0.42899856567382244,-5.7830082067110595,6.641005338058704,-2.6770048205186185,3.5350019518662634,-8.357121262956525,56.57765455371441,3.5427967455782863,3.1060033861924365,5,-2.5199966430664062,-2.2549972534179688,-8.739997863769531,-14.379997253417969,-11.1300048828125,2,-0.026317312320751074,-1.1422988311641316,174.22999572753906,2.4503712763169387,170.61000061035156,-4.013140591276414,174.3300018310547,-0.026317312320751074
8544,2019-05-23,169.5399932861328,173.74000549316406,167.13999938964844,170.00999450683594,2521800.0,-0.02580018114496596,-1.504751370977549,-2.9374403967194356,41.8967803880665,44.81860993807526,2.3555709468620023,4.2239366678715555,-4.007157730799435,-15.584314922169995,11.3966700814971,6.8899993896484375,-1.4485263684954361,-3.772006225585926,-10.181936800307454,2.637924349135602,-6.976971512946676,-0.5670409382251762,-3.6121733567403567,22.727220183221107,-26.941042399913684,3.2049652873607624,5,1.9700088500976562,2.2350082397460938,-3.7699966430664062,-8.889999389648438,-0.25,3,0.007962758977094087,-2.140876853642811,174.02999877929688,-1.1422988311641316,174.22999572753906,2.4503712763169387,170.61000061035156,0.007962758977094087
8545,2019-05-24,161.22000122070312,165.17999267578125,158.50999450683594,160.67999267578125,6108900.0,-0.04907391998882549,-1.7336030717662656,-1.148951366794364,36.23727363484883,45.099301612300934,9.731502936971992,11.912671863354632,4.6619158952331645,-6.81738296755023,10.712673278000556,11.029998779296875,-1.9759427378566272,-11.30349807739259,-19.452353861498864,-3.154642293286315,-15.377925969445727,-7.229070185339452,17.199996948242188,15.978806845939372,-31.058124418183674,4.074427892053141,5,7.2449951171875,7.5099945068359375,4.549995422363281,0.4799957275390625,8.8800048828125,4,0.0451556799663515,-1.504751370977549,169.5399932861328,-2.140876853642811,174.02999877929688,-1.1422988311641316,174.22999572753906,0.0451556799663515
8546,2019-05-28,161.08999633789062,165.35000610351562,160.6999969482422,161.52000427246094,3036900.0,-0.0008063818498210695,-6.685922899406045,-0.7962983893755298,39.67845000775206,44.938699587676474,10.347691854057786,11.39927494852003,5.1424978889719455,-6.24224534507897,9.733966553767821,4.6500091552734375,-2.466788001860465,-10.654003143310547,-20.020398211849624,-1.2876080747714695,-15.337200677580086,-5.970805609041008,16.931801757812508,15.212268925254454,-33.98843230910577,4.683197534269541,5,7.375,7.6399993896484375,4.680000305175781,0.6699981689453125,10.910003662109375,1,0.012850005408634235,-1.7336030717662656,161.22000122070312,-1.504751370977549,169.5399932861328,-2.140876853642811,174.02999877929688,0.012850005408634235
8547,2019-05-29,161.52000427246094,162.2899932861328,159.25999450683594,160.0,2439300.0,0.0026693646057844855,-1.019988912003011,-3.534828430502821,39.20934500943085,44.03106193761001,9.604591984836986,10.176539851477116,5.056916084535629,-6.106574430357398,9.051535601486046,3.029998779296875,-3.1444686705579556,-9.38949508666991,-19.289069380287202,0.5100792069473812,-14.339282233478542,-4.439707939861279,16.111557751464858,17.74769206408329,-32.123345778775324,4.949787146808641,5,6.9449920654296875,7.209991455078125,4.669990539550781,0.239990234375,10.709991455078125,2,0.0059434833437643775,-6.685922899406045,161.08999633789062,-1.7336030717662656,161.22000122070312,-1.504751370977549,169.5399932861328,0.0059434833437643775
8548,2019-05-30,162.6199951171875,163.55999755859375,161.30999755859375,161.8699951171875,1110100.0,0.006810245267645287,-1.4064233957830146,0.493419665712995,40.69767179282373,43.04071098993854,7.629512614195619,8.624836624767909,4.280937278973568,-6.731415920446665,8.656778550183414,2.25,-2.4041044347293905,-7.722003936767578,-18.169018520954808,2.7250106474196514,-12.945511228861193,-2.4984966446739634,14.629135556396506,26.986195965591104,-22.88937299475514,5.223507292093615,5,5.4850006103515625,6.1100006103515625,4.475006103515625,0.04500579833984375,7.25,3,0.0161727029995129,-1.019988912003011,161.52000427246094,-6.685922899406045,161.08999633789062,-1.7336030717662656,161.22000122070312,0.0161727029995129
8549,2019-05-31,160.91000366210938,162.47000122070312,159.7899932861328,160.0,1862900.0,-0.010515259540168298,-3.030035335689046,1.2133382161458333,36.219455843846234,41.821349817261556,7.674320386729164,9.85979896012222,6.327219182596394,-4.6222889968383924,9.006421792632127,2.8300018310546875,-2.313387588302902,-8.809495544433588,-19.959379873853663,2.3403887849864873,-14.38443770914364,-3.234553379723536,15.96434428813967,35.08779365869002,-10.719604754732458,5.574942164710042,5,6.079994201660156,7.8199920654296875,6.764991760253906,2.334991455078125,10.44000244140625,4,0.012367100796006003,-1.4064233957830146,162.6199951171875,-1.019988912003011,161.52000427246094,-6.685922899406045,161.08999633789062,0.012367100796006003
8550,2019-06-03,154.82000732421875,161.77000427246094,153.5500030517578,161.4199981689453,2980100.0,-0.037847220180784125,1.2520541874907245,-7.252708004963279,38.487825626441264,41.50050935560059,11.963919177554544,14.995375464197622,12.54427992108063,1.817119756506088,9.197913424505701,8.220001220703125,-2.9418791927303687,-13.805492401123047,-26.285796336268135,-1.3251884659779591,-20.045644368695577,-7.565340433550517,21.687053557162045,10.762745288203536,-38.735556881656194,6.240151967572542,6,9.689994812011719,11.42999267578125,12.909988403320312,8.669990539550781,17.919998168945312,0,0.09346328172954754,-3.030035335689046,160.91000366210938,-1.4064233957830146,162.6199951171875,-1.019988912003011,161.52000427246094,0.09346328172954754
8551,2019-06-04,159.91000366210938,160.0500030517578,155.80999755859375,157.5800018310547,1877000.0,0.032876864081470725,2.2490455951218657,-0.3530310701743435,38.57173841751934,40.19745172228657,5.807201191659146,9.16473850331144,7.791408612443178,-2.936623659162535,10.439374418265077,5.2299957275390625,-3.9064337364658286,-7.946996307373041,-20.593744268502746,4.699751653756664,-14.27037028793788,-1.6236223268082028,15.678774906086488,63.536504500659284,14.233598654861389,6.323373980564846,6,4.599998474121094,6.339996337890625,7.8199920654296875,3.5799942016601562,13.419998168945312,1,0.06372335818925867,1.2520541874907245,154.82000732421875,-3.030035335689046,160.91000366210938,-1.4064233957830146,162.6199951171875,0.06372335818925867
8552,2019-06-05,161.30999755859375,162.55999755859375,158.4499969482422,162.32000732421875,1229200.0,0.008754886276174156,4.516815500573489,-0.4334802454501994,35.70575526921026,38.52269955443768,2.661676234696472,7.403189921401378,6.736606722135264,-3.987852041194742,11.748101202232467,4.1100006103515625,-4.6418820458127925,-6.076502227783209,-18.9724842003223,6.819479744755881,-12.524493214052768,0.37148875848635043,13.397229988944588,77.52246518753381,32.10164086047284,6.447990986269546,6,2.3350067138671875,4.94000244140625,6.959999084472656,2.720001220703125,12.8800048828125,2,0.06626993120822067,2.2490455951218657,159.91000366210938,1.2520541874907245,154.82000732421875,-3.030035335689046,160.91000366210938,0.06626993120822067
8553,2019-06-06,161.16000366210938,161.47999572753906,158.3699951171875,161.08999633789062,1236500.0,-0.000929848730732874,7.76067053513862,-0.06931351220691322,29.99999213463616,37.200834192945415,0.887393092627093,7.102163120704745,7.197836490908571,-3.486903096033302,13.131234752647636,3.1100006103515625,-4.852538302622207,-5.708996582031261,-18.738235742051927,7.320242577989404,-12.223616162041594,0.8056229979790714,12.700934905597734,84.46176748029988,42.520083970464725,6.514619580010329,6,-1.7099990844726562,5.089996337890625,7.109992980957031,2.8699951171875,12.550003051757812,3,0.06868945032192486,4.516815500573489,161.30999755859375,2.2490455951218657,159.91000366210938,1.2520541874907245,154.82000732421875,0.06868945032192486
8554,2019-06-07,165.3000030517578,166.0,161.6699981689453,162.0399932861328,1388900.0,0.025688752144287674,-1.1650009155273438,46.56669572798605,38.87656272085603,37.4940885358351,-4.377655903378837,2.6141915543642256,3.514185617213087,-7.216535863882342,13.873021451752804,4.839996337890625,-5.800446085137338,-1.2629974365234489,-14.1286395665839,11.602644693537002,-7.695818501553674,5.1698236285067765,7.748498095311334,94.37753317408628,53.72149395385614,6.432821065030225,6,-5.525001525878906,0.68499755859375,3.1649932861328125,-1.0750045776367188,5.709991455078125,4,0.02764665445286618,7.76067053513862,161.16000366210938,4.516815500573489,161.30999755859375,2.2490455951218657,159.91000366210938,0.02764665445286618
8555,2019-06-10,165.1199951171875,168.14999389648438,164.99000549316406,166.3800048828125,1504300.0,-0.0010889772005264753,-3.157909530788845,-0.3865049052647345,42.59108021186874,37.817714114070284,-4.007709460892897,2.227121286988506,4.160116168228797,-6.641084877896901,14.864115737340617,3.1599884033203125,-6.872751038743587,-1.0105049133300668,-13.429868218272759,11.408858391612625,-7.220186565801413,5.199176739141279,7.1485661060691825,75.4457076296441,32.83650251234825,6.209681652471351,6,-4.269996643066406,0.8650054931640625,4.117500305175781,-0.8949966430664062,6.5,0,0.03773020331006327,-1.1650009155273438,165.3000030517578,7.76067053513862,161.16000366210938,4.516815500573489,161.30999755859375,0.03773020331006327
8556,2019-06-11,163.1999969482422,167.92999267578125,162.02999877929688,166.94000244140625,1363600.0,-0.011627896231359958,1.0629399917303564,2.9682353226118967,34.39885941012547,37.283215714147474,-1.96340495054298,4.227619408316798,6.443388646847836,-4.323532761767183,15.520879948736036,5.899993896484375,-7.2610393929460315,-2.844003295898432,-15.322530236808461,9.634523645011598,-9.083266766353432,3.3952601745565687,8.319821948154527,49.386527954167455,8.499822897377335,6.239263470455012,6,-2.3499984741210938,2.785003662109375,6.907501220703125,1.0250015258789062,9.180007934570312,1,0.05845593580462771,-3.157909530788845,165.1199951171875,-1.1650009155273438,165.3000030517578,7.76067053513862,161.16000366210938,0.05845593580462771
8557,2019-06-12,163.77000427246094,163.80999755859375,161.72000122070312,163.4600067138672,901800.0,0.0034926920029265673,9.718366069332498,-0.08288692601130128,35.63829991734107,36.721063283538285,-2.4369577236878968,3.341411144935563,5.992865727734085,-4.507796057566168,16.23928669476222,2.089996337890625,-6.602038008535487,-1.9644958496093636,-14.340703149938122,10.411711450719395,-8.152599499773743,4.2236078005550155,7.031021990150208,55.214824430291664,15.639049101963948,6.188103650164386,6,-2.9200057983398438,2.214996337890625,6.6199951171875,0.45499420166015625,5.5399932861328125,2,0.058374533242906645,1.0629399917303564,163.1999969482422,-3.157909530788845,165.1199951171875,-1.1650009155273438,165.3000030517578,0.058374533242906645
8558,2019-06-13,162.32000732421875,164.8800048828125,161.77000427246094,164.5399932861328,1121400.0,-0.008853861576689326,1.144821235958012,-7.161301437290805,38.953502216681485,37.02484621385331,-1.1555025217496961,4.13717711626515,7.530875440625948,-2.760078712457073,17.395022723179316,3.1100006103515625,-6.215933945751544,-2.864492797851568,-14.790834721431054,9.061849125727917,-8.827663759641297,3.0986781639381604,7.790978009958252,10.03101209636591,-30.367489583517763,5.963170961789742,6,-1.4700088500976562,3.6649932861328125,8.694988250732422,1.9049911499023438,8.039993286132812,3,0.07312712285355127,9.718366069332498,163.77000427246094,1.0629399917303564,163.1999969482422,-3.157909530788845,165.1199951171875,0.07312712285355127
8559,2019-06-14,158.16000366210938,163.0,156.22000122070312,161.85000610351562,1573800.0,-0.02562840977329528,1.2637762380273079,1.6621737725876182,44.63534583213399,37.707904014485834,2.8758132246560706,7.208134482669266,11.658220068924464,1.7191099022890342,17.999313205898527,6.779998779296875,-5.928543921238315,-6.098497009277338,-17.107359011571333,4.910364993016657,-11.602928010424336,-0.5940660081303406,11.28854238077085,16.26155601373164,-26.101200107875552,5.504431001146993,6,3.8199920654296875,7.8249969482421875,14.289993286132812,6.064994812011719,11.580001831054688,4,0.09831817584538372,1.144821235958012,162.32000732421875,9.718366069332498,163.77000427246094,1.0629399917303564,163.1999969482422,0.09831817584538372
8560,2019-06-17,157.3800048828125,158.80999755859375,157.08999633789062,158.38999938964844,1423300.0,-0.004931706886927345,-1.1635077684903505,0.273711067370197,43.640737695142086,38.27112615644392,4.533927080218348,7.012718492105307,12.447403180529818,2.8420667048546306,18.636260297190287,1.720001220703125,-5.82194200243427,-6.030995941162104,-16.364282993039353,4.302291110715146,-11.197639467100714,-0.8643524152234932,11.43259944042282,9.906101695798682,-34.408387921193004,5.166643525938625,6,4.80499267578125,8.604995727539062,14.742496490478516,6.844993591308594,16.129989624023438,0,0.08660559919395427,1.2637762380273079,158.16000366210938,1.144821235958012,162.32000732421875,9.718366069332498,163.77000427246094,0.08660559919395427
8561,2019-06-18,161.89999389648438,163.3800048828125,159.27000427246094,159.8699951171875,1427800.0,0.028720224129091365,-1.5449074074074074,-2.009910712936804,50.57124178508757,39.922846880430285,0.3642035961516683,1.9043787672397912,7.9480460277954705,-1.2822062592066175,19.800347547669745,6.0,-5.221378384425776,-1.0755065917968807,-10.850385611871872,8.69937242827811,-5.962946101834376,3.8119329182406148,6.302106375891839,65.58880223842465,17.173791158919073,4.887439510037498,6,0.285003662109375,4.0850067138671875,10.22250747680664,2.3250045776367188,8.020004272460938,1,0.06003706971674072,-1.1635077684903505,157.3800048828125,1.2637762380273079,158.16000366210938,1.144821235958012,162.32000732421875,0.06003706971674072
8562,2019-06-19,165.6300048828125,166.7899932861328,162.35000610351562,163.00999450683594,2892600.0,0.02303898163648488,-1.2538079322724438,1.2906462815135524,54.19338408544586,42.61100154163136,-3.004529356601722,-2.638219598760429,4.269217674522821,-4.6870758638167445,20.771131621247655,4.8899993896484375,-4.182539967820674,3.0845039367675895,-5.257387464118949,11.426395337654128,-1.0864417636756798,7.255449637210859,1.9860115007389822,89.02564546747219,36.33442210862475,4.17094570044327,6,-3.44500732421875,0.3549957275390625,5.777496337890625,-1.4050064086914062,2.3600006103515625,2,0.04075348548577162,-1.5449074074074074,161.89999389648438,-1.1635077684903505,157.3800048828125,1.2637762380273079,158.16000366210938,0.04075348548577162
8563,2019-06-20,169.4499969482422,171.11000061035156,167.88999938964844,169.02999877929688,2739900.0,0.02306340610285207,-1.3851887853425038,0.16030400978422293,61.23683778334679,45.09547654857478,-6.174204101953109,-7.187430142909449,0.535536279758901,-8.135495654654164,21.692631264171705,5.4799957275390625,-3.354451562662632,7.133496093750011,-0.05228703990530903,14.319279227405332,3.540604526922351,10.726387660577672,-15.899993896484375,88.85155318902555,32.53185175712052,3.5928915668276606,6,-5.784996032714844,-3.464996337890625,1.4400062561035156,-5.224998474121094,-6.67999267578125,3,-0.0008261988325157787,-1.2538079322724438,165.6300048828125,-1.5449074074074074,161.89999389648438,-1.1635077684903505,157.3800048828125,-0.0008261988325157787
8564,2019-06-21,170.88999938964844,171.67999267578125,169.0,169.3300018310547,3079900.0,0.008498096590973114,-1.414406488418448,3.714296094459582,74.09294824134973,48.595684107406,-7.5297063115112906,-8.981599051007493,-0.9092522246274939,-9.182040031934775,22.18274255901406,2.67999267578125,-2.4077236770660875,8.505998229980463,1.0156052980200059,15.99639116194092,4.7608017640002345,12.251194695960692,-16.988796386718747,94.58537707729798,31.160360560781484,3.74519646598023,6,-6.94000244140625,-4.904998779296875,0.3675041198730469,-6.665000915527344,-10.600006103515625,4,-0.0031014031317796453,-1.3851887853425038,169.4499969482422,-1.2538079322724438,165.6300048828125,-1.5449074074074074,161.89999389648438,-0.0031014031317796453
8565,2019-06-24,168.5,171.8300018310547,168.2899932861328,171.3699951171875,2507700.0,-0.01398560125334758,-1.1519752891741724,-1.8397433389412732,64.01304738738614,51.88614943821274,-5.151575481094881,-6.343469047885492,1.4023126331388482,-6.501733934105289,21.39456352940204,3.540008544921875,-1.2180051292590974,5.7519989013671875,-2.19392440496091,13.697922207695285,1.7790372482031387,9.724960554531236,-13.887645410156239,73.48724141449974,9.660084688131079,3.972961653164047,6,-4.474998474121094,-2.875,3.1425018310546875,-4.275001525878906,-12.330001831054688,0,0.0073590830454841605,-1.414406488418448,170.88999938964844,-1.3851887853425038,169.4499969482422,-1.2538079322724438,165.6300048828125,0.0073590830454841605
8566,2019-06-25,163.16000366210938,169.3699951171875,162.83999633789062,169.27999877929688,2368300.0,-0.03169137292516688,1.073019502223428,2.1324061077793375,52.674192395749245,53.779026380258095,0.20355745347143284,-0.8858600348804373,6.60052875904762,-0.9186959849313894,20.694541328570825,6.529998779296875,-0.8287776549329351,0.308502197265625,-7.600328063735162,8.217332458266412,-3.6459129332347686,4.262917327766019,-7.514590237792959,8.544281894987936,-51.33839407062409,3.9544151305003976,6,0.8649978637695312,1.3499984741210938,8.482498168945312,1.0649948120117188,-9.69000244140625,1,0.06343460782313115,-1.1519752891741724,168.5,-1.414406488418448,170.88999938964844,-1.3851887853425038,169.4499969482422,0.06343460782313115
8567,2019-06-26,162.47999572753906,165.80999755859375,162.32000732421875,164.1699981689453,1157300.0,-0.004167736695927959,-2.472662951884973,0.2761444100927496,51.87925921903003,55.215221602741266,0.7614038259504525,-0.137282945769158,7.098917105051726,-0.02699197938937914,19.797738062045877,3.489990234375,-0.6630551694044868,-0.4195053100585824,-8.305931143457912,7.466920523340747,-4.362718226758261,3.5237076066410964,-5.8635069988183375,1.6823185671170497,-52.81550418829781,3.943212916699666,6,1.5450057983398438,2.0300064086914062,9.162506103515625,1.7450027465820312,-14.720001220703125,2,0.04579026733778546,1.073019502223428,163.16000366210938,-1.1519752891741724,168.5,-1.414406488418448,170.88999938964844,0.04579026733778546
8568,2019-06-27,165.25,166.07000732421875,162.77999877929688,163.14999389648438,1624000.0,0.01704827883615856,-1.3169104135996819,-1.2426053667521397,49.925921438295056,55.803063336759166,-1.731342187652956,-2.8460708666184473,4.178960322078865,-2.607280600202728,19.12223919251182,3.5900115966796875,0.07021745646781596,2.21899871826173,-5.735219091053665,10.173216527577125,-1.7581101863959816,6.196107622919442,-7.720700485139247,30.80961480761239,-17.873541069190054,3.977108904657698,6,-0.7900009155273438,-0.7399978637695312,6.3925018310546875,-1.0250015258789062,-21.67999267578125,3,0.016580971214305906,-2.472662951884973,162.47999572753906,1.073019502223428,163.16000366210938,-1.1519752891741724,168.5,0.016580971214305906
8569,2019-06-28,162.89999389648438,166.36000061035156,162.8699951171875,166.1199951171875,4849700.0,-0.014220914393437978,-1.1280529219661515,-1.5333294580965806,46.909799010557954,56.166292371805376,1.5217703558762423,-0.3576737480159409,6.498198877135678,-0.09255074779915162,18.17951837322403,3.4900054931640625,0.6848341521236421,-0.23050689697265625,-8.122555373982749,7.6615415800374365,-4.176531135477717,3.7155173415324043,-4.5126522426519955,6.098705649606015,-37.57989024801673,3.9460242385050464,6,2.6500091552734375,0.7450103759765625,8.742507934570312,2.1500015258789062,-19.229995727539062,4,-0.0007979719391888462,-1.3169104135996819,165.25,-2.472662951884973,162.47999572753906,1.073019502223428,163.16000366210938,-0.0007979719391888462
8570,2019-07-01,169.2899932861328,170.05999755859375,165.52000427246094,166.99000549316406,2262200.0,0.03922651705996372,1.3645820915687163,-0.7142816524977965,57.53898753305629,56.9404863438019,-3.353821014136429,-5.911100388566695,0.11333162137003683,-6.276761154731133,16.266476265657047,7.160003662109375,1.4104061809943573,5.435993194580078,-1.8802764891589163,12.752262878319073,1.777858352710581,9.094128036449575,-10.09609202166709,90.05161183484212,45.14958380505915,3.658134841869496,7,-2.2149887084960938,-6.5999908447265625,2.352508544921875,-4.239997863769531,-25.1199951171875,0,-0.0531632131663462,-1.1280529219661515,162.89999389648438,-1.3169104135996819,165.25,-2.472662951884973,162.47999572753906,-0.0531632131663462
8571,2019-07-02,170.10000610351562,170.32000732421875,168.39999389648438,169.11000061035156,862200.0,0.004784764897554972,1.6853185654683782,0.43043945545736806,57.7898088765323,57.34008909836705,-3.2165988209215186,-6.238407810808724,-0.7771325977986407,-6.846722078689311,14.267104504749417,1.920013427734375,2.2816313852208054,5.736505889892584,-1.8380044911282027,13.31101627091337,1.9492506993821905,9.523761080402977,-10.147938805054565,97.24998474121094,51.43612848064343,3.7872551905103955,7,-3.0250015258789062,-7.410003662109375,-1.5025100708007812,-5.050010681152344,-18.010009765625,1,-0.08189304782324991,1.3645820915687163,169.2899932861328,-1.1280529219661515,162.89999389648438,-1.3169104135996819,165.25,-0.08189304782324991
8572,2019-07-03,172.0,172.17999267578125,168.83999633789062,170.36000061035156,852800.0,0.011169863776066657,2.3400218202348344,1.6565558483993774,61.781875181077325,57.400648809226,-4.6019267970317514,-7.690780860965447,-2.838063385067983,-8.553055463405713,12.87710291634491,3.339996337890625,3.4020086232303584,7.101999664306646,-1.051800593966334,15.255799922579627,3.0250995351701704,11.178899793443122,-11.335256629583313,98.08518305688935,45.77273940764181,4.076900129136487,7,-4.75,-9.135002136230469,-3.4025039672851562,-6.950004577636719,-20.660003662109375,2,-0.10773255104242374,1.6853185654683782,170.10000610351562,1.3645820915687163,169.2899932861328,-1.1280529219661515,162.89999389648438,-0.10773255104242374
8573,2019-07-05,172.22999572753906,172.33999633789062,169.44000244140625,170.38999938964844,1233400.0,0.0013371844624363582,1.8155313916624694,1.1219494040696323,68.93672758817135,56.82773540331729,-4.9127359646296895,-7.429850184687666,-3.262846622377822,-8.590238800073621,11.411976652444935,2.899993896484375,4.031238008878518,6.778495788574219,-1.7988241176361441,15.355815694784582,2.4898358354690515,11.067155741679386,-10.644032412693207,98.83843087463303,40.23222880086304,4.28865995310518,7,-4.899993896484375,-9.284996032714844,-3.6324996948242188,-7.180000305175781,-23.360000610351562,4,-0.14207746517867703,2.3400218202348344,172.0,1.6853185654683782,170.10000610351562,1.3645820915687163,169.2899932861328,-0.14207746517867703
8574,2019-07-08,169.8699951171875,171.38999938964844,168.77000427246094,170.75,1766300.0,-0.013702610862773246,1.425917291852103,-0.47826447514636855,66.1244341484747,57.062333932327135,-3.031425574747743,-4.9644528099723,-1.0971578045050308,-6.128548122797781,10.832273252086145,3.459991455078125,4.210675626343402,4.189995574951183,-4.6109061328373,12.990897282739667,-0.21045527894304428,8.59044642884541,-7.208628500037179,63.782931167567206,-0.9428784548527389,4.400450853894239,7,-2.5399932861328125,-6.924995422363281,-1.4524993896484375,-4.819999694824219,-18.05999755859375,0,-0.1548242099779027,1.8155313916624694,172.22999572753906,2.3400218202348344,172.0,1.6853185654683782,170.10000610351562,-0.1548242099779027
8575,2019-07-09,171.35000610351562,171.42999267578125,168.25999450683594,168.77000427246094,1257400.0,0.008712609812622452,1.3138884093402463,-2.9318039950062422,63.23900739723521,58.23620226582557,-4.542322165508523,-6.2755464785951744,-2.812126283778582,-7.505054463457441,10.620218540529692,3.1699981689453125,3.800463685824411,5.358506011962902,-3.792969040124177,14.509981064049981,0.7827684859193482,9.934243538006456,-7.720776514291288,75.7355443607954,10.659587313971812,4.575737526043543,7,-4.0200042724609375,-8.405006408691406,-3.490009307861328,-6.300010681152344,-24.430007934570312,1,-0.16154074670909746,1.425917291852103,169.8699951171875,1.8155313916624694,172.22999572753906,2.3400218202348344,172.0,-0.16154074670909746
8576,2019-07-10,172.74000549316406,175.27999877929688,172.0,172.50999450683594,1419100.0,0.008112047505902664,-4.247998046875,0.08915148181662261,60.6596642519515,59.21180282503907,-4.951156393925544,-7.287838008818085,-4.415781397798355,-8.780978644279315,10.205803209526136,3.92999267578125,2.8148488193298533,6.271504974365229,-3.2541871700377953,15.797197118768253,1.5086589021637167,11.03435104656674,-8.239699229073096,63.81778147775413,1.6981284126260263,4.762846072201514,7,-3.7100067138671875,-7.19500732421875,-7.360004425048828,-7.690010070800781,-29.82000732421875,2,-0.1653931134403569,1.3138884093402463,171.35000610351562,1.425917291852103,169.8699951171875,1.8155313916624694,172.22999572753906,-0.1653931134403569
8577,2019-07-11,173.3300018310547,174.8000030517578,171.5,173.11000061035156,1111200.0,0.003415516493739945,1.0886071059518865,0.9564813586307549,56.44090567827084,59.93568996281415,-4.291524991149657,-7.509939433160582,-5.2663072411073415,-9.258857448820038,9.679617441617358,3.3000030517578125,2.4563109800416782,6.383501434326178,-3.523837600240654,16.29084046889301,1.429831917042776,11.337170951609579,-7.536132465139019,72.22228260042647,12.927023536585637,4.953669517283409,7,-4.2550048828125,-7.5800018310546875,-7.950000762939453,-8.280006408691406,-29.199996948242188,3,-0.12254084849007707,-4.247998046875,172.74000549316406,1.3138884093402463,171.35000610351562,1.425917291852103,169.8699951171875,-0.12254084849007707
8578,2019-07-12,174.19000244140625,174.4600067138672,170.92999267578125,174.4600067138672,1224400.0,0.004961637346486691,25.14783837242159,-1.2272853377722293,55.58564724538789,60.89967310001748,-4.190723890435123,-7.836874764932247,-6.245526666123794,-10.005870369560114,9.309247388310446,3.5300140380859375,2.966302217401335,6.650002288818371,-3.5093287766028993,16.80933335423964,1.5703367561077357,11.729667821529006,-7.257797545884841,84.47299608966598,28.417231579345298,5.079665532710628,7,-3.7900009155273438,-8.44000244140625,-9.242500305175781,-9.140007019042969,-28.010009765625,4,-0.13117863128339913,1.0886071059518865,173.3300018310547,-4.247998046875,172.74000549316406,1.3138884093402463,171.35000610351562,-0.13117863128339913
8579,2019-07-15,173.7100067138672,174.89999389648438,172.6999969482422,174.89999389648438,812500.0,-0.0027555871221743855,2.697513688178799,4.40729019497033,59.42816307618731,61.109581493698705,-2.2529970784342765,-6.463570950311521,-5.873120227691743,-9.400480105607329,8.123813485692338,2.1999969482421875,3.624551296263064,5.392506408691418,-4.102661931816925,14.88767474919976,0.644922238437232,10.140090578945603,-5.776066552292718,77.63545427474064,22.80213482194752,4.747584170254178,7,-1.9400100708007812,-7.9600067138671875,-10.860004425048828,-8.660011291503906,-27.150009155273438,0,-0.14299701016991972,25.14783837242159,174.19000244140625,1.0886071059518865,173.3300018310547,-4.247998046875,172.74000549316406,-0.14299701016991972
8580,2019-07-16,171.00999450683594,174.66000366210938,170.6699981689453,174.02000427246094,1076000.0,-0.015543216295412776,-1.1626031725027706,2.529447215561568,65.70624156234143,61.98918512545528,0.8008759396477672,-2.8354530115538807,-3.4219644839969305,-6.589979766299109,6.6937558941461255,3.9900054931640625,4.16512082216866,2.0109947204589957,-6.022926019602039,10.04491546052003,-2.0059656495715217,6.027955090489513,-2.1945273111347774,7.375190734838029,-51.11105989568773,4.016960370030511,7,0.7600021362304688,-5.2599945068359375,-8.129993438720703,-5.959999084472656,-25.05999755859375,1,-0.11227412177640117,2.697513688178799,173.7100067138672,25.14783837242159,174.19000244140625,1.0886071059518865,173.3300018310547,-0.11227412177640117
8581,2019-07-17,171.6199951171875,172.02000427246094,169.77000427246094,170.64999389648438,1102600.0,0.0035670465466695056,1.5423448275862068,-0.3222584962284046,68.33866145304897,62.71771693345213,0.4795945753447768,-2.8247446478077336,-4.23308638954984,-7.111648116148558,6.095841400795797,2.25,5.1069015132674735,2.134995269775402,-5.239687629903727,9.509678169454531,-1.5523461800641485,5.8223367196149525,-2.0287841314548416,36.0622726420959,-28.386163998985033,3.6873414498395647,7,0.15000152587890625,-5.8699951171875,-8.202495574951172,-6.569999694824219,-26.409988403320312,2,-0.14392260605401053,-1.1626031725027706,171.00999450683594,2.697513688178799,173.7100067138672,25.14783837242159,174.19000244140625,-0.14392260605401053
8582,2019-07-18,172.3800048828125,173.6300048828125,170.57000732421875,170.67999267578125,904300.0,0.004428445328331643,-2.1875258289093047,1.7525876985999684,65.56087788191539,62.342622521645914,-0.24679604692900625,-3.21812797702853,-5.042527914416439,-7.816809733093862,6.247939180705024,3.05999755859375,5.131313802755585,2.5575050354003963,-4.691091131615934,9.806101202416727,-1.066793048107769,6.181803118908562,-2.6100006103515625,50.877307784972594,-17.089831088495124,3.6242980835081657,7,-0.6100082397460938,-6.6300048828125,-8.962505340576172,-7.3050079345703125,-28.389999389648438,3,-0.17090153080048187,1.5423448275862068,171.6199951171875,-1.1626031725027706,171.00999450683594,2.697513688178799,173.7100067138672,-0.17090153080048187
8583,2019-07-19,169.30999755859375,174.35000610351562,169.2100067138672,173.3000030517578,1155900.0,-0.017809532644495585,-1.4534678344470948,-2.3470452015940833,63.56325446301153,62.0580470010389,2.643436268090028,-0.1677473214877807,-2.0841130197907773,-4.699189992120154,6.277261132487408,5.1399993896484375,5.016890094315073,-0.5055023193359318,-7.755883297478391,6.7448786588065275,-4.1306928084071615,3.119688169735298,5.970001220703125,1.7573123017224503,-70.97742610755398,3.625190489071228,7,2.4599990844726562,-3.55999755859375,-5.892498016357422,-3.05999755859375,-21.509994506835938,4,-0.14872123937670667,-2.1875258289093047,172.3800048828125,1.5423448275862068,171.6199951171875,-1.1626031725027706,171.00999450683594,-0.14872123937670667
8584,2019-07-22,170.36000061035156,172.27000427246094,170.08999633789062,170.30999755859375,1072300.0,0.006201660072639337,-7.897891819512347,-0.012532075919063516,52.925109455923966,60.9120583408932,1.8665363499899286,-1.3275569471309723,-3.232906873261129,-5.710479693693685,6.2153233507141135,2.9600067138671875,4.568186950607469,0.5710006713867131,-6.666707638068829,7.808708980842255,-3.047853483341072,4.189854826114498,4.798598327636711,21.10081725560026,-47.40099508149645,3.618854154727772,7,1.8850021362304688,-4.6100006103515625,-6.942501068115234,-4.1100006103515625,-20.149993896484375,0,-0.14193477252841158,-1.4534678344470948,169.30999755859375,-2.1875258289093047,172.3800048828125,1.5423448275862068,171.6199951171875,-0.14193477252841158
8585,2019-07-23,169.74000549316406,171.4499969482422,167.97000122070312,171.4499969482422,952300.0,-0.0036393232857844238,3.0701907804329593,-34.19774183704608,49.00552434954219,59.61715390729218,2.496689390770797,-0.6428603368111396,-2.7967031188874785,-5.034705095008803,6.337910631772406,3.4799957275390625,3.785314822482462,-0.11099472045899006,-7.323410935826132,7.101421494908152,-3.7172028281425753,3.495213387224595,5.299621600341794,27.742992442361047,-35.58888263999958,3.6062081076835772,7,1.6949920654296875,-3.5550079345703125,-5.75750732421875,-3.4900054931640625,-29.660003662109347,1,-0.13656184272660365,-7.897891819512347,170.36000061035156,-1.4534678344470948,169.30999755859375,-2.1875258289093047,172.3800048828125,-0.13656184272660365
8586,2019-07-24,173.50999450683594,173.9499969482422,167.92999267578125,169.02000427246094,1086400.0,0.022210374052472392,1.2420892909913392,-2.6257384041546947,53.780654133126525,59.32157040227613,-1.2880417878241985,-3.792121076529668,-6.425481677044729,-8.674692634740069,6.173620350597352,6.0200042724609375,3.348716830523557,3.1414947509765625,-3.513186075149264,9.796175577102389,-0.18584566208633646,6.4688351640394615,1.24684755175781,86.91573458318875,26.824097628214275,3.3273404130629074,7,-2.095001220703125,-6.234992980957031,-9.424995422363281,-7.2599945068359375,-30.879989624023438,2,-0.15883809827167017,3.0701907804329593,169.74000549316406,-7.897891819512347,170.36000061035156,-1.4534678344470948,169.30999755859375,-0.15883809827167017
8587,2019-07-25,169.9199981689453,172.75999450683594,167.14999389648438,171.91000366210938,1591000.0,-0.020690429667146293,2.040661299193225,-0.44320931433853517,45.04930161495818,58.15086533222839,1.9750775897359745,0.404583737708748,-2.8952366967348553,-4.942635545948491,5.847017932555013,6.3600006103515625,2.8941421982602833,-0.8205017089843807,-6.356178652628387,4.715175234659625,-3.588340180806398,1.9473367628376366,4.427232926679693,38.47221633535371,-16.02759969318045,2.767838471822009,7,1.1049957275390625,-1.1199951171875,-5.834999084472656,-3.6699981689453125,-27.099990844726562,3,-0.14542132604374136,1.2420892909913392,173.50999450683594,3.0701907804329593,169.74000549316406,-7.897891819512347,170.36000061035156,-0.14542132604374136
8588,2019-07-26,167.99000549316406,171.50999450683594,167.77000427246094,170.22999572753906,1159200.0,-0.011358243270826351,-1.791045116035437,1.12562012621054,45.89522080258533,56.64720507960594,3.2778094324530116,2.6882012861651674,-1.156973440173715,-2.831184100059545,5.55367258897793,3.739990234375,2.4076858230392872,-2.8874946594238224,-7.967940459627101,2.1929511407794564,-5.427717559525462,-0.347271759322183,5.959991455078125,12.353106171953012,-39.27992823888469,2.5402229001016328,7,2.9149932861328125,0.80999755859375,-3.9050064086914062,-1.7400054931640625,-26.840011596679688,4,-0.1428656420930745,2.040661299193225,169.9199981689453,1.2420892909913392,173.50999450683594,3.0701907804329593,169.74000549316406,-0.1428656420930745
8589,2019-07-29,162.77000427246094,168.6199951171875,160.6999969482422,168.30999755859375,1930100.0,-0.031073284421766045,1.5714328178528167,2.473222070844687,33.89639259078092,53.112777416099206,7.579880087467075,8.324780512811685,3.6983695031134687,2.560924816957936,5.803440883421994,7.9199981689453125,1.907545557663127,-8.100996398925787,-13.224563285111742,-2.977429512739832,-10.662779842018779,-5.539212955832795,10.63599243164063,15.622696786556602,-31.599925319372673,2.5617834430929824,7,4.754997253417969,5.219993591308594,2.0549964904785156,3.4799957275390625,-18.430007934570312,0,-0.09197026987629009,-1.791045116035437,167.99000549316406,2.040661299193225,169.9199981689453,1.2420892909913392,173.50999450683594,-0.09197026987629009
8590,2019-07-30,160.2899932861328,162.85000610351562,160.00999450683594,162.0800018310547,1036500.0,-0.015236289987292984,-1.4170248685150315,0.32310662711495614,27.551375271417044,48.580856729251224,9.364076885635484,10.641561165308616,5.85314462339187,5.212185162150888,6.546526017930041,2.8400115966796875,1.2552721539086633,-10.131007385253895,-17.091044994217214,-3.170969776290576,-13.611026189735554,-6.6509885807722355,11.845403442382803,2.008599212760461,-41.33381699257498,3.4800188044816607,7,6.890007019042969,7.355003356933594,4.6775054931640625,5.9600067138671875,-12.069992065429688,1,-0.06288593795291941,1.5714328178528167,162.77000427246094,-1.791045116035437,167.99000549316406,2.040661299193225,169.9199981689453,-0.06288593795291941
8591,2019-07-31,156.1699981689453,160.60000610351562,154.2899932861328,160.27999877929688,1676100.0,-0.02570338317896692,1.6568389672884738,2.2960787656636263,22.552785826414976,43.80217983419563,12.362013679326594,14.402889994014743,9.71324861813963,9.487597630573816,7.614121014626793,6.3100128173828125,0.33602666255583813,-13.554502105712885,-22.995575477678756,-4.113428733747014,-18.275038791695835,-8.833965419729935,14.510350292968752,10.178693874179025,-28.291560459594685,4.720536685982938,7,8.150001525878906,8.614997863769531,8.65500259399414,10.080001831054688,-5.8199920654296875,2,-0.10302872847884892,-1.4170248685150315,160.2899932861328,1.5714328178528167,162.77000427246094,-1.791045116035437,167.99000549316406,-0.10302872847884892
8592,2019-08-01,153.47000122070312,158.8300018310547,153.02999877929688,156.1199951171875,2680300.0,-0.017288832553621014,-2.2861218455792724,0.6447672756568518,18.70091027188299,38.81747492407023,13.51922960286393,16.48888098919491,11.999920734589978,12.302224298030438,8.453522989041423,5.8000030517578125,-0.7044490740335334,-15.327999114990234,-27.162370672160108,-3.4936275578203606,-21.245184893575157,-9.410813336405312,14.915697516601568,2.3809661424897097,-29.019817912099043,5.917185778584932,8,10.019996643066406,10.68499755859375,10.797500610351562,12.779998779296875,-2.4499969482421875,3,-0.07063267252016092,1.6568389672884738,156.1699981689453,-1.4170248685150315,160.2899932861328,1.5714328178528167,162.77000427246094,-0.07063267252016092
8593,2019-08-02,147.75999450683594,154.27000427246094,146.10000610351562,153.22999572753906,3830700.0,-0.03720601204437146,1.1642326767691058,2.064156158231128,16.149229536989708,34.731266044188644,17.71368075309914,21.36716686371207,17.228177462950896,18.082526291442946,9.610609517897661,8.169998168945312,-2.1211618477386764,-19.814505767822254,-34.796099472138934,-4.8329120635055745,-27.30530261998061,-12.3237089156639,18.168792237187517,7.371177678250794,-17.43018361954782,7.490796852158343,8,12.265007019042969,12.930007934570312,16.50750732421875,18.490005493164062,0.290008544921875,4,-0.0334325078929848,-2.2861218455792724,153.47000122070312,1.6568389672884738,156.1699981689453,-1.4170248685150315,160.2899932861328,-0.0334325078929848
8594,2019-08-05,143.57000732421875,144.0500030517578,141.05999755859375,143.5800018310547,3382200.0,-0.028356709111973744,5.294768627828908,0.0018271489224005667,15.5449615138929,31.013425729116506,19.78441216319453,24.755001820373877,21.022542444646632,22.341990739831317,11.154213777018546,6.6999969482421875,-3.718953718424217,-22.68949356079102,-41.057031455365035,-4.321955666217008,-31.873262508078028,-13.505724613504015,18.789598904513298,11.519085733492993,-14.84683475426285,9.18376894728701,8,13.934989929199219,14.599990844726562,20.914993286132812,22.67999267578125,11.099990844726562,0,-0.0168559817808559,1.1642326767691058,147.75999450683594,-2.2861218455792724,153.47000122070312,1.6568389672884738,156.1699981689453,-0.0168559817808559
8595,2019-08-06,143.6699981689453,146.6699981689453,142.05999755859375,145.25999450683594,2234200.0,0.0006964605392876244,1.0907014885092072,159.08702290076337,14.449237428960814,26.64326831754254,17.430496507588003,23.689543492269138,20.78815367634195,22.316436569310895,12.656539592670205,4.6100006103515625,-5.193311193922142,-21.20550231933595,-41.97265186948883,-0.4383527691830693,-31.589077094412374,-10.821927544259523,14.429686325759064,13.357213249683344,-11.295474038962677,10.383574775076434,8,13.239997863769531,14.5,20.927505493164062,22.580001831054688,12.020004272460938,1,0.004663452199376028,5.294768627828908,143.57000732421875,1.1642326767691058,147.75999450683594,-2.2861218455792724,153.47000122070312,0.004663452199376028
8596,2019-08-07,144.1699981689453,144.9600067138672,140.63999938964844,141.8800048828125,1790600.0,0.003480197719582634,1.232555938886151,-1.4402506669737625,13.879607483493729,23.17996896960204,13.780061749510935,22.070997056198905,20.16098588956106,21.892460607644722,13.525896516459696,4.32000732421875,-6.553485581036341,-19.277001953124994,-41.63584100820154,3.0818371019515496,-30.456421480663266,-8.097582425586722,10.521748938536945,19.406257864273133,-1.8494983999407069,11.179419527538276,8,11.904998779296875,13.790000915527344,20.712505340576172,22.080001831054688,9.30999755859375,2,0.02809185755147081,1.0907014885092072,143.6699981689453,5.294768627828908,143.57000732421875,1.1642326767691058,147.75999450683594,0.02809185755147081
8597,2019-08-08,152.08999633789062,152.22000122070312,146.19000244140625,146.47999572753906,3198600.0,0.054935134005233754,1.0545104328861417,2.449789108257761,30.387225984592433,21.4568584342695,3.425084454193211,13.152498120980624,12.189366518371145,14.086211299349145,13.974483011838648,8.050003051757812,-7.73163519718031,-10.295003509521479,-32.69500312882593,12.104996109782974,-21.49500331917369,0.9049963001307333,-11.449996948242188,84.00581692146486,57.79338370285636,11.199999809652219,8,2.5400009155273438,5.870002746582031,12.79250717163086,14.160003662109375,1.779998779296875,3,-0.01144053045086113,1.232555938886151,144.1699981689453,1.0907014885092072,143.6699981689453,5.294768627828908,143.57000732421875,-0.01144053045086113
8598,2019-08-09,151.33999633789062,152.6699981689453,149.4600067138672,151.0399932861328,1888200.0,-0.00493129080188659,1.168908225808946,0.053476473996143144,28.1880486475836,20.822597996136466,1.748811749912477,12.756913918872868,12.842504515172891,14.926794811583392,14.556022629198203,3.209991455078125,-9.489211834774778,-9.902503204345692,-32.09727639806283,12.292269989371448,-20.99988980120426,1.1948833925128781,-10.699996948242188,88.94428955933424,59.5205927839901,11.09738659685857,8,0.40500640869140625,6.620002746582031,13.71750259399414,14.910003662109375,2.3300018310546875,4,-0.0021143919200001804,1.0545104328861417,152.08999633789062,1.232555938886151,144.1699981689453,1.0907014885092072,143.6699981689453,-0.0021143919200001804
8599,2019-08-12,148.8699951171875,150.36000061035156,147.85000610351562,149.52999877929688,2587100.0,-0.01632087538305771,1.163781536923522,-2.1999898275774377,27.040675697951627,20.76585359908475,2.279453292614903,13.987703840864071,15.240071587623476,17.48655041355508,15.152513884101444,3.489990234375,-10.985004559039453,-11.130503845214832,-33.167203465284615,10.90619577485495,-22.148853655249724,-0.11215403517994105,-7.748795776367189,68.41227400373923,37.17418372152968,11.018349810034884,8,1.7500076293945312,9.090003967285156,16.267505645751953,17.3800048828125,2.2400054931640625,0,-0.0055081083651826734,1.168908225808946,151.33999633789062,1.0545104328861417,152.08999633789062,1.232555938886151,144.1699981689453,-0.0055081083651826734
8600,2019-08-13,151.80999755859375,154.52000427246094,148.13999938964844,148.58999633789062,1795400.0,0.019748791145535627,-2.0970934194542385,-4.878762657788875,25.683542420786438,21.113715442903803,-2.223791629506877,10.050845820443783,12.4566334694087,14.582297531727164,15.998356850218382,6.3800048828125,-12.461004334349013,-7.23050155639649,-28.91784904484254,14.45684593204956,-18.074175300619515,3.6131721878265353,-10.22684626464843,80.47546282045644,53.955342250311865,10.843673744223027,8,-2.0749969482421875,6.150001525878906,13.327503204345703,14.44000244140625,1.57000732421875,1,0.018839342970463413,1.163781536923522,148.8699951171875,1.168908225808946,151.33999633789062,1.0545104328861417,152.08999633789062,0.018839342970463413
8601,2019-08-14,146.9199981689453,148.6699981689453,143.61000061035156,148.52000427246094,2198600.0,-0.032211313275076314,4.326330329751522,-0.4968961170661435,24.95643667267892,21.808773931881127,1.3590251591088247,13.697797648177357,17.28551207895407,19.553423291225954,17.32822522901506,8.199996948242188,-13.393717917645517,-10.885501098632801,-32.368803188265645,10.597800991000042,-21.627152143449223,-0.1438500538163794,-4.560635696289069,30.339105843652707,5.110633296898602,10.741651044816425,8,0.660003662109375,11.040000915527344,18.21750259399414,19.330001831054688,6.4199981689453125,2,0.059692379402130014,-2.0970934194542385,151.80999755859375,1.163781536923522,148.8699951171875,1.168908225808946,151.33999633789062,0.059692379402130014
8602,2019-08-15,142.9199981689453,144.99000549316406,141.4600067138672,144.99000549316406,3180500.0,-0.027225701401114577,2.410614772224679,1.2937496423734955,23.8799620485636,22.667744210944896,4.140551663990436,16.208587173781495,21.131517878518792,23.60460888775185,18.45078363296533,5.459991455078125,-14.119090206133848,-13.412500762939459,-34.72741081721273,7.902409291333811,-24.069955790076108,-2.7550457358028098,11.600006103515625,11.179109709078164,-15.03036766739749,10.65745502713664,8,4.660003662109375,14.849998474121094,24.36750030517578,23.330001831054688,9.449996948242188,3,0.07388747336891788,4.326330329751522,146.9199981689453,-2.0970934194542385,151.80999755859375,1.163781536923522,148.8699951171875,0.07388747336891788
8603,2019-08-16,144.1300048828125,145.32000732421875,143.5399932861328,144.7100067138672,1951800.0,0.008466321923939812,-1.0227144652997529,0.28019312988353234,28.808547975851,24.14147604005135,2.6389998802278285,13.718806153725211,19.783237812529023,22.433863605775514,19.95653332196022,2.4000091552734375,-14.309701826450123,-10.943494415283197,-32.00395572030817,10.116966889741775,-21.47372506779567,-0.4132637627707254,10.128799438476562,20.4440939362075,-6.8110587662814694,10.530230652512483,8,3.4499969482421875,13.639991760253906,23.282493591308594,22.1199951171875,5.0,4,0.06757781103451888,2.410614772224679,142.9199981689453,4.326330329751522,146.9199981689453,-2.0970934194542385,151.80999755859375,0.06757781103451888
8604,2019-08-19,146.17999267578125,146.8000030517578,145.4600067138672,146.75,1900500.0,0.01422318548199275,2.999908904577545,0.9827681460629818,33.80021870360825,26.29158507056773,1.1154770836811565,10.292113272307063,17.482481834040698,20.480324062445447,21.433594317470924,2.6699981689453125,-14.082225856912089,-7.684506225585949,-27.805263210366974,12.436250759195076,-17.744884717976447,2.3758722668045493,7.822835693359366,36.14078747517233,5.4569801275975465,10.060378492390509,8,1.4000091552734375,11.590003967285156,21.895008087158203,20.07000732421875,1.25,0,0.05123823962542162,-1.0227144652997529,144.1300048828125,2.410614772224679,142.9199981689453,4.326330329751522,146.9199981689453,0.05123823962542162
8605,2019-08-20,146.55999755859375,147.4199981689453,144.52999877929688,145.72000122070312,1078300.0,0.0025995683530737335,1.257814176382233,-1.4736588499839383,37.93016216638871,28.96386892422273,1.328204874859665,8.523483477145874,16.856757240485706,20.201074118163916,22.878022798282373,2.8899993896484375,-13.096058072870449,-6.145500946044933,-25.049532733893642,12.758530841803776,-15.597516839969302,3.3065149478794353,7.191974377441397,70.7350470038983,35.910150817216035,9.45201589392436,8,1.4300079345703125,11.090003967285156,22.200000762939453,19.69000244140625,2.510009765625,1,0.03104532701659446,2.999908904577545,146.17999267578125,-1.0227144652997529,144.1300048828125,2.410614772224679,142.9199981689453,0.03104532701659446
8606,2019-08-21,145.9499969482422,148.10000610351562,145.00999450683594,147.75,1967100.0,-0.004162122137779667,1.4719941894885895,-2.1428701180744776,40.031803988402984,30.0354887024239,2.4778206053060217,7.339176661421476,17.27078042104776,20.864756945917804,24.412888996873615,3.0900115966796875,-11.662898064546454,-5.3775016784667855,-21.743728513163376,10.988725156229805,-13.56061509581508,2.8056117388815096,7.556135683349595,67.62034107073507,27.506289417727928,8.183113417348295,8,2.040008544921875,11.545005798339844,22.810001373291016,20.035003662109375,-0.7599945068359375,2,0.050907900581903975,1.257814176382233,146.55999755859375,2.999908904577545,146.17999267578125,-1.0227144652997529,144.1300048828125,0.050907900581903975
8607,2019-08-22,145.2100067138672,146.42999267578125,143.1699981689453,145.89999389648438,2616000.0,-0.005070162725919203,2.7257404936915255,0.3833255626668927,46.106885237958124,32.026470545798844,2.3906556084455417,6.464476017868407,17.783777993251277,21.526934193276475,26.32688983057975,3.2599945068359375,-10.143390828532546,-4.881992340087891,-18.900904701328272,9.136920021152491,-11.891448520708082,2.1274638405323003,8.0552033993701,41.37941707186476,-2.757567311689904,7.009456180620189,8,2.779998779296875,12.284996032714844,23.549991607666016,20.774993896484375,2.489990234375,3,0.05598780557901484,1.4719941894885895,145.9499969482422,1.257814176382233,146.55999755859375,2.999908904577545,146.17999267578125,0.05598780557901484
8608,2019-08-23,143.99000549316406,147.11000061035156,143.24000549316406,144.39999389648438,2552500.0,-0.008401633250435081,-3.0523755122909892,0.5941971295251995,50.70516857179602,34.65585864289267,2.74732870685375,6.107396757505512,18.804674821252604,22.65277563723714,28.288103401133952,3.8699951171875,-8.594811910034537,-4.901993560791027,-16.341654339076285,6.537667217494231,-10.621823949933656,0.8178368283516022,9.039100552085813,16.632981834951547,-30.323346860969924,5.719830389142625,8,4.0,13.504997253417969,24.76999282836914,21.9949951171875,1.720001220703125,4,0.05819841172532825,2.7257404936915255,145.2100067138672,1.4719941894885895,145.9499969482422,1.257814176382233,146.55999755859375,0.05819841172532825
8609,2019-08-26,147.8000030517578,147.86000061035156,145.66000366210938,145.82000732421875,2027100.0,0.026460152880365184,1.095244323342416,-4.82939446946295,56.16602879533443,38.042801573398,-1.3750052348520398,1.1788193666715756,14.969850143031323,18.733093076036027,28.859815538546147,3.8699951171875,-8.196130997952679,-0.3434959411621037,-9.735554328042156,9.048562445717948,-5.039525134602144,4.3525332522779365,4.997721006864396,93.91475519432485,40.94412588474697,4.696029193440028,8,-2.7350006103515625,9.4949951171875,20.95999526977539,18.18499755859375,-4.9600067138671875,0,0.00899865902295649,-3.0523755122909892,143.99000549316406,2.7257404936915255,145.2100067138672,1.4719941894885895,145.9499969482422,0.00899865902295649
8610,2019-08-27,150.2100067138672,151.39999389648438,148.69000244140625,149.4499969482422,4223900.0,0.01630584311466765,-1.3771867596471739,0.38384414423440016,58.53108698631968,41.77331827491364,-4.510122939904932,-2.1345087653967028,12.587657472087983,16.251852213006714,29.0495323117905,3.5999908447265625,-7.577975712871705,2.570507049560547,-4.9779879221890155,10.11900202131011,-1.2037404363142343,6.344754535435328,2.3609629978599287,85.54085297231353,27.154498200871387,3.7742474858747803,8,-3.7800064086914062,7.084991455078125,18.787494659423828,15.774993896484375,-5.44000244140625,1,-0.018507515570394317,1.095244323342416,147.8000030517578,-3.0523755122909892,143.99000549316406,2.7257404936915255,145.2100067138672,-0.018507515570394317
8611,2019-08-28,140.08000183105472,141.36000061035156,129.69999694824222,131.42999267578122,18498400.0,-0.06743894833923392,1.080284866856591,11.381444747831749,34.033509290172205,42.901490190647934,5.082022317721481,7.091872166686954,22.48262015747875,26.230553265682175,29.12356506449587,20.51000976562497,-6.905171050556277,-6.754998016357405,-13.894010792772633,0.3840147600578234,-10.324504404565033,-3.1854916281497765,12.2687486207152,47.834130611033785,-7.009502551389559,3.569506388207621,8,0.46999359130856533,11.744995117187472,28.729995727539034,25.904998779296847,6.809997558593722,2,0.0641776511682699,-1.3771867596471739,150.2100067138672,1.095244323342416,147.8000030517578,-3.0523755122909892,143.99000549316406,0.0641776511682699
8612,2019-08-29,142.6300048828125,142.97999572753906,140.16000366210938,142.02000427246094,3284400.0,0.01820390504301428,3.305389570302035,0.07052022713521343,38.94951706963131,44.02826453440131,2.77877572048493,3.8874354400982156,19.602112305730486,23.53599187131698,28.90767744595984,2.8999938964843466,-6.355709324851603,-3.6629951477050895,-10.310030175715838,2.9840398803056587,-6.986512661710464,-0.3394776336997154,8.812795428816315,59.58529840078018,8.681109244029834,3.323517514005372,8,-2.0800094604492188,8.599990844726562,26.71499252319336,23.354995727539062,4.92999267578125,3,0.0179485204441876,1.080284866856591,140.08000183105472,-1.3771867596471739,150.2100067138672,1.095244323342416,147.8000030517578,0.0179485204441876
8613,2019-08-30,142.82000732421875,144.1300048828125,141.11000061035156,143.7899932861328,2991400.0,0.001332135139183066,2.660590928006658,-1.5901393301148161,41.852966607379436,44.923014301486994,2.6635042734781678,3.4871540052194803,18.953850013485862,23.195958996486922,27.734737176946965,3.0200042724609375,-5.357446326941215,-3.2259933471679574,-10.009239527486756,3.557252833150841,-6.617616437327342,0.16562974299142752,7.753080852874604,60.46088581150395,11.285089245216632,3.391623090159396,8,-2.2700119018554688,7.7849884033203125,27.092491149902344,23.164993286132812,2.829986572265625,4,0.03416880950681689,3.305389570302035,142.6300048828125,1.080284866856591,140.08000183105472,-1.3771867596471739,150.2100067138672,0.03416880950681689
8614,2019-09-03,141.14999389648438,143.0,139.8699951171875,141.0,2335600.0,-0.011693133609377626,-1.5975104785300933,-0.1546351208922588,35.136643969972596,44.61262339077409,3.9615802682308754,5.234969837294642,20.090326877945756,24.650419353753477,26.04354997903211,3.1300048828125,-3.929295001724654,-4.775006103515636,-11.825299901999927,2.275287694968654,-8.300153002757781,-1.2498592042734913,8.588170631454943,52.764970315674084,7.236555606912297,3.5251468992421513,9,-0.5999984741210938,8.010002136230469,28.70250701904297,24.835006713867188,7.220001220703125,1,0.032306149589542255,2.660590928006658,142.82000732421875,3.305389570302035,142.6300048828125,1.080284866856591,140.08000183105472,0.032306149589542255
8615,2019-09-04,144.33999633789062,145.58999633789062,141.86000061035156,142.55999755859375,1879700.0,0.02260008912041256,-1.345914665745379,11.867141403865718,46.223652807352074,45.30060659287955,0.47332963566077524,2.2110998501171366,16.46990422394174,21.23855189116108,24.770534035595638,4.44000244140625,-2.857522064060106,-1.6185035705566406,-8.629942510445687,5.392935369332406,-5.124223040501164,1.8872158993878827,4.596641486860818,92.13341694138568,42.83782104447226,3.5057194699445304,9,-3.7900009155273438,1.9350051879882812,23.417503356933594,21.645004272460938,0.3899993896484375,2,-0.010392129957441543,-1.5975104785300933,141.14999389648438,2.660590928006658,142.82000732421875,3.305389570302035,142.6300048828125,-0.010392129957441543
8616,2019-09-05,148.22000122070312,149.11000061035156,145.6199951171875,146.27999877929688,2956800.0,0.02688100998513021,-1.1411012506552836,1.0898897594595984,57.784957910605264,46.598170223173675,-3.409341187288618,-1.422883869512816,12.367841172495247,17.157151436174843,23.04872942900454,4.7700042724609375,-2.086797014621368,2.0590011596679574,-4.968865695168006,9.08686801450392,-1.4549322677500243,5.572934587085939,-18.52000427246091,90.3679776997224,34.753415253831434,3.5139334274179888,9,-7.670005798339844,-3.0699996948242188,19.19249725341797,17.764999389648438,2.100006103515625,3,-0.02327619025657046,-1.345914665745379,144.33999633789062,-1.5975104785300933,141.14999389648438,2.660590928006658,142.82000732421875,-0.02327619025657046
8617,2019-09-06,150.35000610351562,152.7100067138672,148.10000610351562,148.8300018310547,2092900.0,0.014370563117462654,-2.093964577028833,0.7835063709296838,58.89587716158769,47.50824895537275,-5.289845393495824,-3.8893365051271758,10.057872647625913,14.821721668012287,22.70276591515014,4.6100006103515625,-1.5441111040316855,4.27600555419923,-2.480671159071676,11.032682267470136,0.8976671975637771,7.654343910834683,-20.26180908203122,81.6199495414643,20.666080133270782,3.3783383566354463,9,-9.145004272460938,-6.0850067138671875,14.202491760253906,15.274993896484375,-0.0800018310546875,4,-0.02301301345797735,-1.1411012506552836,148.22000122070312,-1.345914665745379,144.33999633789062,-1.5975104785300933,141.14999389648438,-0.02301301345797735
8618,2019-09-09,151.02000427246094,151.64999389648438,147.57000732421875,151.02000427246094,2900600.0,0.004456256346833998,5.476275825320319,0.0,57.20668096211163,47.62387697390355,-5.4286492725036055,-4.832290915625919,9.122686634255075,13.949705918703188,22.45677310253676,4.079986572265625,-1.0423578094850257,4.96200332641601,-1.7434909239706826,11.667497576802702,1.6092562012226495,8.31475045160937,-20.026934863281213,86.83799910396289,21.80585097454977,3.352747125193347,9,-9.81500244140625,-8.910003662109375,12.802494049072266,13.229995727539062,-1.0200042724609375,0,-0.022910916540730963,-2.093964577028833,150.35000610351562,-1.1411012506552836,148.22000122070312,-1.345914665745379,144.33999633789062,-0.022910916540730963
8619,2019-09-10,148.0500030517578,151.3699951171875,146.05999755859375,149.97999572753906,2077200.0,-0.019666276894979018,1.2547801240143324,-100.0,52.05972395830477,46.90483663745745,-2.7037884365072955,-2.031001757387571,11.86328004932551,16.7724557847838,22.05374516575869,5.30999755859375,-0.841834835457206,2.0330017089843864,-4.609833675581768,8.675837093550541,-1.2884159832986768,5.3544194012674495,-16.1882561503906,57.05068165261734,-6.96018137200636,3.321417692283074,9,-6.845001220703125,-5.94000244140625,12.307498931884766,12.735000610351562,-2.6699981689453125,1,-0.01621080111990547,5.476275825320319,151.02000427246094,-2.093964577028833,150.35000610351562,-1.1411012506552836,148.22000122070312,-0.01621080111990547
8620,2019-09-11,154.6699981689453,154.91000366210938,147.5500030517578,149.27000427246094,3307200.0,0.04471458953549079,1.5033994892980962,-2.797934916669302,60.3366482051579,49.827407628011414,-9.638157429532214,-8.881084642418159,4.8800718600110145,10.023527802025797,22.27162568842866,7.3600006103515625,-0.5435217966648906,8.509996795654303,1.247822799155216,15.77217079215339,4.878909797404759,12.141083793903846,-21.974320875078092,97.41652021089631,32.46341801441463,3.6310869982495393,9,-7.279998779296875,-12.364997863769531,3.167499542236328,3.595001220703125,-10.399993896484375,2,-0.040731900991402004,1.2547801240143324,148.0500030517578,5.476275825320319,151.02000427246094,-2.093964577028833,150.35000610351562,-0.040731900991402004
8621,2019-09-12,155.69000244140625,159.8800048828125,155.0500030517578,155.6699981689453,3478900.0,0.006594713160510857,-6.6667029972752045,0.0037044990872973265,62.341010996308945,52.426462508753374,-9.175973897417151,-9.708114457921681,3.4751052581603403,8.832109947159097,21.74040029684074,5.2100067138671875,-0.7105041311365312,9.091500854492182,0.6696153365136297,17.513386372470734,4.8805580955028915,13.302443613481472,-21.6614655654445,69.68161924152156,1.674453992339636,4.210942758989283,9,-5.81500244140625,-10.900001525878906,1.8499946594238281,2.4799957275390625,-16.020004272460966,3,-0.07039634235982473,1.5033994892980962,154.6699981689453,1.2547801240143324,148.0500030517578,5.476275825320319,151.02000427246094,-0.07039634235982473
8622,2019-09-13,153.47999572753906,156.13999938964844,152.8699951171875,155.52999877929688,1994200.0,-0.014194917330667578,1.0,-102.47826086956522,60.920576412920354,54.54508582048013,-5.883784983577243,-7.0266769672326745,5.205280228913097,10.806134519383079,20.892903933764323,3.2700042724609375,-1.242913297839607,6.353494262695307,-2.4143493329584658,15.12133785834908,1.9695724648684347,10.737416060522179,-17.38334141102925,53.69026220371246,-19.9555293743665,4.383921797826879,9,-3.6049957275390625,-8.689994812011719,3.5375022888183594,4.480003356933594,-11.989990234375,4,-0.02058892683923441,-6.6667029972752045,155.69000244140625,1.5033994892980962,154.6699981689453,1.2547801240143324,148.0500030517578,-0.02058892683923441
8623,2019-09-16,153.8699951171875,155.00999450683594,152.4600067138672,152.47000122070312,1505100.0,0.002541043787496422,-2.5915753277455407,-0.6829228353020863,57.5817952900215,57.038991522707796,-5.075219912859893,-7.008917806703522,4.32267324791647,10.163578934513566,20.090872579583376,2.54998779296875,0.15354942489778978,6.256494140624994,-2.884610026752938,15.397598308002927,1.6859420569360282,10.82704622431396,-15.870672755373477,56.51225339734219,-13.967793362783851,4.5705520836889715,9,-2.9999923706054688,-9.079994201660156,2.4250030517578125,4.090003967285156,-13.799987792968722,0,-0.023396314804486784,1.0,153.47999572753906,-6.6667029972752045,155.69000244140625,1.5033994892980962,154.6699981689453,-0.023396314804486784
8624,2019-09-17,153.6699981689453,153.86000061035156,152.0,152.25,1318400.0,-0.001299778739122348,1.066663840969779,1.0142888283378746,54.57428343878376,57.96683937064465,-3.2547678320181603,-6.555100852346811,4.0936636348560285,10.123100035967923,19.586271782490734,1.8699951171875,1.2568295806930792,5.681996917724604,-3.8184760203437804,15.182469855792988,0.9317604486903974,10.43223338675881,-13.920221205451412,49.63498952427979,-18.1575760591669,4.7502364690341965,9,-0.9199981689453125,-8.879997253417969,1.1825027465820312,4.290000915527344,-11.740005493164062,1,-0.023882333654422938,-2.5915753277455407,153.8699951171875,1.0,153.47999572753906,-6.6667029972752045,155.69000244140625,-0.023882333654422938
8625,2019-09-18,151.11000061035156,152.33999633789062,148.25,152.1300048828125,2046100.0,-0.016659058951632666,4.680601032096725,-0.7183137941780122,68.23138454833523,59.12755344150353,0.40962193815366277,-3.8332852922024188,6.1383495734985445,12.398629019436044,19.123902076739675,5.4199981689453125,2.2097078575513365,2.8944992065429744,-6.679618785394439,12.468617198480388,-1.892559789425718,7.681558202511667,-9.749805413312174,24.59156844016668,-43.836727365748885,4.787058995968702,9,1.8600006103515625,-6.319999694824219,3.1800003051757812,6.849998474121094,-5.7400054931640625,2,-0.037919368039143087,1.066663840969779,153.6699981689453,-2.5915753277455407,153.8699951171875,1.0,153.47999572753906,-0.037919368039143087
8626,2019-09-19,153.3800048828125,154.19000244140625,151.38999938964844,151.38999938964844,1345100.0,0.015022197493826495,-1.814065650950413,-1.9509776055769144,67.9345822751813,60.131854009680595,-1.175028705465138,-5.816317061896342,3.32397602911027,9.859418175555618,18.674102500848168,3.0800018310546875,3.7357830940810572,4.793003082275391,-4.985405760819191,14.571411925369972,-0.09620133927191432,9.682207503822696,-10.538224910911254,65.01907832265475,-4.340758551233748,4.889204421547292,9,-0.410003662109375,-8.590003967285156,0.4674949645996094,4.579994201660156,-7.8400115966796875,3,-0.0593949688377694,4.680601032096725,151.11000061035156,1.066663840969779,153.6699981689453,-2.5915753277455407,153.8699951171875,-0.0593949688377694
8627,2019-09-20,153.33999633789062,154.25999450683594,151.42999267578125,153.13999938964844,1925700.0,-0.0002608458967806593,1.774520730329935,0.10050070159565087,67.63912753813925,61.29101474035033,-0.7445885529898533,-5.413556596061028,2.7889064287913925,9.602824501344458,17.923009660838414,2.8300018310546875,4.631845789152152,4.346495056152349,-5.516397679863729,14.209387792168428,-0.5849513118556899,9.277941424160389,-9.135158373116468,75.295865000237,4.61165921575207,4.931446368008045,9,-0.3699951171875,-8.549995422363281,-0.5699958801269531,4.620002746582031,-6.3499908447265625,4,-0.08914828808801434,-1.814065650950413,153.3800048828125,4.680601032096725,151.11000061035156,1.066663840969779,153.6699981689453,-0.08914828808801434
8628,2019-09-23,152.3699951171875,153.52999877929688,151.6999969482422,152.4600067138672,1042700.0,-0.006325820033057039,-1.5594289189794808,-0.45006485084306097,69.26509502675002,63.20272263684425,0.48840863199379214,-3.988026077148106,3.1329765079191247,10.335272627120418,17.29241375176063,1.8300018310546875,4.787599988262173,2.957494354248041,-6.72068111038277,12.635669818878853,-1.8815933780673504,7.796582086563433,-6.911143798970272,68.55239405795298,-4.216778054863923,4.839087732315399,9,1.3450088500976562,-7.579994201660156,0.3050041198730469,5.590003967285156,-6.779998779296875,0,-0.07140506643486899,1.774520730329935,153.33999633789062,-1.814065650950413,153.3800048828125,4.680601032096725,151.11000061035156,-0.07140506643486899
8629,2019-09-24,149.1300048828125,153.6300048828125,148.1699981689453,152.94000244140625,1975600.0,-0.021263964941937052,1.1040478402502558,42.32785217833531,58.21050109693746,62.9664840692642,4.355762974950807,-0.6780505726727313,5.7119553513090295,13.326197665943766,17.009331571779118,5.4600067138671875,4.6664871862587916,-0.34899597167969887,-9.998755623445817,9.300763680086419,-5.173875797562772,4.475883854203374,-2.517461279427664,15.76366652134478,-52.30240433747884,4.824879825883063,9,4.894996643066406,-4.340003967285156,3.544994354248047,8.829994201660156,-0.350006103515625,1,-0.06075234534936913,-1.5594289189794808,152.3699951171875,1.774520730329935,153.33999633789062,-1.814065650950413,153.3800048828125,-0.06075234534936913
8630,2019-09-25,147.42999267578125,149.13999938964844,144.9199981689453,148.85000610351562,2022900.0,-0.011399531625893355,3.220001220703125,0.37270717523989555,48.53648029361981,61.432647324520964,5.499063488877596,0.8464069406064709,6.804616034524685,14.711400412056491,17.689040937380646,4.220001220703125,4.536955161395383,-1.9100074768066406,-11.595454860951577,7.775439907338296,-6.752731168879109,2.9327162152658275,12.45001220703125,26.8736133937586,-36.78633261504359,4.842723692072474,9,3.100006103515625,-2.6399917602539062,5.245006561279297,10.530006408691406,-0.0699920654296875,2,-0.037305841913017335,1.1040478402502558,149.1300048828125,-1.5594289189794808,152.3699951171875,1.774520730329935,153.33999633789062,-0.037305841913017335
8631,2019-09-26,149.07000732421875,149.88999938964844,145.72000122070312,146.86000061035156,1058900.0,0.01112402312902594,1.1662379663354643,-1.5563280393716017,47.58491074482382,59.95090669473245,3.1527998900380965,-0.0901902557459664,4.544119551492599,12.785590221999371,15.975860957206478,4.1699981689453125,4.892161165358999,-0.7194931030273324,-9.375148992573969,7.936162786519304,-5.0473210478006365,3.6083348417459717,10.510797424316394,44.43266362362074,-16.25505005119895,4.3278279447733174,9,0.894989013671875,-4.280006408691406,3.7499961853027344,8.889991760253906,1.17999267578125,3,-0.02482063477050711,3.220001220703125,147.42999267578125,1.1040478402502558,149.1300048828125,-1.5594289189794808,152.3699951171875,-0.02482063477050711
8632,2019-09-27,145.19000244140625,149.99000549316406,143.6999969482422,149.3699951171875,1781300.0,-0.0260280719942122,1.3210306132216234,-1.8913936548486208,40.188497938191446,58.01831810008466,6.406964718195013,4.207139028534613,7.721262477822677,16.427146230488177,14.590565668543187,6.290008544921875,4.199741636262104,-4.727497863769543,-13.004811508433107,3.549815780894022,-8.86615468610134,-0.5888410414377461,14.097586175537089,15.005078575786026,-40.6243405915351,4.138656822331786,9,3.7899932861328125,-0.40000152587890625,7.552501678466797,12.769996643066406,6.0800018310546875,4,0.00241057124348365,1.1662379663354643,149.07000732421875,3.220001220703125,147.42999267578125,1.1040478402502558,149.1300048828125,0.00241057124348365
8633,2019-09-30,147.6999969482422,147.97000122070312,144.6999969482422,145.74000549316406,1182500.0,0.017287653864796138,1.61600341796875,-0.4688982988975688,49.401699592577714,57.44358656161733,3.274012970982284,2.1939724923548454,4.622051532907676,13.678263624581149,13.355608263940526,3.2700042724609375,3.3169891227285575,-2.461502838134777,-10.122660166596916,5.199654490327362,-6.292081502365846,1.3690758260962923,10.964088001953115,40.281941629416096,-14.541135458612004,3.8305786642310635,9,1.279998779296875,-2.9099960327148438,5.042507171630859,10.260002136230469,4.029998779296875,0,-0.004806983546024823,1.3210306132216234,145.19000244140625,1.1662379663354643,149.07000732421875,3.220001220703125,147.42999267578125,-0.004806983546024823
8634,2019-10-01,145.7100067138672,149.49000549316406,144.99000549316406,148.5,1586000.0,-0.013473190761624343,-1.1276617234873763,-1.4234721681588167,31.803448160456355,53.396038074075236,4.488108449494604,4.788618579619026,5.953703186728887,15.416805809499976,11.804778268421012,4.5,2.5478819145128,-4.679493713378918,-11.428562912058425,2.0695754853005894,-8.054028312718657,-1.3049591140391783,12.355514716249985,31.955596741561585,-16.75762802798711,3.3745345993397473,10,3.269989013671875,-0.9200057983398438,7.032497406005859,12.249992370605469,5.79998779296875,1,-0.0008236248057570394,1.61600341796875,147.6999969482422,1.3210306132216234,145.19000244140625,1.1662379663354643,149.07000732421875,-0.0008236248057570394
8635,2019-10-02,142.83999633789062,144.1199951171875,141.67999267578125,143.99000549316406,1620000.0,-0.019696728047047918,2.461024836318381,0.41219065328556975,25.727255957665122,48.70633514990677,6.77401126220343,7.94798833217385,8.138439049110275,17.97860351848098,10.868327290470406,4.0300140380859375,1.8275580582466944,-7.474504089355463,-14.532880281754132,-0.41612789695679453,-11.003692185554797,-3.945315993156129,14.650904112951537,13.959107977341375,-30.775665489253512,3.5291880961993387,10,5.129997253417969,1.9500045776367188,8.340003967285156,15.120002746582031,8.980010986328125,2,0.041585008356868514,-1.1276617234873763,145.7100067138672,1.61600341796875,147.6999969482422,1.3210306132216234,145.19000244140625,0.041585008356868514
8636,2019-10-03,144.77000427246094,145.0800018310547,140.25999450683594,142.3699951171875,1402300.0,0.013511677289635537,2.1920533147398684,-2.0869478684304803,33.37155308525452,44.89882687736403,3.9048750971184916,6.056798157441847,5.409917977420008,15.889626562903402,10.616817686318598,4.82000732421875,1.2647345119668216,-5.371996307373053,-12.80460710440616,2.060614489660054,-9.08830170588962,-1.655690908856485,11.77224171187757,46.35153826611423,2.6359918341409028,3.7163053985165537,10,2.1749954223632812,0.01999664306640625,7.092494964599609,13.189994812011719,8.19000244140625,3,0.017890421091762754,2.461024836318381,142.83999633789062,-1.1276617234873763,145.7100067138672,1.61600341796875,147.6999969482422,0.017890421091762754
8637,2019-10-04,146.88999938964844,147.38999938964844,144.25,145.8800048828125,1200400.0,0.01464388377855963,2.1243860408268618,0.42082943917806304,37.500020494412674,41.36937415154877,0.8646587142443138,3.8623204292963464,2.615314659190915,13.54106122577241,10.788003780095755,3.1399993896484375,0.41985818916197104,-3.079000854492193,-10.650988754584148,4.492987045599762,-6.864994804538156,0.70699309555377,8.349666476489858,71.83095331774943,28.50581907855777,3.7859939500459707,10,0.05500030517578125,2.9850006103515625,-0.7025032043457031,5.599998474121094,6.029998779296875,4,0.02287426390028524,2.1920533147398684,144.77000427246094,2.461024836318381,142.83999633789062,-1.1276617234873763,145.7100067138672,0.02287426390028524
8638,2019-10-07,147.55999755859375,148.50999450683594,145.97999572753906,145.97999572753906,1019100.0,0.004561223852741936,-2.202526388982781,1.5643667568098383,39.239178982343574,39.26144947214945,-0.6251293851053106,3.077606982961356,1.326803718345957,12.590418724080905,10.80718319088356,2.529998779296875,-0.6262728043618608,-2.2360023498535213,-9.864775525063777,5.392770825356735,-6.050388937458649,1.5783842377516066,6.4812945988003605,79.08986308435472,35.05250811686167,3.814386587605131,10,-2.43499755859375,2.31500244140625,-1.6700019836425781,4.930000305175781,10.5,0,0.02514236090573263,2.1243860408268618,146.88999938964844,2.1920533147398684,144.77000427246094,2.461024836318381,142.83999633789062,0.02514236090573263
8639,2019-10-08,145.64999389648438,148.0,145.30999755859375,146.1699981689453,1727600.0,-0.012943912264236412,-3.4833488040893656,-0.32911624672853873,40.158616391570604,38.33057570525509,0.8262063664962227,5.057910643899049,2.7516297931257157,14.152172932818189,10.660017863664132,2.69000244140625,-1.7842390409390703,-4.02600555419923,-11.843586474753664,3.791575366355204,-7.934796014476461,-0.11721509392199891,7.288794448865076,65.33332593513258,18.058105357698906,3.9087904602772228,10,-0.524993896484375,4.225006103515625,-0.07249832153320312,6.840003967285156,13.560012817382812,1,0.041743920946373914,-2.202526388982781,147.55999755859375,2.1243860408268618,146.88999938964844,2.1920533147398684,144.77000427246094,0.041743920946373914
8640,2019-10-09,148.3699951171875,148.6999969482422,146.2899932861328,147.32000732421875,854700.0,0.018674914759256867,1.8187318187496653,-2.0191907039525807,41.11386323507602,37.61157042639422,-1.9516722900600598,1.9412584154779324,-0.3519952754013218,11.133726089230322,11.069035819135896,3.0500030517578125,-2.931409087142498,-0.9910041809081918,-8.46130096333411,6.479292601517727,-4.726152572121151,2.7441442103047677,3.55448972108087,96.09002682942703,48.95007853083148,3.735148391212965,10,-3.2449951171875,1.7000045776367188,-3.5149993896484375,4.120002746582031,9.770004272460938,2,0.021163304529115523,-3.4833488040893656,145.64999389648438,-2.202526388982781,147.55999755859375,2.1243860408268618,146.88999938964844,0.021163304529115523
8641,2019-10-10,144.72999572753906,149.08999633789062,144.5,147.9499969482422,1456800.0,-0.024533258134661562,-1.494568191995754,-3.0667034819508223,36.458014842149176,37.19707230461175,1.1264085843595524,4.97303132938967,2.986993740298942,14.510481370947389,12.015576434202622,4.589996337890625,-3.589216065914286,-4.08300323486327,-11.197986128763063,3.031979659036523,-7.640494681813152,-0.5255117879133877,6.261329884214717,9.917274601663335,-32.27063263953693,3.5574914469498955,10,0.1450042724609375,5.340003967285156,-1.3174972534179688,7.760002136230469,17.020004272460938,3,0.04898785190339505,1.8187318187496653,148.3699951171875,-3.4833488040893656,145.64999389648438,-2.202526388982781,147.55999755859375,0.04898785190339505
8642,2019-10-11,150.32000732421875,152.25999450683594,146.6999969482422,147.16000366210938,1856800.0,0.03862372529329128,-1.7254775831376128,-0.9813672248917195,47.1848587358476,36.95075665386396,-4.089432956796458,-0.9126489768857482,-2.7582357004368987,8.629257804480517,12.79589543544345,7.529998779296875,-3.6640928033729097,1.6650077819824105,-5.14752094813403,8.477536512098851,-1.741256583075824,5.071272147040645,-10.060012817382812,75.00014747551414,34.653968177935354,3.406264365058224,10,-4.0600128173828125,-0.25000762939453125,-7.470008850097656,2.1699905395507812,12.1199951171875,4,0.01756252834630545,-1.494568191995754,144.72999572753906,1.8187318187496653,148.3699951171875,-3.4833488040893656,145.64999389648438,0.01756252834630545
8643,2019-10-14,150.27000427246094,150.42999267578125,148.5800018310547,149.7100067138672,795000.0,-0.00033264402156374384,3.2046471302236865,0.17721421190377318,51.71583048896496,39.1632435792538,-4.063898875027576,-1.2081174997699407,-2.683153042349403,8.387995060727576,13.55565463785014,1.8499908447265625,-3.8413685983092023,1.7950042724609432,-4.615746012825525,8.205754557747412,-1.4103708701823052,5.000379415104192,-9.770009765624991,74.35577779569333,29.62362569537074,3.205375142643234,10,-4.010009765625,-0.20000457763671875,-7.535003662109375,2.2199935913085938,14.259994506835938,0,0.017634882685433118,-1.7254775831376128,150.32000732421875,-1.494568191995754,144.72999572753906,1.8187318187496653,148.3699951171875,0.017634882685433118
8644,2019-10-15,150.0,151.25999450683594,149.3699951171875,150.55999755859375,1221700.0,-0.0017967942023304762,-1.0769140480901438,-1.0,54.04215817282586,42.309343825382776,-3.4881831562372554,-1.293474804363143,-2.255613073442248,8.433899073596194,14.21416553082932,1.8899993896484375,-3.444663944276982,1.7084999084472656,-4.271789487702478,7.688789304597009,-1.2816447896276202,4.698644606522151,-9.264805493164062,70.87633883187596,22.89852864723217,2.9901446980748756,10,-3.7400054931640625,0.06999969482421875,-8.342498779296875,2.4899978637695312,15.330001831054688,1,0.05373331705729156,3.2046471302236865,150.27000427246094,-1.7254775831376128,150.32000732421875,-1.494568191995754,144.72999572753906,0.05373331705729156
8645,2019-10-16,145.3800048828125,148.1699981689453,143.25999450683594,147.85000610351562,2887400.0,-0.030799967447916687,2.1575734976645604,4.410735694822888,44.69370093667935,43.56736025331887,1.7098070157824168,3.0306142045594413,2.468257541117623,12.933500325548579,14.72398117759809,6.7400054931640625,-3.679854300261951,-2.62499542236327,-8.585736415107277,3.3357455703807375,-5.605365918735288,0.355375074008748,-4.4143143759765735,23.55567084418403,-23.84319867565214,2.980370496372008,10,2.3799896240234375,4.689994812011719,-3.722503662109375,7.109992980957031,19.669998168945312,2,0.09513001352698214,-1.0769140480901438,150.0,3.2046471302236865,150.27000427246094,-1.7254775831376128,150.32000732421875,0.09513001352698214
8646,2019-10-17,144.27000427246094,146.82000732421875,144.02999877929688,146.02000427246094,1440500.0,-0.007635166962927986,-1.5022374885388583,0.7085016741416164,48.56250354647467,44.79652503688131,3.0635935029788754,3.6081123953041185,3.6552580719534262,13.917506016266344,15.589883185800439,2.790008544921875,-3.261742536975362,-3.279496002197277,-8.893003644079869,2.3340116396853148,-6.086249823138559,-0.4727421812559953,-3.0784276856250017,11.222330729166668,-38.61045249068319,2.806753820941293,10,3.489990234375,5.799995422363281,0.5774955749511719,8.219993591308594,22.739990234375,3,0.09613914678336966,2.1575734976645604,145.3800048828125,-1.0769140480901438,150.0,3.2046471302236865,150.27000427246094,0.09613914678336966
8647,2019-10-18,139.66999816894528,144.49000549316406,138.89999389648438,144.02000427246094,2959700.0,-0.03188470206757821,1.1134225206671167,2.4857177734375164,38.22236366468464,44.68354555714143,7.299342502530493,7.516880991067012,8.025074918614592,18.356623263111516,16.78906200823757,5.5900115966796875,-2.4696668392041374,-7.196002197265642,-13.158918112269532,-1.2330862822617519,-10.177460154767601,-4.214544239763683,12.589996337890653,6.22980772198366,-42.95999270892388,2.981457957501948,10,5.909996032714872,7.849998474121122,7.662502288818388,12.819999694824247,29.210006713867216,4,0.15808693434896925,-1.5022374885388583,144.27000427246094,2.1575734976645604,145.3800048828125,-1.0769140480901438,150.0,0.15808693434896925
8648,2019-10-21,141.49000549316406,142.3699951171875,139.19999694824222,140.89999389648438,1800300.0,0.01303076786767976,1.697881292651704,-0.13563465950147588,43.77948739172212,45.08586455715827,5.05985612242128,5.10153783192078,6.0154594186612655,16.367113243164596,18.053045944328975,3.169998168945284,-2.0039888128648613,-4.831995391845709,-10.664416455267911,1.0004256715764939,-7.74820592355681,-1.9157848601346075,10.502789001464834,20.954785346131292,-29.15861259654528,2.9162105317110947,10,4.089988708496094,5.464988708496094,5.842494964599609,10.999992370605469,29.30999755859375,0,0.1480669738842746,1.1134225206671167,139.66999816894528,-1.5022374885388583,144.27000427246094,2.1575734976645604,145.3800048828125,0.1480669738842746
8649,2019-10-22,140.07000732421878,142.5800018310547,139.71000671386722,142.02000427246094,1297600.0,-0.010036031619306773,-1.1498105508598322,-3.305014611942952,45.73454526315398,45.59927367138915,6.263799655872759,6.121852522293949,7.305067303711269,17.634934359335034,18.78975193981507,2.8699951171874716,-1.8341107780638026,-5.798993682861294,-12.101537073962731,0.5035497082401434,-8.950265378412013,-2.6477219873105753,11.660931158447227,12.621498257667968,-40.3275052579267,3.1512716955507254,10,5.509986877441378,6.509986877441378,7.759994506835909,12.419990539550753,40.10998535156247,1,0.17462690209232856,1.697881292651704,141.49000549316406,1.1134225206671167,139.66999816894528,-1.5022374885388583,144.27000427246094,0.17462690209232856
8650,2019-10-23,141.92999267578125,142.8000030517578,138.6199951171875,139.57000732421878,1646300.0,0.01327896947457985,1.0390252253459273,-1.2102507922845211,45.61726729293617,46.61696838814326,3.7931187049584025,4.035601456382892,5.238836928613637,15.729282624829494,19.142700993290113,4.1800079345703125,-1.7369620597503967,-3.6640083312988168,-10.156860179433806,2.828843516836173,-6.910434255366312,-0.4175824072313219,9.544326915161122,40.365763794296946,-12.863500272432226,3.2464259240674957,10,3.5100021362304688,4.510002136230469,6.840007781982422,10.560005187988281,38.97000122070315,2,0.16487007935473796,-1.1498105508598322,140.07000732421878,1.697881292651704,141.49000549316406,1.1134225206671167,139.66999816894528,0.16487007935473796
8651,2019-10-24,145.3699951171875,146.10000610351562,142.52000427246094,143.0,1302600.0,0.02423731852973776,-1.1501599200857795,1.0042414524388472,47.74613948752758,46.679332916107704,0.5067360215187762,0.32062953892798873,1.785953681486376,12.181880904196817,19.355782099054178,4.170013427734375,-1.456098661805072,-0.039005279541015625,-6.322306432245654,6.2442958731636224,-3.180655855893349,3.1026452968113176,5.590151494804672,90.24050916953958,37.73813780060978,3.1416505763523244,10,-0.43000030517578125,1.0699996948242188,3.5100059509277344,7.120002746582031,30.260009765625,3,0.13537874799201588,1.0390252253459273,141.92999267578125,-1.1498105508598322,140.07000732421878,1.697881292651704,141.49000549316406,0.13537874799201588
8652,2019-10-25,145.5399932861328,147.1699981689453,144.32000732421875,144.97999572753906,1062500.0,0.001169417174488263,-2.0319464961122025,0.2362863765130054,46.95965793137406,46.150869298597605,-0.46110245467778554,0.18782615440255768,1.733736210481311,11.882027737633877,19.185653052676948,2.8499908447265625,-1.405263302801501,0.11349334716797443,-6.169189165515064,6.396175859851013,-3.027847909173545,3.2548346035094937,4.9265472660671605,80.93562221036419,30.482913670749596,3.141341256341514,10,-0.5999984741210938,0.9000015258789062,3.340007781982422,6.950004577636719,29.860000610351562,4,0.14751959743802456,-1.1501599200857795,145.3699951171875,1.0390252253459273,141.92999267578125,-1.1498105508598322,140.07000732421878,0.14751959743802456
8653,2019-10-28,146.99000549316406,147.83999633789062,145.36000061035156,146.99000549316406,866800.0,0.009962981131794502,1.9176734583969124,0.0,52.04519318236334,45.92898429965732,-2.710331961683096,-1.38933607167138,0.3817742517981344,10.311668944500866,18.945702183144093,2.4799957275390625,-0.8158373443563676,1.5990051269531307,-4.6374417268348225,7.835451980741084,-1.5192182999408317,4.717228553847093,3.0026732416354207,90.78101158145246,40.46692467544052,3.1182234268939704,10,-3.5950088500976562,-0.8650054931640625,1.8899955749511719,5.499992370605469,29.409988403320312,0,0.1489216856357385,-2.0319464961122025,145.5399932861328,-1.1501599200857795,145.3699951171875,1.0390252253459273,141.92999267578125,0.1489216856357385
8654,2019-10-29,145.58999633789062,147.9199981689453,145.38999938964844,146.97999572753906,891200.0,-0.00952451937515264,-1.8268248812964052,-100.0,45.578886983160025,46.02733830482184,-2.236901816529553,0.001287213042331814,1.7994996657116076,11.515864760456395,19.034240021642248,2.529998779296875,-1.0906490603399845,0.2049964904785213,-6.030388842365312,6.440381823322355,-2.9126961759434096,3.322689156900452,3.9477750522043777,74.94622509167576,29.165765179326982,3.1176926664219238,10,-2.3199996948242188,0.535003662109375,3.662506103515625,6.709999084472656,31.040008544921875,1,0.17315754755126767,1.9176734583969124,146.99000549316406,-2.0319464961122025,145.5399932861328,-1.1501599200857795,145.3699951171875,0.17315754755126767
8655,2019-10-30,148.77999877929688,149.52000427246094,144.83999633789062,146.24000549316406,1114300.0,0.02191086284529309,1.3283596819191132,-1.827334101761897,56.534363255263635,46.91310049468728,-5.469022093773049,-2.8679282619254423,-1.3476037065320838,8.149484966074851,18.464322980321903,4.6800079345703125,-1.5276805960859576,3.0979988098144418,-3.1925946207608433,9.388592240389727,-0.047297905473186574,6.24329552510207,-10.160003662109375,89.42849295479911,37.49592221605711,3.145296715287636,10,-4.709999084472656,-3.3400039672851562,0.62750244140625,3.5199966430664062,30.540008544921875,2,0.2110498330025108,-1.8268248812964052,145.58999633789062,1.9176734583969124,146.99000549316406,-2.0319464961122025,145.5399932861328,0.2110498330025108
8656,2019-10-31,147.36000061035156,149.0399932861328,145.33999633789062,148.75999450683594,1048000.0,-0.009544281359027074,2.7755235500194626,-0.5511801563128901,44.48172218217567,47.6085847744085,-3.983523198802999,-1.3111695769239873,0.11934266621071288,9.413714840552984,17.65583452364082,3.6999969482421875,-2.118581256770483,1.5485008239746207,-4.7696182009891,7.866619848938342,-1.6105586885072398,4.707560336456481,-8.522005310058603,58.46144365835551,9.056530069378304,3.159059512481866,10,-3.2900009155273438,-1.9200057983398438,0.2999992370605469,4.939994812011719,31.470001220703125,3,0.22760581668847224,1.3283596819191132,148.77999877929688,-1.8268248812964052,145.58999633789062,1.9176734583969124,146.99000549316406,0.22760581668847224
8657,2019-11-01,150.25,151.0,147.61000061035156,148.60000610351562,1142700.0,0.019611830738859526,1.1523847353684884,-1.1785722070844686,49.96627737744489,48.296005883933255,-5.827775917332474,-4.149275022036875,-2.66530275718614,6.37406957969273,17.16537441501449,3.6399993896484375,-1.9286325995234392,4.270500183105469,-2.340274524448006,10.881274890658943,0.9651128293287172,7.57588753688222,-11.19836452026368,87.82468256288054,39.85842854827217,3.305387353776743,11,-5.44000244140625,-4.810005187988281,-2.8725013732910156,1.9300003051757812,28.210006713867188,4,0.1689185017158903,2.7755235500194626,147.36000061035156,1.3283596819191132,148.77999877929688,-1.8268248812964052,145.58999633789062,0.1689185017158903
8658,2019-11-04,151.27000427246094,151.75999450683594,149.5500030517578,151.14999389648438,1025900.0,0.006788713959806625,3.0181997253395108,0.07273383024765569,52.088134630505216,49.001960258083386,-5.939161293651523,-5.140647490328718,-3.5265980509798567,5.231983793583339,16.836191148755347,2.209991455078125,-1.7855137193969028,5.105004119873058,-1.8895709570011263,12.099579196747243,1.607716581435966,8.60229165831015,-11.740434211914078,92.91921439265813,45.874259385135765,3.497287538437097,11,-6.080009460449219,-5.830009460449219,-4.385005950927734,0.7549972534179688,28.3699951171875,0,0.15951602394722975,1.1523847353684884,150.25,2.7755235500194626,147.36000061035156,1.3283596819191132,148.77999877929688,0.15951602394722975
8659,2019-11-05,151.72999572753906,153.3699951171875,149.0800018310547,152.0399932861328,1023500.0,0.003040863635130231,1.8888831804029962,-2.583089637635092,62.09521362582914,50.83284318396039,-5.108455103095309,-5.3985732891273415,-3.942089551841633,4.717769654247888,16.469848109528577,4.2899932861328125,-0.7903248186057397,5.260995483398432,-2.155132114376272,12.677123081173136,1.552931684511094,8.96905928228577,-11.466600200214856,80.77374414602644,29.486989893088307,3.7080637988873453,11,-3.7849960327148438,-5.7350006103515625,-4.844997406005859,0.29500579833984375,26.169998168945312,1,0.1625914378409734,3.0181997253395108,151.27000427246094,1.1523847353684884,150.25,2.7755235500194626,147.36000061035156,0.1625914378409734
8660,2019-11-06,151.50999450683594,151.9600067138672,150.47999572753906,151.67999267578125,832300.0,-0.001449952065497806,3.0546788453901303,0.5483855089584564,64.27441976324825,52.66931877015158,-3.7846143643676555,-5.197761595843048,-3.7569208255784474,4.89417277144031,16.252942045759568,1.480010986328125,-0.0913142456065259,4.883994293212879,-2.828604660332445,12.596593246758204,1.0276948164402313,8.740293769985527,-10.198071012322657,76.83685064626587,19.636117040707262,3.8562994767726573,11,-2.6649932861328125,-5.5149993896484375,-4.624996185302734,0.5150070190429688,27.900009155273438,2,0.16579771161461676,1.8888831804029962,151.72999572753906,3.0181997253395108,151.27000427246094,1.1523847353684884,150.25,0.16579771161461676
8661,2019-11-07,151.82000732421875,153.8000030517578,151.0,152.30999755859375,639400.0,0.0020461542381537967,-1.6291048197604447,2.8823265416030877,78.83245404082294,56.210740560090336,-3.4458425830546275,-5.216844316062236,-3.772311633811455,4.469750606593465,15.868416332672814,2.8000030517578125,0.7124029936902616,4.839506530761724,-3.152849436604498,12.831862498127947,0.8433285470786132,8.835684514444836,-9.543438099891546,68.01300570910203,4.184487691808769,3.996177983683106,11,-2.5000076293945312,-5.610008239746094,-5.440010070800781,0.0049896240234375,32.54998779296875,3,0.18113554652432895,3.0546788453901303,151.50999450683594,1.8888831804029962,151.72999572753906,3.0181997253395108,151.27000427246094,0.18113554652432895
8662,2019-11-08,152.9600067138672,152.99000549316406,150.42999267578125,150.7899932861328,665400.0,0.007508887726595415,1.2959643096629399,-4.428687095166916,78.12651540096395,59.10866525104596,-3.8248494034820055,-6.48121597942972,-4.680574451388594,3.161251763871036,16.163891535809768,2.5600128173828125,1.4957068738323187,5.84750595092774,-2.4581425824823384,14.153154484337819,1.6946816842227008,10.00033021763278,-9.531094106796928,82.20347202017263,12.4166931695693,4.152824266705035,11,-3.6400070190429688,-6.750007629394531,-7.092506408691406,-1.135009765625,28.529998779296903,4,0.16912914475468677,-1.6291048197604447,151.82000732421875,3.0546788453901303,151.50999450683594,1.8888831804029962,151.72999572753906,0.16912914475468677
8663,2019-11-11,152.9199981689453,154.10000610351562,151.89999389648438,152.38999938964844,539500.0,-0.0002615621284374203,-1.913904607922393,0.24423755748379203,83.79793248095059,63.35522586191158,-3.1907529823309346,-6.569309135317383,-4.410641614785504,2.9698231868275116,16.573705898299465,2.20001220703125,2.0072502323865535,5.674997711181646,-2.922175786857707,14.272171209221,1.3764109621619696,9.973584460201323,-8.45397651740629,76.49388585098073,-0.5022740836090378,4.298586749019675,11,-3.4499969482421875,-6.55999755859375,-4.509998321533203,-1.095001220703125,30.830001831054688,0,0.167015490784308,1.2959643096629399,152.9600067138672,-1.6291048197604447,151.82000732421875,3.0546788453901303,151.50999450683594,0.167015490784308
8664,2019-11-12,158.05999755859375,158.5800018310547,154.3300018310547,154.77999877929688,1618100.0,0.033612342736035083,-1.0334963860699424,6.188691195946335,86.18209200438116,66.64941794514687,-7.125147900923253,-11.672993685700789,-9.202411168833748,-2.3970668076010213,17.55285632901466,5.660003662109375,2.7252977612476172,10.411997222900396,0.6011002252369906,20.222894220563802,5.5065487240686934,15.3174457217321,-12.437897772817536,93.6195866464215,11.49463639823351,4.905448498831707,11,-6.099998474121094,-9.459999084472656,-10.55999755859375,-6.8300018310546875,25.720001220703125,1,0.13653044517512947,-1.913904607922393,152.9199981689453,1.2959643096629399,152.9600067138672,-1.6291048197604447,151.82000732421875,0.13653044517512947
8665,2019-11-13,159.2100067138672,159.3300018310547,156.05999755859375,156.83999633789062,978400.0,0.007275776116895782,1.5057498143806745,0.7225644079308516,84.59994979869889,71.10699879142723,-7.420406679988105,-12.367876718947684,-10.086486583808949,-3.7314212830500253,17.516870661230936,3.2700042724609375,3.2243839572941795,10.870506286621094,-0.14314854058898163,21.88416111383117,5.363678873016056,16.37733370022613,-11.77380064175199,98.65174164324988,16.828244029091152,5.506827413605034,11,-5.7400054931640625,-10.235008239746094,-11.710006713867188,-8.605010986328125,23.629989624023438,2,0.11739203815377564,-1.0334963860699424,158.05999755859375,-1.913904607922393,152.9199981689453,1.2959643096629399,152.9600067138672,0.11739203815377564
8666,2019-11-14,158.13999938964844,159.33999633789062,157.32000732421875,158.41000366210938,1272000.0,-0.0067207290942570275,-1.1151845845350035,-0.11392535458823984,80.1434760452243,74.46002086562493,-5.208138148383767,-10.757003124867566,-8.882579411520453,-2.7685883137934297,17.479650322182778,2.019989013671875,4.135426513482116,9.10699920654298,-2.555337454079762,20.769335867165722,3.275830876231595,14.938167536854365,-8.800785996102917,86.53202631840335,4.406353394447933,5.831168330311375,11,-3.9300003051757812,-9.160003662109375,-10.542499542236328,-8.980003356933594,24.779998779296875,3,0.1345011025329068,1.5057498143806745,159.2100067138672,-1.0334963860699424,158.05999755859375,-1.913904607922393,152.9199981689453,0.1345011025329068
8667,2019-11-15,161.75,161.8000030517578,157.50999450683594,158.36000061035156,1726600.0,0.022827877983335076,1.4584537493277836,-12.555354619949139,82.0033971585356,77.78393892429497,-7.83974655727846,-13.310443872056169,-12.382637855856018,-6.455001569064223,16.825267101925924,4.290008544921875,4.549446150696866,11.612999725341808,-0.4894394495549079,23.715438900238524,5.561780137893464,17.664219312790152,-10.610645676472359,99.49491913619921,17.70135589850507,6.0512195874483545,11,-6.30999755859375,-11.540000915527344,-14.27750015258789,-15.474998474121094,22.160003662109375,4,0.1398454103071871,-1.1151845845350035,158.13999938964844,1.5057498143806745,159.2100067138672,-1.0334963860699424,158.05999755859375,0.1398454103071871
8668,2019-11-18,162.44000244140625,163.72000122070312,159.77999877929688,160.02999877929688,1538100.0,0.004265857443006116,-1.7079020502333386,0.7109156625421417,87.69570132966304,80.62843755805429,-7.575278712985835,-13.017884548470875,-12.97401282140035,-7.262409151297447,16.256266484903563,3.94000244140625,5.604257867457932,11.255502319335932,-1.3132654582450414,23.824270096916905,4.971118430545431,17.539886208126433,-9.168518372232569,86.36848921728419,3.5555777239691935,6.284383888790493,11,-5.3650054931640625,-11.270004272460938,-14.275005340576172,-17.290000915527344,21.80000305175784,0,0.11727408745040724,1.4584537493277836,161.75,-1.1151845845350035,158.13999938964844,1.5057498143806745,159.2100067138672,0.11727408745040724
8669,2019-11-19,164.52999877929688,164.94000244140625,162.4199981689453,163.47000122070312,1269600.0,0.01286626635360033,1.6808486461918057,0.4398323435185068,87.0587703085215,83.16003206308466,-8.558689230465376,-13.893784187761241,-14.843315593465945,-9.42132642649338,15.78738684829671,2.5200042724609375,6.4061091056044575,12.12249908447265,-0.6510917763580437,24.896089945303345,5.735703654057318,18.509294514887983,-9.168811279817305,95.3828441817307,12.852939855567925,6.3867954304153445,11,-6.845001220703125,-12.75,-16.365001678466797,-19.73999786376953,20.850006103515625,1,0.11681760993923751,-1.7079020502333386,162.44000244140625,1.4584537493277836,161.75,-1.1151845845350035,158.13999938964844,0.11681760993923751
8670,2019-11-20,165.3300018310547,167.0500030517578,164.0800018310547,165.0,1528900.0,0.00486235372086119,-1.7373306237826358,0.3113231991708412,93.55300626474656,84.79564897685394,-8.037382001457246,-13.545306800083381,-15.62219363106027,-10.388328206396437,15.24525849773999,2.970001220703125,7.154820342432259,11.752501678466786,-1.2646275080923033,24.769630865025874,5.243937085187241,18.26106627174633,-8.053051343189793,82.32269295005999,-3.1173850037278754,6.508564593279539,11,-6.590003967285156,-12.495002746582031,-17.16500473022461,-20.540000915527344,17.970001220703125,2,0.11159497213999692,1.6808486461918057,164.52999877929688,-1.7079020502333386,162.44000244140625,1.4584537493277836,161.75,0.11159497213999692
8671,2019-11-21,165.0500030517578,165.9199981689453,164.11000061035156,165.3300018310547,1242500.0,-0.0016935751297153523,1.4794632219226187,-0.8484764414851805,91.06541198227545,86.23330415255522,-6.351253065020217,-12.34844656354511,-15.356770713105334,-10.291585333680587,15.58082958778999,1.80999755859375,7.625548513024739,10.488502502441406,-2.8867054859703103,23.863710490853123,3.800898508235548,17.176106496647265,-5.818442051114346,79.03565819063553,-5.850683633826918,6.687603994205862,11,-5.575004577636719,-12.215003967285156,-16.135005950927734,-20.26000213623047,18.410003662109375,3,0.10778547686881335,-1.7373306237826358,165.3300018310547,1.6808486461918057,164.52999877929688,-1.7079020502333386,162.44000244140625,0.10778547686881335
8672,2019-11-22,167.00999450683594,167.1999969482422,164.47999572753906,165.9600067138672,899400.0,0.011875137345277675,2.8042169960305605,-3.749972752043597,91.50836496148287,87.09001887261437,-6.8265487423343245,-13.299352371181385,-17.23761725819014,-12.455633375919604,16.28225029431501,2.720001220703125,8.18484371242539,11.37499389648437,-2.392139026554247,25.142126819522986,4.491427434965061,18.258560358003677,-6.21474509596959,97.4393195647748,13.008557311324594,6.8835664615193135,11,-6.2449951171875,-14.099998474121094,-18.09499740600586,-22.219993591308594,20.82000732421875,4,0.09526378172210626,1.4794632219226187,165.0500030517578,-1.7373306237826358,165.3300018310547,1.6808486461918057,164.52999877929688,0.09526378172210626
8673,2019-11-25,168.8800048828125,169.2899932861328,167.6699981689453,168.0,1573300.0,0.01119699681146935,-1.1038780888968154,0.8381096320409231,92.09615789406661,87.74713730480164,-6.922527832993751,-14.171936408184138,-19.017694013180773,-14.524570318710118,17.305377334162024,2.279998779296875,8.550040309370104,12.150504302978504,-2.1913509048446826,26.49235951080169,4.979576699066911,19.321431906890098,-6.803805964470996,94.03218784981965,8.761321454574045,7.170927603911594,11,-6.205009460449219,-14.925010681152344,-22.33000946044922,-24.090003967285156,16.069992065429688,0,0.08899809536200776,2.8042169960305605,167.00999450683594,1.4794632219226187,165.0500030517578,-1.7373306237826358,165.3300018310547,0.08899809536200776
8674,2019-11-26,170.8000030517578,172.0,168.6999969482422,169.7899932861328,3420200.0,0.011369008251021828,-1.0689658471252272,1.147732001664586,93.70180215185201,88.75845423292976,-7.649762486506404,-14.868754871681688,-20.817146292386667,-16.596667419847563,18.533393698864746,3.3000030517578125,9.009902282574018,12.81000213623048,-1.837685767834671,27.45769004029563,5.486158184197905,20.133846088263056,-7.281045259858047,84.8485198778526,-1.427675769591417,7.323843952032568,11,-6.1399993896484375,-15.490005493164062,-24.532508850097656,-26.01000213623047,16.319992065429688,1,0.07868853747814941,-1.1038780888968154,168.8800048828125,2.8042169960305605,167.00999450683594,1.4794632219226187,165.0500030517578,0.07868853747814941
8675,2019-11-27,180.17999267578125,180.6199951171875,169.6999969482422,170.52999877929688,4433900.0,0.054917971056364756,1.0740739667349666,9.554357021996616,95.53624279201408,90.46876164923974,-15.357328740967347,-22.952507359444155,-29.882579333298736,-26.099387487923764,20.562977970810685,10.919998168945312,9.729193144511896,20.6199920654297,3.5911698817469926,37.648814249112405,12.105580973588332,29.134403157271066,-14.964826442261426,97.33493284189727,8.387172236956644,8.514411091841358,11,-11.114997863769531,-20.55999755859375,-34.099998474121094,-35.389991760253906,7.32000732421875,2,0.02886009778226728,-1.0689658471252272,170.8000030517578,-1.1038780888968154,168.8800048828125,2.8042169960305605,167.00999450683594,0.02886009778226728
8676,2019-11-29,180.8999938964844,181.3600006103516,176.64999389648438,178.5,1472300.0,0.0039960109333490035,1.8373471826454322,0.24870418802635244,95.47521516023458,91.96563031609519,-13.979386195048846,-22.167478962794718,-30.346352237100945,-26.96137269139257,22.723366189913076,4.710006713867216,9.992214922118166,19.66299362182619,1.1514468153651194,38.17454042828726,10.407220218595654,28.918767025056724,-12.603861886231044,97.27484253078876,7.165232589403104,9.255773403230533,11,-10.329994201660185,-18.959991455078153,-34.959999084472685,-36.10999298095706,9.050003051757784,4,0.01326704939883383,1.0740739667349666,180.17999267578125,-1.0689658471252272,170.8000030517578,-1.1038780888968154,168.8800048828125,0.01326704939883383
8677,2019-12-02,175.6300048828125,181.19000244140625,175.07000732421875,180.69000244140625,1886800.0,-0.029132057443227555,1.0198011824307311,-2.1083376778606873,81.58554748497355,91.28672433335191,-7.301271338003147,-15.703731064769386,-24.874799974152154,-21.874874398217543,25.32501395206477,6.1199951171875,10.269952671071621,13.124004364013672,-5.693426853760911,31.941435581788255,3.7152887551263802,22.532719972900964,-5.9300079345703125,58.14466979050087,-32.2956526377948,9.408715608887297,12,-3.7400054931640625,-12.790000915527344,-29.94001007080078,-30.840003967285156,16.30999755859375,0,0.0445823698307084,1.8373471826454322,180.8999938964844,1.0740739667349666,180.17999267578125,-1.0689658471252272,170.8000030517578,0.0445823698307084
8678,2019-12-03,175.39999389648438,175.72999572753906,170.9199981689453,172.1999969482422,1352200.0,-0.0013096337751717924,1.4922263202210548,-0.6324107692122118,77.9316874426689,90.27260401492383,-5.631799878529051,-14.306788875095691,-24.410471865925444,-21.84528622673284,27.79063948095766,4.80999755859375,10.790524470745964,11.68749389648437,-7.1907826326949476,30.565770425663686,2.248355631894725,21.126632161074014,5.960006713867216,52.92255142306836,-35.582407674214984,9.439138264589651,12,-2.67999267578125,-12.299995422363281,-29.709999084472656,-30.60999298095703,16.960006713867216,1,0.07086663835294149,1.0198011824307311,175.6300048828125,1.8373471826454322,180.8999938964844,1.0740739667349666,180.17999267578125,0.07086663835294149
8679,2019-12-04,176.39999389648438,177.3300018310547,173.61000061035156,175.08999633789062,1122700.0,0.005701254474331119,1.346993983152828,0.40937462747061487,77.82451848862402,88.52499426202132,-5.331651509175828,-14.086007711194156,-25.055252995660908,-23.03426465919378,30.190440720386086,3.720001220703125,11.020438004008412,11.453993988037098,-7.351441646283661,30.259429622357857,2.0512761708767187,20.856711805197477,4.790008544921875,57.461362297978,-28.53073813751989,9.40271781716038,12,-3.6649932861328125,-13.299995422363281,-31.639995574951172,-31.60999298095703,16.050003051757812,2,0.04846940673237854,1.4922263202210548,175.39999389648438,1.0198011824307311,175.6300048828125,1.8373471826454322,180.8999938964844,0.04846940673237854
8680,2019-12-05,176.6300048828125,177.55999755859375,175.22000122070312,177.55999755859375,975000.0,0.0013039172011712896,4.032289820830872,-0.7099193961701533,80.76539703060435,87.3805481562801,-4.235609817336751,-13.00433733411603,-24.86524366096495,-23.410723625227064,32.73007886709557,2.339996337890625,11.149384266803878,10.428004455566395,-7.949613107557894,28.805622018690684,1.2391956740042644,19.616813237128525,4.354597473144537,54.693538108962784,-29.940175287323186,9.188808781562143,12,-3.7100067138671875,-13.530006408691406,-31.932506561279297,-31.840003967285156,14.479995727539091,3,0.059389627721149196,1.346993983152828,176.39999389648438,1.4922263202210548,175.39999389648438,1.0198011824307311,175.6300048828125,0.059389627721149196
8681,2019-12-06,179.32000732421875,179.9199981689453,176.72999572753906,177.92999267578125,971400.0,0.015229589350863604,1.4633258315757225,-1.4946511780534226,80.15792032116256,86.11938764068894,-5.239533453613859,-14.259569838568694,-27.14817847165034,-26.24275855265182,35.046031607516284,3.2899932861328125,11.32785706126785,11.743006896972645,-6.214122219439702,29.70013601338499,2.7644423387664574,20.721571455178832,1.463302947998045,81.79168121475956,-0.9224425430009546,8.978564558206179,12,-4.8050079345703125,-15.970008850097656,-34.56501007080078,-34.530006408691406,11.469985961914062,4,0.04561673177378056,4.032289820830872,176.6300048828125,1.346993983152828,176.39999389648438,1.4922263202210548,175.39999389648438,0.04561673177378056
8682,2019-12-09,178.8300018310547,181.5500030517578,178.7100067138672,179.30999755859375,1425100.0,-0.0027325756923382016,-6.889032531524849,-0.3453170281900413,78.32698737365874,84.58947980508809,-3.2369341385490884,-12.366091952132251,-26.12332311040427,-25.91121203435307,37.72328631109784,2.839996337890625,11.36732074053981,9.959501647949224,-7.276864509565598,27.195867805464047,1.3413185691917988,18.57768472670665,-7.910003662109375,74.41204166236032,-7.515974174549612,8.618183078757419,12,-3.7050018310546875,-14.25,-34.07500457763672,-34.040000915527344,13.669998168945312,0,0.062181932580266164,1.4633258315757225,179.32000732421875,4.032289820830872,176.6300048828125,1.346993983152828,176.39999389648438,0.062181932580266164
8683,2019-12-10,178.4600067138672,179.80999755859375,177.66000366210938,178.5,1159000.0,-0.0020689767566912654,-1.6219447519980648,0.08332008773881806,75.5972151735469,82.57785902972084,-1.5255329594209002,-10.524177877728988,-25.292667059942517,-25.65441683887235,40.1409511182781,2.149993896484375,11.69123639649402,8.31250610351563,-7.688244084007238,24.3132562910385,0.3121310097542107,16.31288119727705,-7.327408447265611,61.08318151419413,-18.352116026826742,8.000375093761432,12,-2.8350067138671875,-13.145004272460938,-33.33501052856445,-33.670005798339844,14.889999389648409,1,0.07553510714113187,-6.889032531524849,178.8300018310547,1.4633258315757225,179.32000732421875,4.032289820830872,176.6300048828125,0.07553510714113187
8684,2019-12-11,179.63999938964844,179.89999389648438,177.7100067138672,179.0800018310547,1605700.0,0.006612084676614227,3.0555822430698805,-14.00228920259443,75.93330818775995,80.39975518480372,-1.4747924131143293,-10.545215359303626,-25.924636205770184,-26.95866261936493,41.695714246550494,2.1899871826171875,11.920061396951553,8.413498687744152,-7.05687374525084,23.883871120739144,0.6783124712466702,16.148684904241634,-8.299053027343746,69.82617520363125,-8.862030831850078,7.735186216497491,12,-3.404998779296875,-14.324996948242188,-34.32500457763672,-34.849998474121094,16.199996948242188,2,0.0708082902689886,-1.6219447519980648,178.4600067138672,-6.889032531524849,178.8300018310547,1.4633258315757225,179.32000732421875,0.0708082902689886
8685,2019-12-12,177.89999389648438,178.9499969482422,175.32000732421875,175.75999450683594,1506200.0,-0.009686069355800297,-1.403987530126265,3.821444141689373,72.11702150569823,77.80440033429969,-0.1030536316165751,-7.729505701425239,-23.55300397243107,-25.34439016578679,42.90641143880024,4.3199920654296875,11.947257856063146,5.738993835449207,-8.911334796634264,20.38932246753268,-1.5861704805925285,13.064158151490943,-6.35486640039062,41.412332930840655,-35.69391042074914,7.325164316041735,12,-1.6649932861328125,-11.909996032714844,-30.929996490478516,-33.10999298095703,16.83000183105466,3,0.08178754103962538,3.0555822430698805,179.63999938964844,-1.6219447519980648,178.4600067138672,-6.889032531524849,178.8300018310547,0.08178754103962538
8686,2019-12-13,179.41000366210938,179.7899932861328,177.55999755859375,178.4199981689453,1323400.0,0.00848796974385313,1.5485887676894503,0.4626195212731823,71.6783214917749,76.7035974461665,-2.063661357102035,-7.9731016861424,-24.463037220883166,-27.032824779789223,44.22572440829282,2.2299957275390625,11.78627362947259,6.185503387451178,-7.2139589126565795,19.584965687558935,-0.514227762602701,12.885234537505056,-7.664778654902335,65.65006649701559,-8.517183172337212,6.699731150053872,12,-3.1750030517578125,-13.420005798339844,-31.990005493164062,-34.62000274658203,19.19000244140622,4,0.06521373785977569,-1.403987530126265,177.89999389648438,3.0555822430698805,179.63999938964844,-1.6219447519980648,178.4600067138672,0.06521373785977569
8687,2019-12-16,184.3699951171875,184.8699951171875,180.00999450683594,180.1300048828125,1750200.0,0.027646125376706854,-1.1696378090067507,4.282794654829611,74.4398691085863,76.31561763126844,-6.317902001800036,-11.754215443600401,-28.821390643975462,-32.08688837376323,45.374089425830995,5.459991455078125,10.477688580970351,10.01449508666991,-3.1229663516323285,23.15195652497215,3.445764367518791,16.58322580582103,-12.428674549089436,94.76439121348271,22.15527555907336,6.5687307191511195,12,-5.129997253417969,-16.720001220703125,-36.60499572753906,-39.579994201660156,14.82000732421875,0,0.03482127427982351,1.5485887676894503,179.41000366210938,-1.403987530126265,177.89999389648438,3.0555822430698805,179.63999938964844,0.03482127427982351
8688,2019-12-17,181.4900054931641,185.3999938964844,180.7400054931641,184.6100006103516,1427100.0,-0.015620706732637601,-1.0173131291780062,-0.7358495998157425,66.37060404252837,75.04296047059114,-2.7750199821914805,-7.772364657673307,-25.3824235942175,-29.287856446648135,46.26142250409528,4.6599884033203125,9.010805112984968,6.182005310058628,-6.049044019117218,18.413054639234474,0.06648064547070476,12.297529974646551,-9.03153794310245,61.21038083445111,-9.443617164018441,6.115524664587927,12,-1.180007934570341,-12.840011596679716,-33.72500610351565,-36.70000457763675,14.379989624023409,1,0.060664467318287674,-1.1696378090067507,184.3699951171875,1.5485887676894503,179.41000366210938,-1.403987530126265,177.89999389648438,0.060664467318287674
8689,2019-12-18,183.75,185.0800018310547,181.5,182.0,1137600.0,0.012452446076547385,-1.6036376953125,-0.560898313705544,56.99178906172487,72.40144847404898,-4.339072879280707,-8.97897257546802,-26.984079890715122,-31.533140255293688,46.987633661382446,3.5899963378905966,8.282774409492873,7.480999755859386,-4.191954326951759,19.15395383867053,1.6445227144538137,13.317476797264959,-10.515040869152983,83.63099112627549,15.67646967805797,5.8364770414055736,12,-3.3899993896484375,-13.885002136230469,-35.834999084472656,-34.5,16.279998779296875,2,0.05224493117559503,-1.0173131291780062,181.4900054931641,-1.1696378090067507,184.3699951171875,1.5485887676894503,179.41000366210938,0.05224493117559503
8690,2019-12-19,183.77999877929688,184.75,182.3699951171875,184.0,974400.0,0.0001632586628401711,1.7674455740671742,-0.12571498325892858,55.797112132459034,69.69469200863747,-3.629909321881712,-7.964201495192299,-26.429505548220845,-31.508505844796673,47.41124457590693,2.3800048828125,7.916641775977837,6.588498687744135,-4.336683369622165,17.513680745110435,1.125907659060971,12.051089716427299,-9.815137562511609,79.33678732274272,14.467691968356974,5.462591028683151,12,-3.4199981689453125,-13.050003051757812,-33.5,-34.529998779296875,15.960006713867216,3,0.0656219264266984,-1.6036376953125,183.75,-1.0173131291780062,181.4900054931641,-1.1696378090067507,184.3699951171875,0.0656219264266984
8691,2019-12-20,182.83999633789062,185.75,182.6199951171875,185.75,2396800.0,-0.005114824505658588,1.1512033978291647,13.227215980024969,67.57676260876815,68.5002225903163,-2.3893533193291603,-5.926959814258566,-24.786454250967665,-30.452997060231212,47.90582998190137,3.1300048828125,7.479050713107284,4.758996582031244,-4.817548016296371,14.33554118035886,-0.029275717132577483,9.547268881195066,-8.189027160323405,49.30312060545967,-15.738417812156953,4.788272299163815,12,-2.30499267578125,-11.30499267578125,-31.617496490478516,-33.589996337890625,16.150009155273466,4,0.06502953198312,1.7674455740671742,183.77999877929688,-1.6036376953125,183.75,-1.0173131291780062,181.4900054931641,0.06502953198312
8692,2019-12-23,182.9199981689453,183.8300018310547,181.72999572753903,183.17999267578125,903600.0,0.0004375510427534479,1.6922933967155112,0.08934507891563107,68.46759343572316,67.70804239722476,-2.0430226422466546,-5.010816906603395,-24.328192606291566,-30.372743445350295,48.102155798232836,2.1000061035156534,6.957057774131613,4.043498229980457,-4.213120399935065,12.30011685989598,-0.08481108497730361,8.171807544938218,-7.381106525583476,43.51287556915923,-22.1089809193819,4.128309314957768,12,-2.3849945068359375,-11.290000915527344,-31.325000762939453,-33.66999816894531,13.930007934570284,0,0.08572057780193165,1.1512033978291647,182.83999633789062,1.7674455740671742,183.77999877929688,-1.6036376953125,183.75,0.08572057780193165
8693,2019-12-24,183.91000366210938,184.0,182.82000732421875,183.1999969482422,256200.0,0.00541223214013864,1.6516707528245924,-2.7308527495745056,68.45210691196698,66.87679781102555,-2.434678657427071,-5.077399463868829,-24.75572085211553,-31.103937187587718,48.00281388850984,1.17999267578125,6.315046134789668,4.282003784179693,-2.795418008614604,11.35942557697399,0.7432928877825304,7.820714680576856,-7.554223350216489,56.70596852022059,-9.537188380883201,3.538710896397151,12,-3.375,-11.145004272460938,-31.085002899169922,-33.70000457763672,15.349990844726591,1,0.0830841089393386,1.6922933967155112,182.9199981689453,1.1512033978291647,182.83999633789062,1.7674455740671742,183.77999877929688,0.0830841089393386
8694,2019-12-26,184.2400054931641,185.30999755859372,183.67999267578125,184.3999938964844,634400.0,0.001794365855492197,-1.5468546973903798,-0.225333648535385,68.60636123714858,66.48672444785336,-2.283705433010539,-4.5839026367846145,-24.499109346926787,-31.103678666664877,47.60140997483019,1.6300048828124716,5.787287172706357,3.9400054931640796,-2.081576846669293,9.961587832997452,0.9292143232474075,6.950796663080752,-7.132687606222646,62.43798751209981,-5.048580567678684,3.0107911699166845,12,-2.585006713867216,-10.155006408691435,-30.11750793457034,-33.07000732421878,19.69999694824216,3,0.06312412764476893,1.6516707528245924,183.91000366210938,1.6922933967155112,182.9199981689453,1.1512033978291647,182.83999633789062,0.06312412764476893
8695,2019-12-27,185.3800048828125,185.63999938964844,183.6999969482422,185.3000030517578,645200.0,0.006187577918253417,5.466773479819944,-0.5000476871721506,66.03174475024831,65.85932703212819,-2.5156279707966007,-5.601549968779096,-24.87821477352702,-31.905032363865587,46.31913128069746,1.94000244140625,5.476943896830363,4.820004272460949,-1.6146461275953072,11.254654672517205,1.6026790724328066,8.037329472489091,-7.581272426826359,90.79615114535696,24.081440234029174,3.21732520002813,12,-2.5000076293945312,-10.465003967285156,-30.647506713867188,-33.600006103515625,16.699996948242188,4,0.07902682873347278,-1.5468546973903798,184.2400054931641,1.6516707528245924,183.91000366210938,1.6922933967155112,182.9199981689453,0.07902682873347278
8696,2019-12-30,183.3000030517578,185.5,182.00999450683597,184.6300048828125,999200.0,-0.011220205935206229,1.2736250900867132,-16.62464238031661,60.90776806033818,64.35576024898951,0.1946707266745875,-3.5126202969385076,-22.01001668511634,-29.503025525946384,44.66159046858132,3.490005493164034,5.014372996285715,2.6200019836425668,-3.929830688531297,9.16983465581643,-0.654914352444365,5.8949183197294985,-4.865169192250562,40.153602397696396,-24.530456860801657,3.2749163360869247,12,-0.05500030517578125,-8.370002746582031,-27.51250457763672,-30.465003967285156,22.699996948242188,0,0.08968904619583751,5.466773479819944,185.3800048828125,-1.5468546973903798,184.2400054931641,1.6516707528245924,183.91000366210938,0.08968904619583751
8697,2019-12-31,183.4600067138672,184.32000732421875,182.30999755859372,183.0500030517578,760300.0,0.0008729059435104158,-1.1269779758444407,-0.3082730057478517,62.32741691558763,63.906517234884994,-0.12068028938742259,-3.2210897869829296,-21.215419300135636,-29.463284497918607,43.48656705391901,2.0100097656250284,4.789989488433292,2.388505554199213,-3.8173827641495564,8.594393872547982,-0.7144386049751574,5.491449713373584,-4.43995956312051,39.94518613175458,-24.153606923287683,3.10294415917438,12,0.1649932861328125,-8.345008850097656,-27.305007934570312,-30.62500762939453,23.54998779296878,1,0.08465059528487973,1.2736250900867132,183.3000030517578,5.466773479819944,185.3800048828125,-1.5468546973903798,184.2400054931641,0.08465059528487973
8698,2020-01-02,187.8300018310547,187.88999938964844,181.8800048828125,184.2100067138672,1515000.0,0.023819878759751445,2.213909197728311,8.82917752139933,67.44781000305571,65.0682973394773,-3.9077077702314114,-6.969439881167091,-24.61902509201923,-33.59412040746207,43.81763575616272,6.0099945068359375,4.613883670253131,6.137000274658192,-0.16626652197399494,12.440267071290378,2.9853668763421126,9.288633672974271,-8.271558452367742,99.00170360346408,34.15565531135124,3.1516333983160907,1,-3.0200042724609375,-10.050003051757812,-30.992504119873047,-34.920005798339844,18.27000427246091,3,0.048022169965019845,-1.1269779758444407,183.4600067138672,1.2736250900867132,183.3000030517578,5.466773479819944,185.3800048828125,0.048022169965019845
8699,2020-01-03,184.9499969482422,186.41000366210938,183.77999877929688,184.4900054931641,737900.0,-0.015333039741984078,-1.797870268164405,0.12706963412577196,64.32345159876272,66.01566839128883,-0.9382494137479682,-3.6006549360519102,-20.74039414890592,-30.449836536553477,43.96505344320401,4.0500030517578125,3.803896802507097,2.829495239257824,-3.1116198387053657,8.770610317221013,-0.14106229972375672,5.8000527782394045,-4.558397968459104,51.08144544787506,-16.03776034159204,2.9705575389815944,1,-0.1399993896484375,-6.654998779296875,-26.63500213623047,-30.99500274658203,20.850006103515625,4,0.0773722508500414,2.213909197728311,187.8300018310547,-1.1269779758444407,183.4600067138672,1.2736250900867132,183.3000030517578,0.0773722508500414
8700,2020-01-06,187.1199951171875,187.25,183.16000366210938,183.77999877929688,1021900.0,0.011732891077324892,1.2722163353537066,7.260996483779391,65.25523309667207,65.7577206677226,-2.888390052341691,-5.2116801885870245,-21.925923244175806,-32.387197727653955,44.138733300714456,4.089996337890625,3.5489579174548567,4.474993896484364,-1.2742836588667217,10.224271451835449,1.6003551188088068,7.3496326741599205,-5.97855609641789,87.18793716724511,19.061553249320696,2.874638777675548,1,-2.30999755859375,-8.324996948242188,-27.134994506835938,-31.80999755859375,19.99000549316409,0,0.08988888287264496,-1.797870268164405,184.9499969482422,2.213909197728311,187.8300018310547,-1.1269779758444407,183.4600067138672,0.08988888287264496
8701,2020-01-07,187.5,188.1699981689453,185.1000061035156,186.1300048828125,897200.0,0.0020308085331794956,1.2656839450006403,0.4101786285348805,57.564051506703855,64.54621600894266,-2.8361049253499004,-5.214804868443025,-21.40764427098722,-32.45191479871295,44.080171943230745,3.069992065429716,3.587704968515169,4.4459991455078125,-1.46878569582924,10.360783986844865,1.4886067248392862,7.403391566176339,-5.6837049423425015,89.34818944207112,23.575491642509164,2.957392420668526,1,-2.4749984741210938,-7.9550018310546875,-23.15750503540039,-27.8800048828125,20.009994506835966,1,0.07776000976562503,1.2722163353537066,187.1199951171875,-1.797870268164405,184.9499969482422,2.213909197728311,187.8300018310547,0.07776000976562503
8702,2020-01-08,189.9499969482422,190.5,187.02999877929688,188.22000122070312,1314800.0,0.013066650390624934,1.4522960958014095,1.262775104695714,70.87854732783029,64.81582049959415,-4.675730087808489,-7.155891216494439,-22.91784790500779,-34.505307863442624,43.94842623911125,3.470001220703125,3.7444054358245467,6.339996337890625,0.020317657327609595,12.65967501845364,3.1801569976091173,9.499835678172133,-7.371257517230163,93.61945054166961,26.143169203547558,3.1598393402815117,1,-3.7599945068359375,-9.239997863769531,-23.694995880126953,-29.959999084472656,19.0,2,0.084495937402574,1.2656839450006403,187.5,1.2722163353537066,187.1199951171875,-1.797870268164405,184.9499969482422,0.084495937402574
8703,2020-01-09,191.94000244140625,192.6999969482422,190.67999267578125,191.7100067138672,1164500.0,0.010476470256044923,1.3085964407474255,0.13294583557511663,70.48522746182253,65.0245834134468,-6.042306484866032,-8.521110947874234,-23.97230492308441,-36.10243164443031,44.26246037017986,2.75,3.7802196886616457,7.656002044677734,0.7966927714538201,14.515311317901649,4.226347408065777,11.085656681289692,-8.252286530735915,92.03359495084075,25.501925146905222,3.429654636611963,1,-4.650001525878906,-10.1300048828125,-24.575000762939453,-31.95000457763672,15.119995117187472,3,0.07851407665804389,1.4522960958014095,189.9499969482422,1.2656839450006403,187.5,1.2722163353537066,187.1199951171875,0.07851407665804389
8704,2020-01-10,192.3600006103516,193.4199981689453,191.83999633789062,193.16000366210938,708900.0,0.002188174239882823,1.3939565584287976,-3.478338751409682,71.05003275620032,65.58217096966371,-5.799202034064933,-8.368347297060154,-23.38745183393297,-36.15584967956681,44.61343823364846,1.5800018310546875,3.835981388257494,7.440000152587913,0.05504816762214659,14.82495213755368,3.74752416010503,11.132476145070797,-7.2303197336697735,89.66863424841527,23.7340508898658,3.6924759924828803,1,-4.709999084472685,-8.845001220703153,-24.45000076293948,-32.37000274658206,18.399993896484375,4,0.07142859975861637,1.3085964407474255,191.94000244140625,1.4522960958014095,189.9499969482422,1.2656839450006403,187.5,0.07142859975861637
8705,2020-01-13,192.4499969482422,193.3699951171875,190.0,190.0,1454200.0,0.0004678536993401039,-1.7510198489066597,-3.062484502851584,74.60315848112263,67.10388101641753,-5.342695478074546,-7.707575029213103,-22.553672339266768,-35.88108855989282,45.4927158103254,3.3699951171875,3.8548856169697387,6.802496337890631,-0.5372071658310915,14.142199841612353,3.1326445860297554,10.472348089751506,-5.828058958952937,88.3413203633503,19.464274120777404,3.669851751860867,1,-4.799995422363281,-8.129997253417969,-24.53249740600586,-32.459999084472656,14.220001220703125,0,0.06936870000110207,1.3939565584287976,192.3600006103516,1.3085964407474255,191.94000244140625,1.4522960958014095,189.9499969482422,0.06936870000110207
8706,2020-01-14,191.1100006103516,193.1300048828125,190.6300048828125,192.25,1146500.0,-0.006962828574380131,-1.380962761126249,-0.4653064529187804,69.69696747288438,67.92271996722828,-3.104854622726208,-5.740415709337128,-20.240646997889343,-34.17068371755451,46.28993973641953,2.5,3.8405480376513026,4.877500152587913,-2.2303378838529966,11.985338189028823,1.3235811343674584,8.431419170808368,-3.26441178872426,63.849800011940026,-7.89543730976289,3.553919018220457,1,-3.4599990844726847,-6.73999786376956,-23.100002288818388,-31.12000274658206,10.800003051757784,1,0.08372141671759992,-1.7510198489066597,192.4499969482422,1.3939565584287976,192.3600006103516,1.3085964407474255,191.94000244140625,0.08372141671759992
8707,2020-01-15,190.7899932861328,192.1699981689453,190.00999450683597,190.94000244140625,1444000.0,-0.0016744666589753043,-1.5263101537473627,0.13158704876122987,67.09738090453024,67.88378340072545,-1.8279753692846157,-5.18037806103851,-19.024435005341445,-33.46655272144639,46.332602092473806,2.1600036621093466,3.854253721239985,4.236492919921886,-3.0935815865682628,11.566567426412036,0.571455666676826,7.901530173166947,-1.9410107819882398,23.099231260010797,-48.460271297040265,3.6650372532450683,1,-2.4999923706054688,-6.419990539550781,-21.857494354248047,-30.79999542236328,3.5800018310546875,2,0.08763562979756356,-1.380962761126249,191.1100006103516,-1.7510198489066597,192.4499969482422,1.3939565584287976,192.3600006103516,0.08763562979756356
8708,2020-01-16,192.5,193.1199951171875,191.5,192.50999450683597,2195900.0,0.008962769401132276,1.6341475517622102,0.06662597904606476,69.2092759177445,68.4266527695012,-3.135622760487422,-6.348755412401573,-19.832771641879248,-34.75911251748789,46.37032009354772,2.3300018310546875,4.20348715571356,5.395999908447266,-1.9864592724555905,12.778459089350122,1.7047703179958376,9.087229498898694,-2.8282346761913004,73.09945434184168,0.3701903713219252,3.691229590451424,1,-4.209999084472656,-8.129997253417969,-22.647499084472656,-32.415000915527344,-5.770004272460966,3,0.0854545296012581,-1.5263101537473627,190.7899932861328,-1.380962761126249,191.1100006103516,-1.7510198489066597,192.4499969482422,0.0854545296012581
8709,2020-01-17,193.3500061035156,194.2400054931641,191.30999755859372,192.3800048828125,2384900.0,0.004415616122158905,1.1309148615056792,-97.05343511422498,68.78829081595944,68.8192147383109,-2.9824137904530517,-6.790847354793499,-19.767469207379776,-35.24332575324445,46.4767879849206,2.9300079345703693,4.589221823548655,5.76600570678707,-1.9395440434291231,13.471555457003262,1.913230831678959,9.61878058189518,-3.3400115966796307,79.00947555177964,8.211717213104151,3.8527748751081026,1,-3.680000305175753,-8.56999969482419,-22.88000488281247,-33.26500701904294,-2.680007934570284,4,0.07090763393996524,1.6341475517622102,192.5,-1.5263101537473627,190.7899932861328,-1.380962761126249,191.1100006103516,0.07090763393996524
8710,2020-01-21,195.83999633789062,197.5500030517578,193.6999969482422,194.00999450683597,1455400.0,0.012878149241132952,-2.1428660401213233,1.8865974516281525,79.00089562414558,71.20108630691554,-4.587853788446552,-8.78122529965043,-21.2872529384249,-37.38781123357404,46.76422699422436,4.199996948242216,4.555226783872627,7.652996063232422,-0.6625249242933933,15.968517050758237,3.4952355694695143,11.81075655699533,-4.98399963378904,77.32089156558227,2.5375148028742984,4.157760493762903,1,-3.5499954223632812,-9.404991149902344,-25.06499481201172,-35.75499725341797,-15.190002441406222,1,0.076184632597742,1.1309148615056792,193.3500061035156,1.6341475517622102,192.5,-1.5263101537473627,190.7899932861328,0.076184632597742
8711,2020-01-22,194.72999572753903,198.72000122070312,194.6199951171875,197.47000122070312,1068600.0,-0.005667895379432464,-1.7702681107496894,-1.497269263159689,74.9667376084069,71.65532967142406,-2.619940108438243,-7.098739310764699,-19.209934741192598,-35.77350554155075,46.98453306427667,4.100006103515625,4.823482783945707,5.948495483398403,-2.45706919306798,14.354060159864787,1.7457131451652117,10.151277821631595,-3.4199981689453125,54.19055777750869,-23.96690745821884,4.202782338233188,1,-0.3699951171874716,-6.589996337890597,-23.617496490478487,-34.64499664306638,-3.849990844726534,2,0.06131568173047364,-2.1428660401213233,195.83999633789062,1.1309148615056792,193.3500061035156,1.6341475517622102,192.5,0.06131568173047364
8712,2020-01-23,198.6000061035156,198.91000366210938,193.75999450683597,195.38999938964844,1687300.0,0.019873724957049532,1.6892985342804518,-1.1715329483373853,74.39962222955076,72.09026242339385,-5.737243310820929,-10.259839226727962,-22.08446488880631,-39.15230338749174,47.41604113784355,5.150009155273409,5.038717934646542,9.03450546264645,0.027409703595623114,18.041601221697277,4.5309575831210225,13.538053342171878,-5.808007812499994,95.92108803109542,19.557564290668324,4.503547879525419,1,-4.145004272460909,-9.14000701904294,-27.48750686645505,-38.51500701904294,-7.770004272460909,3,0.01666665386137267,-1.7702681107496894,194.72999572753903,-2.1428660401213233,195.83999633789062,1.1309148615056792,193.3500061035156,0.01666665386137267
8713,2020-01-24,199.19000244140625,200.8999938964844,197.91000366210938,199.42999267578125,2437200.0,0.002970777038058703,-1.1357166212534262,-0.07476315651872235,85.99594384954742,73.75091921154353,-5.800679263496107,-10.167705584037321,-21.65031075119603,-39.245703306041406,47.94429715080929,2.9899902343750284,5.586485958413618,8.86050186157226,-0.7018078930665865,18.422811616211106,4.0793469842528225,13.641656738891697,-5.430007934570284,82.16900825788777,2.499759681528431,4.781154877319427,1,-3.7400054931640625,-8.370002746582003,-25.745006561279297,-37.44500732421875,-18.639999389648438,4,-0.0241980383811512,1.6892985342804518,198.6000061035156,-1.7702681107496894,194.72999572753903,-2.1428660401213233,195.83999633789062,-0.0241980383811512
8714,2020-01-27,195.8699951171875,197.1499938964844,192.9600067138672,195.7700042724609,1837800.0,-0.01666753995444803,2.1503800372866313,-0.4166454730418275,70.9029868700197,73.3397890325321,-2.157280226130723,-6.252293191534591,-17.489318857204353,-35.41669834540909,47.592412027631696,6.2299957275390625,5.591183708820097,4.958995056152332,-4.457470854072341,14.375460966377005,0.25076210104001007,9.667228011264655,5.029998779296903,36.64978716453178,-40.33059574966037,4.708232955112335,1,-0.41500091552731533,-4.6699981689453125,-21.389999389648438,-33.86000061035156,-4.4499969482421875,0,-0.04666360145758963,-1.1357166212534262,199.19000244140625,1.6892985342804518,198.6000061035156,-1.7702681107496894,194.72999572753903,-0.04666360145758963
8715,2020-01-28,200.02999877929688,200.42999267578125,195.67999267578125,196.25999450683597,1270100.0,0.021238595833019236,1.0787782263045953,37.70349458262291,75.35408263327803,73.96835738368694,-5.731740299531538,-9.75882157125335,-20.77973296791299,-39.089281951623434,47.36892944311909,4.75,5.591498567688063,8.386499023437494,-1.4865350384194471,18.259533085294436,3.4499819925090094,13.32301605436598,0.8699951171875284,89.04286496718554,13.064012127192768,4.936517030928477,1,-4.57500457763669,-8.715003967285156,-24.917499542236328,-38.02000427246094,-15.990005493164062,1,-0.04679298438970103,2.1503800372866313,195.8699951171875,-1.1357166212534262,199.19000244140625,1.6892985342804518,198.6000061035156,-0.04679298438970103
8716,2020-01-29,199.7400054931641,201.57000732421875,198.8600006103516,200.9199981689453,838200.0,-0.0014497489771658767,1.1854796037654358,-0.3129950500058636,71.70731839349106,74.48057266023815,-4.569360504110392,-8.615769290764433,-19.57109601322321,-38.37055913673882,47.89967881755697,2.710006713867159,5.554837734258939,7.274505615234403,-2.4093452002154265,16.958356430684233,2.4325802075094884,12.116431022959318,-6.779998779296903,78.74562483939317,4.791718938032886,4.84192540772491,1,-3.300003051757841,-8.090003967285185,-24.19500732421878,-37.73001098632815,-26.32000732421878,2,-0.09557430195090799,1.0787782263045953,200.02999877929688,2.1503800372866313,195.8699951171875,-1.1357166212534262,199.19000244140625,-0.09557430195090799
8717,2020-01-30,198.9900054931641,200.83999633789062,196.97999572753903,198.4199981689453,1520900.0,-0.0037548812424843536,-1.2376735957540708,-0.48306005275956604,66.54152700932931,74.18415611485868,-2.8316433088691326,-7.001622919312439,-18.008605882621765,-37.225848379289374,48.227913810101676,3.860000610351591,5.452585228031779,5.748005676269571,-3.369378698376778,14.86539005091592,1.1893134889463965,10.306697863592746,-5.857798767089861,70.03482406316213,-1.5647014586623413,4.558692187323168,1,-2.550003051757841,-7.340003967285185,-22.955001831054716,-36.80500793457034,-38.94000244140628,3,-0.04075581881739376,1.1854796037654358,199.7400054931641,1.0787782263045953,200.02999877929688,2.1503800372866313,195.8699951171875,-0.04075581881739376
8718,2020-01-31,196.8500061035156,199.32000732421875,193.30999755859372,198.7700042724609,1616600.0,-0.010754305897649807,2.9801332868496146,-3.368374558303719,59.74816056503187,73.17969719808896,-0.010845181366789802,-4.3755563598358265,-15.086475800093723,-34.710273003083984,47.563684672707296,6.010009765625028,5.515430809016891,3.15700607299803,-5.722441254851589,12.036453400847648,-1.2827175909267794,7.596729736922839,-3.549043365478468,45.18001293718344,-23.136945674902556,4.439723663924807,1,0.41500091552737217,-5.124999999999972,-20.767505645751925,-34.66500854492185,-32.370010375976534,4,-0.030581681919253922,-1.2376735957540708,198.9900054931641,1.1854796037654358,199.7400054931641,1.0787782263045953,200.02999877929688,-0.030581681919253922
8719,2020-02-03,199.25999450683597,199.94000244140625,197.77999877929688,197.8600006103516,888300.0,0.012242765194800498,-1.7692397981140664,-0.7291641831374326,63.43194461331768,71.44981375244141,-1.6699534039465505,-5.96430007559249,-16.737580531186694,-36.67943608206042,46.907128861278494,3.0899963378906534,5.786350712157599,4.851494598388712,-3.341240323474352,13.044229520251776,0.7551271374571797,8.947862059320244,-5.949996948242244,72.03377619483979,5.991593340592971,4.096367460931534,2,-1.9949874877929972,-7.534988403320341,-22.60999298095706,-37.074996948242216,-44.86000061035159,0,-0.09389738016095484,2.9801332868496146,196.8500061035156,-1.2376735957540708,198.9900054931641,1.1854796037654358,199.7400054931641,-0.09389738016095484
8720,2020-02-04,203.94000244140625,204.19000244140625,200.50999450683597,202.0,1093300.0,0.023486942003351885,2.016396928233711,1.3857220708446867,72.35969661142323,71.16014253055434,-5.677158123852848,-9.823227308430887,-20.614466590328817,-40.992631775276436,46.35192902904106,4.930007934570284,6.012011243306375,8.690502166748047,0.20018685118702706,17.180817482309067,4.445344508967537,12.935659824528557,-10.630004882812528,97.70220691357471,30.086315311269843,4.245157657780514,2,-5.364997863769531,-10.904998779296875,-26.070003509521484,-41.7550048828125,-67.94000244140625,1,-0.06139062529460371,-1.7692397981140664,199.25999450683597,2.9801332868496146,196.8500061035156,-1.2376735957540708,198.9900054931641,-0.06139062529460371
8721,2020-02-05,202.0800018310547,207.19000244140625,200.7899932861328,206.72000122070312,1366500.0,-0.00912033239229737,1.2939093387586789,-2.3917492527921977,68.67351048934098,70.52390789275326,-2.9780944861298906,-7.18321101020689,-17.94737226230086,-38.78919734597514,45.78462642323568,6.4000091552734375,6.199423070166887,6.10150146484375,-2.0854982630195877,14.288501192707088,2.008001600912081,10.195001328775419,-8.334804077148476,63.184446594257146,-9.64683152360147,4.0934998639316715,2,-2.0049972534179688,-7.5449981689453125,-23.18250274658203,-39.89500427246094,-44.05000305175781,2,-0.08927161708957176,2.016396928233711,203.94000244140625,-1.7692397981140664,199.25999450683597,2.9801332868496146,196.8500061035156,-0.08927161708957176
8722,2020-02-06,206.0,206.9199981689453,202.4600067138672,203.6199951171875,1326000.0,0.019398248878790936,1.1137394146701283,-0.5129321542847936,70.80764331689541,68.83631894468081,-6.4123408660115615,-10.370849945179742,-21.061271518167842,-42.30419298401378,44.83973339522209,4.839996337890625,6.051350208896139,9.218999481201166,0.39814437125488666,18.039854591147446,4.808571926228012,13.62942703617432,-11.448113964843799,91.42649839496946,17.859592094554756,4.4104275549731415,2,-5.924995422363281,-11.464996337890625,-26.912498474121094,-43.81500244140625,-57.91999816894531,3,-0.15815534869444026,1.2939093387586789,202.0800018310547,2.016396928233711,203.94000244140625,-1.7692397981140664,199.25999450683597,-0.15815534869444026
8723,2020-02-07,207.00999450683597,210.1300048828125,204.63999938964844,205.5800018310547,1410200.0,0.004902885955514469,-2.317226309675278,0.6008360260553025,70.95090834286226,68.84164355277443,-6.924612377450785,-10.744844551710486,-21.297096121109092,-42.905427403729306,43.71514156078914,5.4900054931640625,6.131265354640959,9.475494384765653,-0.14277086767580727,19.093759637207114,4.666361758544923,14.284627010986384,-11.699821487304774,74.73677057464471,1.7815477011065184,4.809132626220723,2,-5.289993286132841,-11.004989624023466,-27.6399955749512,-44.824996948242216,-52.08999633789065,4,-0.22684890923721768,1.1137394146701283,206.0,1.2939093387586789,202.0800018310547,2.016396928233711,203.94000244140625,-0.22684890923721768
8724,2020-02-10,206.1000061035156,207.75999450683597,205.33999633789062,207.2400054931641,1557000.0,-0.004395866999022169,1.2202048058683632,-0.7972064535405079,66.53773919955754,67.86204983791659,-4.929255436381823,-9.22571790896373,-19.6694470017691,-41.58462725730695,42.43891721534495,2.419998168945341,5.9659262115458205,7.878505706787081,-2.1381166432323653,17.895128056806527,2.870194531777372,12.88681688179679,-9.604246534921913,58.108165981184655,-13.704324516349246,5.008311175009717,2,-4.380004882812472,-9.455001831054659,-24.805007934570284,-42.84500885009763,-64.27999877929685,0,-0.2019408497982892,-2.317226309675278,207.00999450683597,1.1137394146701283,206.0,1.2939093387586789,202.0800018310547,-0.2019408497982892
8725,2020-02-11,205.8000030517578,207.9900054931641,204.5200042724609,207.3500061035156,1289700.0,-0.0014556188397544245,1.4522960958014004,1.359652527740133,68.32176507014192,67.48587724643335,-4.162427425554853,-8.299821278714433,-18.942864051755862,-40.830510461856704,41.83227869469551,3.470001220703182,5.546089207724464,6.911002349853504,-3.2642281839581813,17.08623288366519,1.8233870829476757,11.998617616759333,-8.213503858026627,53.64029491575819,-19.558496898848773,5.087615266905842,2,-4.0800018310546875,-9.154998779296875,-24.24750518798828,-42.545005798339844,-56.57000732421875,1,-0.2497570864580918,1.2202048058683632,206.1000061035156,-2.317226309675278,207.00999450683597,1.1137394146701283,206.0,-0.2497570864580918
8726,2020-02-12,207.1100006103516,207.72000122070312,205.4499969482422,206.75999450683597,1177200.0,0.006365391346784044,1.8917116977025499,-0.22580994477314084,65.38879038270619,67.35779539903078,-4.824385561571205,-8.800905935220527,-19.82547561513948,-41.71041194826441,41.19285667458614,2.2700042724609375,5.779175746370072,7.4209999084473,-2.694800656144423,17.536800473039023,2.3630996261514383,12.478900190743161,-8.520020961493913,60.62574975977883,-9.298175968556208,5.057900282295862,2,-5.389999389648466,-9.494995117187528,-25.30750274658206,-43.85500335693362,-59.08999633789065,2,-0.3433441185881462,1.4522960958014004,205.8000030517578,1.2202048058683632,206.1000061035156,-2.317226309675278,207.00999450683597,-0.3433441185881462
8727,2020-02-13,207.50999450683597,208.47000122070312,206.33999633789062,206.33999633789062,897500.0,0.0019313113577597019,-2.6410396859553713,3.3427936175779,65.14930676916252,67.9579227550453,-4.345721859882644,-8.310117561707187,-19.614730288986095,-41.67297858490946,40.84744603329332,2.1300048828125,5.514918368545182,6.984993743896524,-2.792127122990138,16.762114610783186,2.096433310453193,11.873554177339855,-7.9968128392619064,53.29750283552407,-14.454666238410809,4.888560433443328,2,-3.5549926757812784,-8.929992675781278,-25.224994659423857,-44.11499786376956,-63.36999511718753,3,-0.23844632565834833,1.8917116977025499,207.1100006103516,1.4522960958014004,205.8000030517578,1.2202048058683632,206.1000061035156,-0.23844632565834833
8728,2020-02-14,208.9499969482422,209.1999969482422,207.2400054931641,208.08999633789062,996900.0,0.006939436554988632,1.8823390815559051,0.7350444070581612,75.56688135174639,69.30624905931515,-4.345852833379666,-8.91143266908503,-20.40725335779979,-42.6472512208403,40.358651755979544,1.9599914550780966,5.502136952551751,7.602496337890614,-2.0995082581704025,17.30450093395163,2.7514940398601198,12.453498635921108,-8.58746942344905,94.65811129804247,22.022762853671964,4.851002298030505,2,-3.6299972534179688,-8.884994506835938,-25.499996185302734,-42.43999481201172,-58.989990234375,4,-0.2913136923005807,-2.6410396859553713,207.50999450683597,1.8917116977025499,207.1100006103516,1.4522960958014004,205.8000030517578,-0.2913136923005807
8729,2020-02-18,207.05999755859372,209.82000732421875,206.8999938964844,209.47000122070312,1342500.0,-0.009045223341719533,-1.139195367606807,-2.8023278508188616,65.0793837823258,68.49732541163766,-1.3779760039765847,-6.262745786581604,-17.910624852645554,-40.24605069306406,39.68841584272426,2.9200134277343466,5.7107476535339,5.026997375488264,-4.22260292684436,14.276597677820888,0.40219722432195226,9.651797526654576,-5.916071845159024,47.92437403013152,-21.700483363967734,4.624800151166319,2,-1.5999984741210653,-6.994995117187472,-22.509998321533175,-38.54999542236325,-57.06999206542966,1,-0.2518110692766422,1.8823390815559051,208.9499969482422,-2.6410396859553713,207.50999450683597,1.8917116977025499,207.1100006103516,-0.2518110692766422
8730,2020-02-19,210.75999450683597,211.17999267578125,208.63999938964844,209.3300018310547,1569900.0,0.017869202124351613,1.2378903781778094,-0.593357055121505,70.62125953675344,68.71374197246128,-4.479933247175467,-9.262558593790033,-20.955906095367794,-43.38099703876628,38.55786190130636,4.119995117187528,6.398741953825237,7.98099441528322,-1.5673707614901673,17.529359592056608,3.2068118268965122,12.755177003669928,-8.897182459851052,92.67018355831014,23.199404445955906,4.774182588386695,2,-3.939994812011747,-10.169998168945341,-25.177494049072294,-41.629997253418,-49.879989624023466,2,-0.32710186458266,-1.139195367606807,207.05999755859372,1.8823390815559051,208.9499969482422,-2.6410396859553713,207.50999450683597,-0.32710186458266
8731,2020-02-20,206.6699981689453,211.5800018310547,205.07000732421875,210.44000244140625,1527300.0,-0.01940594251513894,1.1520632142307683,-2.636380127192743,62.77445292155861,67.8211652618683,0.3683621834807411,-4.460895053014212,-16.331941433648467,-38.770183079993785,36.74200070458206,6.5099945068359375,6.741961372115213,3.2939979553222543,-5.606490265812539,12.194486176457048,-1.1562461552451566,7.744242065889665,-3.8754680590807595,24.577453069222457,-42.9704284677249,4.450244110567403,2,1.3800048828125,-5.875,-20.68499755859375,-37.540000915527344,-65.09999084472656,3,-0.27793101538836373,1.2378903781778094,210.75999450683597,-1.139195367606807,207.05999755859372,1.8823390815559051,208.9499969482422,-0.27793101538836373
8732,2020-02-21,201.91000366210938,206.2700042724609,199.8500061035156,205.0,1774800.0,-0.02303186020713477,1.2806368031916278,0.8196267469674708,57.741743295323275,66.35348025658618,5.014507566935578,0.5900424941594054,-11.066484126485477,-33.44981002976152,34.69353596218766,6.819992065429716,6.270875949644733,-1.6314964294433594,-10.277517749729839,7.01452489084312,-5.954507089586599,2.6915142306998803,9.669998168945312,17.561792914872257,-50.63372083431723,4.323010660143242,2,3.8050003051757812,-1.1150054931640625,-15.900001525878906,-32.780006408691406,-46.0,4,-0.2669010866833117,1.1520632142307683,206.6699981689453,1.2378903781778094,210.75999450683597,-1.139195367606807,207.05999755859372,-0.2669010866833117
8733,2020-02-24,194.3699951171875,197.2899932861328,192.42999267578125,195.55999755859372,2104900.0,-0.0373434124519153,1.0903255868898938,0.38511451512546857,43.53345453738322,63.79744862745571,11.8155023444817,8.169276356290453,-3.086278917923835,-25.42765610523122,32.302797206002516,9.480010986328125,5.837905880854578,-8.930504608154308,-18.323663937119875,0.46265472081125836,-13.627084272637092,-4.233924943671525,17.210006713867188,10.130556208491532,-55.200895752862316,4.696579664482784,2,7.635002136230469,7.075004577636719,-8.039993286132812,-24.98999786376953,-38.269989013671875,0,-0.2584246385212642,1.2806368031916278,201.91000366210938,1.1520632142307683,206.6699981689453,1.2378903781778094,210.75999450683597,-0.2584246385212642
8734,2020-02-25,186.72999572753903,197.4199981689453,185.7400054931641,196.47000122070312,2282300.0,-0.03930647518431141,1.006871699008567,8.184861773606416,28.8937726360371,59.41656057922184,18.348450850331005,15.904871914789197,4.876175065796502,-17.313268254565372,32.18443845909273,11.679992675781222,4.737144250787679,-16.113504028320335,-27.66924149522478,-4.557766561415889,-21.891372761772544,-10.335635294868126,24.08400573730472,3.831232100150364,-55.03417354486756,5.777868733452219,2,11.930007934570341,11.930007934570341,-0.3999938964843466,-16.214996337890597,-47.50999450683591,1,-0.19691527796810737,1.0903255868898938,194.3699951171875,1.2806368031916278,201.91000366210938,1.1520632142307683,206.6699981689453,-0.19691527796810737
8735,2020-02-26,190.6699981689453,194.1499938964844,187.66000366210938,188.58999633789062,2850100.0,0.021099997491325517,-2.2944220037101584,-0.21355242895032375,36.686102493540446,56.227373035981195,13.451081535000583,11.834445756419285,1.3671528660725016,-20.70532934510797,31.49188252433793,7.419998168945369,3.5527426037606347,-11.705501556396484,-24.43912424751818,1.028121134725211,-18.072312901957332,-5.338690210835637,18.639563537597667,19.078921727833624,-37.619183987955466,6.366811345560851,2,7.9900054931640625,7.9900054931640625,-3.4449920654296875,-19.009994506835938,-53.61999511718753,2,-0.21335287704642591,1.006871699008567,186.72999572753903,1.0903255868898938,194.3699951171875,1.2806368031916278,201.91000366210938,-0.21335287704642591
8736,2020-02-27,180.6499938964844,188.4900054931641,180.07000732421875,184.2400054931641,2688300.0,-0.052551551731712776,-2.545273775678988,-1.7259655943953343,24.106214927372008,51.66702949800448,21.593842062154295,21.450735004378203,11.661910358411319,-10.220903472721233,30.92386872524745,10.599990844726562,2.2971329597547765,-20.771005249023403,-36.77771301416195,-4.76429748388486,-28.77435913159269,-12.767651366454118,27.24539443725584,2.2136894649698293,-48.022279608467905,8.003353882569277,2,15.175010681152315,15.175010681152315,8.712509155273409,-7.334991455078153,-41.6499938964844,3,-0.10943808293179602,-2.2944220037101584,190.6699981689453,1.006871699008567,186.72999572753903,1.0903255868898938,194.3699951171875,-0.10943808293179602
8737,2020-02-28,190.8800048828125,191.3600006103516,175.0500030517578,176.57000732421875,4339600.0,0.056628903027752475,1.1362160174431926,-3.9860588672829667,36.13547349857525,47.285761958763246,9.785880413208389,11.153854463287615,1.6712912164330191,-19.9561412218184,31.16946808576735,16.30999755859378,1.1517339476761776,-10.135494232177734,-26.798936843800675,6.527948379445206,-18.467215537989205,-1.803772926366264,14.789352970166021,70.76444026083873,22.651623628345632,8.331721305811477,2,2.43499755859375,2.43499755859375,0.3699951171875,-16.305007934570312,-38.55999755859375,4,-0.2583298213391537,-2.545273775678988,180.6499938964844,-2.2944220037101584,190.6699981689453,1.006871699008567,186.72999572753903,-0.2583298213391537
8738,2020-03-02,190.8300018310547,191.97000122070312,183.2700042724609,190.6699981689453,2698800.0,-0.0002619606584173262,6.1311379042949925,0.011181250133287838,36.677716927826864,44.130021197152246,7.817334897242631,11.30957744805869,2.0578856922189175,-19.41733062291823,32.52641834132927,8.699996948242216,-0.03895131801465368,-9.884497070312506,-27.073937027858904,7.304942887233892,-18.47921704908569,-1.289777091539321,11.777420541801774,70.540912935527,22.71373048385137,8.594719978773195,3,2.4850006103515625,2.4850006103515625,1.1274986267089844,-16.160003662109375,-42.1300048828125,0,-0.18299008454582855,1.1362160174431926,190.8800048828125,-2.545273775678988,180.6499938964844,-2.2944220037101584,190.6699981689453,-0.18299008454582855
8739,2020-03-03,180.5500030517578,190.0,177.82000732421875,187.8500061035156,2756100.0,-0.05386992967907611,1.1000003946241665,-45.62397482357411,31.23792778006306,39.75409544640887,15.579814194772695,21.203094452555547,12.48910367299365,-8.672842204585265,34.011911410418925,13.009994506835938,-1.6330776904156323,-19.22899627685547,-38.64414575825785,0.18615320454691187,-28.936571017556645,-9.521421536154293,19.301677388988793,28.795825321133712,-17.54024706299898,9.707574740701185,3,12.764999389648438,12.764999389648438,12.58499526977539,-4.885009765625,-21.339996337890625,1,-0.1354195321793108,6.1311379042949925,190.8300018310547,1.1362160174431926,190.8800048828125,-2.545273775678988,180.6499938964844,-0.1354195321793108
8740,2020-03-04,191.4199981689453,191.67999267578125,182.1300048828125,183.8999938964844,2242800.0,0.06020490132072398,1.3756208377537678,-1.030137140922174,39.791801434425324,37.20046750339406,1.8751274767307393,9.852165136517243,1.8987887643206705,-19.05385426487433,34.65852363080968,11.129989624023438,-3.5332947522855704,-7.7330009460449105,-27.389121287734838,11.923119395645017,-17.561061116889874,2.0950592248000532,5.951514532902422,96.74939059528222,50.06367617565244,9.828060170844966,3,-0.7599945068359375,1.8950042724609375,1.9074974060058594,-15.020004272460938,-26.520004272460938,2,-0.27269876422300976,1.1000003946241665,180.5500030517578,6.1311379042949925,190.8300018310547,1.1362160174431926,190.8800048828125,-0.27269876422300976
8741,2020-03-05,184.0399932861328,192.72999572753903,182.8300018310547,185.47000122070312,2328700.0,-0.03855399098008028,-4.142866201900007,-0.19016052155810076,36.001433594156694,34.784877536597776,6.378223241419789,16.66582720695817,9.5087876787004,-11.1646960293549,34.782395622841264,9.899993896484347,-5.266944180431977,-14.211005401611317,-34.928595550952764,6.50658474773013,-24.56980047628204,-3.852210326940593,11.099368450705924,50.84838211890131,4.792510335920518,10.358795074670725,3,2.19500732421875,9.275009155273438,9.345001220703125,-6.424995422363281,-23.1199951171875,3,-0.2553248856150424,1.3756208377537678,191.4199981689453,1.1000003946241665,180.5500030517578,6.1311379042949925,190.8300018310547,-0.2553248856150424
8742,2020-03-06,173.4199981689453,179.67999267578125,168.5500030517578,177.8300018310547,3272200.0,-0.05770482234628349,1.7447619549347502,3.0839015333397355,30.899905897855234,33.38114990998355,14.004652597474092,26.05575432922467,20.237534442317894,-0.18138983410591436,35.323900611710954,15.489990234375,-8.006876302963747,-23.202000427246105,-46.33660340994217,-0.06739744455003915,-34.769301918594124,-11.634698935898086,19.71042769938532,20.140597983163605,-18.95084574959729,11.567301491348033,3,9.56500244140625,16.645004272460938,20.625003814697266,5.3950042724609375,-1.1999969482421875,4,-0.19847767577193398,-4.142866201900007,184.0399932861328,1.3756208377537678,191.4199981689453,1.1000003946241665,180.5500030517578,-0.19847767577193398
8743,2020-03-09,160.0500030517578,164.80999755859375,156.7100067138672,157.82000732421875,3108500.0,-0.0770960400089642,-2.640447820049034,-0.5056675455168261,27.50502821539648,33.226844974356815,24.57915154621466,37.65798385100601,33.5312471989364,13.478657303765033,35.65421858309162,16.709991455078125,-10.845189751895106,-34.2239959716797,-61.98836227183074,-6.45962967152866,-48.10617912175522,-20.34181282160418,32.67999267578122,9.272618980041573,-27.515888353116694,13.882183150075518,3,15.379997253417969,24.095001220703125,33.994998931884766,19.395004272460938,9.089996337890625,0,-0.04829737944484325,1.7447619549347502,173.4199981689453,-4.142866201900007,184.0399932861328,1.3756208377537678,191.4199981689453,-0.04829737944484325
8744,2020-03-10,164.47999572753906,166.5,157.10000610351562,165.60000610351562,3439400.0,0.027678804069429797,5.438356021216001,-0.5022477676280407,28.00798410835276,32.262609598224856,18.619078878092978,31.568589368327025,29.0642377145046,9.371732703738815,35.88785788598911,9.399993896484375,-13.338136329059523,-27.713002777099604,-57.880263165895485,2.4542576116962778,-42.79663297149756,-12.629372582701649,23.20720153808591,21.571325329173966,-7.811918593200858,15.083630194397948,3,10.240005493164062,19.665008544921875,30.015010833740234,15.060005187988281,6.5200042724609375,1,-0.0959387110237796,-2.640447820049034,160.0500030517578,1.7447619549347502,173.4199981689453,-4.142866201900007,184.0399932861328,-0.0959387110237796
8745,2020-03-11,154.39999389648438,161.75,152.36000061035156,159.5500030517578,2789400.0,-0.06128405941688009,-1.0346703653679883,4.5981798613097915,26.499415018044772,32.528520719410714,25.717606905569596,39.6323628167641,38.95257781816832,19.793235891691097,36.49705595630469,12.1199951171875,-15.131178054085751,-35.223004150390636,-69.04565204229655,-1.4003562584847202,-52.13432809634358,-18.311680204437693,28.950396691894497,5.053241349698078,-23.907743754264985,16.911323945952955,3,18.145004272460938,27.57000732421875,40.09501266479492,26.275009155273438,26.540008544921875,2,0.03115293398656238,5.438356021216001,164.47999572753906,-2.640447820049034,160.0500030517578,1.7447619549347502,173.4199981689453,0.03115293398656238
8746,2020-03-12,136.0,148.5,135.69999694824222,143.7899932861328,5014100.0,-0.11917094963630914,-2.0512524393149505,1.5126173665450904,23.604325014024397,31.136170887793952,41.48000188844091,55.26530311035509,57.01020373588062,38.44892661224429,37.37307644995493,18.69999694824216,-16.236909345291735,-50.06749801635743,-90.4620357555753,-9.672960277139566,-70.26476688596637,-29.8702291467485,42.39192819189449,0.6821352453427607,-28.493036613749794,20.197268869608934,3,28.214996337890625,37.63999938964844,59.80500411987305,47.30500030517578,41.8699951171875,3,0.21249995512120856,-1.0346703653679883,154.39999389648438,5.438356021216001,164.47999572753906,-2.640447820049034,160.0500030517578,0.21249995512120856
8747,2020-03-13,158.02999877929688,158.1699981689453,138.44999694824222,146.0,3998400.0,0.1619852851418888,2.2039001026342753,-1.5442887223936144,36.959955040558334,31.16753067809745,15.98073777807025,30.92380132087456,34.88161041687374,16.878772891441827,37.642505276283075,22.169998168945312,-17.6587076561309,-25.563499450683594,-66.48594454637868,15.358945645011488,-46.024721998531135,-5.102276902836053,12.677381788740206,72.49999876146202,39.225621154005765,20.461222547847537,3,6.18499755859375,15.610000610351562,39.27500534057617,27.605003356933594,11.990005493164062,4,0.01828766317770203,-2.0512524393149505,136.0,-1.0346703653679883,154.39999389648438,5.438356021216001,164.47999572753906,0.01828766317770203
8748,2020-03-16,148.0800018310547,153.49000549316406,135.24000549316406,140.99000549316406,4100900.0,-0.06296270977093565,1.03796719914803,0.5893596888880996,36.357220062879364,31.736340931743705,21.488693278623174,38.029548552841476,44.47448062792711,27.20636426156105,37.85917149092888,22.789993286132812,-17.85810832715913,-32.469996643066395,-74.49146864525858,9.551475359125789,-53.48073264416249,-11.459260641970303,16.32604968541932,41.07485154894309,3.907733984865736,21.010736001096085,3,15.904998779296875,25.330001831054688,49.22500228881836,37.56999969482422,27.289993286132812,0,0.16301998305746856,2.2039001026342753,158.02999877929688,-2.0512524393149505,136.0,-1.0346703653679883,154.39999389648438,0.16301998305746856
8749,2020-03-17,154.9199981689453,157.9499969482422,140.05000305175778,149.69000244140625,4110600.0,0.04619122267228515,2.170948545818973,0.7376584525987302,37.634035621226474,31.496589174721613,11.880062772932177,28.5466741052839,37.442321098387765,20.810243325666306,37.76071530686344,17.899993896484403,-19.399117369697876,-23.023000335693354,-64.58654054814983,18.54053987676312,-43.80477044192159,-2.241230229465117,3.652844142866712,74.2361250610841,33.34420628261974,20.781770106228233,3,9.06500244140625,18.490005493164062,43.9425048828125,32.38500213623047,20.6300048828125,1,0.09178931957639036,1.03796719914803,148.0800018310547,2.2039001026342753,158.02999877929688,-2.0512524393149505,136.0,0.09178931957639036
8750,2020-03-18,141.82000732421875,154.3800048828125,125.37999725341795,145.22000122070312,4762400.0,-0.08455971468861367,1.6703504603629806,-0.6500949663460276,36.84888121832195,31.590750021851083,19.22623515041667,38.174251794040174,50.124007494824895,34.25274141271785,37.67856638625693,29.540000915527358,-21.571540767320414,-32.675991821289074,-74.2149059286524,8.862922286074252,-53.44544887497074,-11.906534767607411,-6.5800018310546875,50.137266275634055,4.173001457756186,20.769457053681666,3,10.70998764038086,26.659992218017578,57.36249542236328,47.079994201660156,38.52999877929685,2,0.20575371011702215,2.170948545818973,154.9199981689453,1.03796719914803,148.0800018310547,2.2039001026342753,158.02999877929688,0.20575371011702215
8751,2020-03-19,149.22999572753906,152.27000427246094,134.97999572753906,141.4499969482422,3749300.0,0.05224924566799749,1.4949478713683353,-2.2882390428234194,35.619079130034834,32.11510260320438,7.106497439856696,27.658422572337543,42.36094425687344,27.176899143382116,38.92814716493418,17.290008544921875,-22.417874209446694,-22.394003295898443,-62.484095525966666,17.69608893416978,-42.43904941093257,-2.3489571808643177,5.1500091552734375,72.73558343460489,28.672889939557784,20.04504611503412,3,-3.289997100830078,19.250003814697266,49.95250701904297,40.18500518798828,33.2799987792969,3,0.21249083710866445,1.6703504603629806,141.82000732421875,2.170948545818973,154.9199981689453,1.03796719914803,148.0800018310547,0.21249083710866445
8752,2020-03-20,148.02000427246094,156.05999755859375,145.3800048828125,151.4600067138672,4515800.0,-0.008108232190043752,-1.4495392616287006,-0.44215976621491754,35.33602277832797,32.98521311019676,4.843995292342186,25.95482253568005,43.117538224351506,28.71467862266411,41.62173528217061,10.67999267578125,-24.958485696014634,-20.909494781494146,-59.650126221726765,17.831136658738473,-40.279810501610456,-1.5391790613778369,-13.040008544921875,69.51184289584367,27.608831155728822,19.37031572011631,3,-2.080005645751953,20.45999526977539,51.647499084472656,41.894996643066406,29.289993286132812,4,0.2016618699036219,1.4949478713683353,149.22999572753906,1.6703504603629806,141.82000732421875,2.170948545818973,154.9199981689453,0.2016618699036219
8753,2020-03-23,144.13999938964844,151.83999633789062,138.10000610351562,147.80999755859375,3309200.0,-0.026212706193890933,1.3427101856681805,1.06685917567112,36.956359649698214,33.979477059235144,6.961953800863284,27.27729718618326,46.42555790974478,32.880084698772635,44.42689824318574,13.739990234375,-26.875991304304108,-22.277999877929688,-60.58457845535892,16.028578699499548,-41.43128916664432,-3.1247105892150557,-9.160003662109375,57.59902459935139,13.458144896789939,19.153289288714618,3,-0.5750007629394531,24.34000015258789,57.12750244140625,46.38500213623047,43.759994506835966,0,0.1795476966310512,-1.4495392616287006,148.02000427246094,1.4949478713683353,149.22999572753906,1.6703504603629806,141.82000732421875,0.1795476966310512
8754,2020-03-24,149.9600067138672,153.39999389648438,141.42999267578125,151.25,2691500.0,0.04037746183476609,3.2826625175722337,0.3514969835812022,34.589650517814405,34.8783921147651,-1.2676183166196893,19.564409087544703,40.075861418174725,27.40457323019413,46.227027403659285,11.970001220703125,-27.341475214118134,-14.619493103027338,-52.34651269619894,23.107526490144267,-33.483002899613155,4.244016693558478,-14.558410949707024,80.11737032578361,40.870066116658805,18.863509796585802,3,-8.185009002685547,18.51999282836914,52.73249435424805,40.56499481201172,37.16999816894531,1,0.16944510046471328,1.3427101856681805,144.13999938964844,-1.4495392616287006,148.02000427246094,1.4949478713683353,149.22999572753906,0.16944510046471328
8755,2020-03-25,149.99000549316406,154.97000122070312,142.32000732421875,149.39999389648438,2497000.0,0.00020004519841165802,1.3981024146484333,-0.45737571119338544,36.61240837463899,36.32373471038894,-2.2227002695755687,17.213025913020317,39.50269972194181,27.671806894535564,48.048731610374176,12.649993896484375,-26.185524176845888,-12.555494689941412,-48.71363910329552,23.602649723412696,-30.634566896618452,5.523577516735628,-14.175241693115225,71.20497372781304,32.04437029953854,18.07907220667705,3,-8.215007781982422,18.489994049072266,52.77249526977539,40.534996032714844,24.909988403320312,2,0.1704113382391914,3.2826625175722337,149.9600067138672,1.3427101856681805,144.13999938964844,-1.4495392616287006,148.02000427246094,0.1704113382391914
8756,2020-03-26,160.8800048828125,163.14999389648438,150.64999389648438,150.85000610351562,2752500.0,0.07260483359436076,-1.396926597048901,16.99966379600176,45.08003862591828,37.225966219873385,-10.29494945542507,5.023525771381969,28.228080013219255,17.168055648139216,48.61540682984521,13.159988403320312,-25.170225583592213,-0.6769958496093693,-35.81780356859554,34.4638118693768,-18.247399709102467,16.89340800988373,-24.66033640759275,90.93816319419909,47.33216477175199,17.570403859493084,3,-16.615009307861328,7.599994659423828,42.82499313354492,31.514991760253906,16.919998168945312,3,0.12102188357642918,1.3981024146484333,149.99000549316406,3.2826625175722337,149.9600067138672,1.3427101856681805,144.13999938964844,0.12102188357642918
8757,2020-03-27,141.57000732421875,156.6199951171875,140.32000732421878,155.8300018310547,2929000.0,-0.12002733075909244,1.0580817251699963,-1.421734420972242,43.07242412902867,37.97210000500108,7.190852730543099,21.555069405398086,46.93145972709158,36.70979087357813,48.89919835487343,20.55999755859372,-23.506111638755783,-17.521493530273432,-50.8736189547337,15.830631894186837,-34.197556242503566,-0.8454308180432974,-4.273125832148423,13.852307032569156,-32.688136246484554,16.676062712230134,3,2.694988250732422,24.254993438720675,62.85249328613281,51.829994201660156,38.91999816894534,4,0.2891854564142098,-1.396926597048901,160.8800048828125,1.3981024146484333,149.99000549316406,3.2826625175722337,149.9600067138672,0.2891854564142098
8758,2020-03-30,155.91000366210938,157.17999267578125,141.2899932861328,142.74000549316406,3378400.0,0.101292615638916,1.022918327960535,-0.9235626397073222,47.0095630217756,39.01382527172876,-6.617561753447546,4.706102126997678,32.08384334741845,22.670984668320784,49.3193265765651,15.889999389648438,-19.127193069904365,-1.4354972839355469,-31.261481895035075,28.390487327163996,-16.348489589485325,13.477495021614232,-17.57899767386249,68.28736534094018,17.820624949719587,14.91299230554977,3,-11.645008087158203,5.489994049072266,47.34499740600586,37.540000915527344,25.31999206542966,0,0.13725863250483128,1.0580817251699963,141.57000732421875,-1.396926597048901,160.8800048828125,1.3981024146484333,149.99000549316406,0.13725863250483128
8759,2020-03-31,156.10000610351562,158.91000366210938,152.8300018310547,154.0,3678200.0,0.0012186674167362632,-1.7387380575984603,0.15945378857131604,50.63718615956534,40.54585915408914,-7.40085652636489,2.7304396632844714,31.350560253880957,22.778990204214693,49.16989866474268,6.0800018310546875,-18.082416366343864,-0.0229949951171875,-27.776654488265223,27.730664498030848,-13.89982474169122,13.853834751456844,-16.77624059893924,69.11961480724986,12.375140670441269,13.876829746574023,3,-7.035011291503906,5.299991607666016,45.62499237060547,37.349998474121094,27.899993896484375,1,0.20371548077891188,1.022918327960535,155.91000366210938,1.0580817251699963,141.57000732421875,-1.396926597048901,160.8800048828125,0.20371548077891188
8760,2020-04-01,139.22000122070312,150.47000122070312,137.86000061035156,147.52999877929688,3185100.0,-0.10813583742987654,-1.286491750845943,-3.9571301934227545,51.22080749416341,42.279384527881206,10.137632469555086,16.336836374624852,47.39966397416481,39.86538488746447,49.68407858581218,18.240005493164062,-16.532202171724208,-14.29300003051759,-37.51890703162513,8.932906970589954,-25.90595353107136,-2.6800465299638176,23.92999267578125,5.377623453531273,-56.04350498102645,11.612953500553777,4,11.284996032714844,20.544994354248047,59.44000244140625,54.230003356933594,45.06999206542969,2,0.34413161357582855,-1.7387380575984603,156.10000610351562,1.022918327960535,155.91000366210938,1.0580817251699963,141.57000732421875,0.34413161357582855
8761,2020-04-02,137.05000305175778,142.13999938964844,135.52000427246094,136.97000122070312,2729600.0,-0.015586827682218418,-3.4429561129971273,-0.009627178647233838,40.63560049860099,42.86822649680043,11.620191962672976,15.606094445504283,48.73219814234898,42.2262997126125,50.51050249844751,6.6199951171875,-15.722120797103685,-14.113498687744169,-33.53179282399387,5.30479544850553,-23.82264575586902,-4.4043516196193195,25.59419097900394,6.541251899194013,-51.26933335420974,9.709147068124853,4,12.284996032714872,22.004993438720703,61.61000061035159,56.400001525878935,47.34999084472662,3,0.2761765049390936,-1.286491750845943,139.22000122070312,-1.7387380575984603,156.10000610351562,1.022918327960535,155.91000366210938,0.2761765049390936
8762,2020-04-03,139.0,141.5399932861328,136.27999877929688,136.88999938964844,2214500.0,0.01422836121722515,-2.1591541228492224,26.374403967203722,45.63545273888879,43.832570173377164,9.226407557635383,11.536715003410933,45.82536854557796,40.46229424150118,50.20417327878817,5.2599945068359375,-13.660041897516663,-10.442501831054699,-27.514766359258658,6.6297626971492605,-18.97863409515668,-1.9063695669527192,22.559226440429683,14.878135178914038,-43.18846326542315,8.536132264101974,4,10.334999084472656,20.054996490478487,56.82500457763672,54.45000457763672,41.970001220703125,4,0.2791367126025741,-3.4429561129971273,137.05000305175778,-1.286491750845943,139.22000122070312,-1.7387380575984603,156.10000610351562,0.2791367126025741
8763,2020-04-06,152.32000732421875,153.52000427246094,144.61000061035156,146.1199951171875,2732300.0,0.09582739082171754,1.0720924043221376,2.938393560937511,48.82353339196575,45.41411271494953,-3.141615474151706,-2.521368984847726,31.664560149851127,27.40826063179594,48.71946482001673,14.520004272460938,-11.56235289567823,3.26400527954101,-13.133804847637208,19.661815406719228,-4.934899784048099,11.462910343130119,8.197650229492183,71.82558140293446,15.151459200090528,8.19890506358911,4,-2.9850082397460938,6.734989166259737,40.9949951171875,40.9949951171875,24.539993286132812,0,0.18493957992651922,-2.1591541228492224,139.0,-3.4429561129971273,137.05000305175778,-1.286491750845943,139.22000122070312,0.18493957992651922
8764,2020-04-07,148.6999969482422,157.8000030517578,147.25999450683594,157.72999572753906,2098200.0,-0.023765823279349174,1.298798933716716,-1.456448548449021,53.40526100427961,47.27998522935405,0.31387358502064444,-0.15196272225239227,34.49139925494768,31.193823621542492,47.322709291315554,10.540008544921875,-9.299328442905846,0.4329948425292969,-14.271072486072143,15.137062171130736,-6.919038821771437,7.785028506830031,10.81775447421876,59.156164263475745,1.586800228594626,7.3520336643007225,4,0.6350021362304688,10.3549995422363,44.61500549316406,44.61500549316406,29.169998168945312,1,0.2187626055609102,1.0720924043221376,152.32000732421875,-2.1591541228492224,139.0,-3.4429561129971273,137.05000305175778,0.2187626055609102
8765,2020-04-08,159.2100067138672,161.77999877929688,149.4600067138672,150.7899932861328,3142100.0,0.07067928702973147,-1.2238279776020535,-0.9324490106287704,54.79255115693892,48.35915328835634,-9.779119258746192,-10.838855679967708,23.159882106956587,20.893800019371128,45.463660314531815,13.080001831054688,-6.762125373436618,10.702503967285168,-4.570275612238902,25.975283546809237,3.066114177523133,18.338893757047202,-23.69000244140625,90.21328026264182,33.13460632872341,7.636389789762038,4,-10.560005187988281,-0.1550102233887003,34.10499572753906,34.10499572753906,21.509994506835938,2,0.1557062511195384,1.298798933716716,148.6999969482422,1.0720924043221376,152.32000732421875,-2.1591541228492224,139.0,0.1557062511195384
8766,2020-04-09,164.89999389648438,170.80999755859375,160.1699981689453,160.7100067138672,3705100.0,0.03573887910728657,-3.03794715888527,0.4976223872536761,57.771632736475,49.9923986891837,-16.58275722246944,-15.022950063936435,16.706916768224687,15.466102785178322,42.53308677164087,11.599990844726562,-4.0610904162048485,14.947491455078136,-0.803800489831815,30.698783399988088,7.071845482623161,22.823137427533112,-28.85478973388672,82.88443709516483,26.24749883890695,7.875645972454974,4,-11.734992980957031,-5.844997406005888,27.087509155273438,28.415008544921875,25.20001220703122,3,0.11758641666063663,-1.2238279776020535,159.2100067138672,1.298798933716716,148.6999969482422,1.0720924043221376,152.32000732421875,0.11758641666063663
8767,2020-04-13,160.9199981689453,163.99000549316406,156.91000366210938,162.3699951171875,1896500.0,-0.02413581488691563,2.0191791518227515,-0.3460623827819152,57.71848983206069,51.182279445882045,-10.693890193157955,-11.399816110066126,19.886133925628258,19.630266382873742,41.04829661013755,7.989990234375,-1.7861237654814204,10.822995758056635,-5.289193813861772,26.93518532997504,2.7669009720974316,18.87909054401584,-23.484202270507808,62.25190632966093,5.499689790028427,8.0560947859592,4,-7.754997253417969,-8.390003204345703,28.855003356933594,32.39500427246094,33.790008544921875,0,0.14591098679287895,-3.03794715888527,164.89999389648438,-1.2238279776020535,159.2100067138672,1.298798933716716,148.6999969482422,0.14591098679287895
8768,2020-04-14,172.22000122070312,174.75999450683594,164.0,165.1699981689453,1917700.0,0.07022124770281346,-1.2917987659717607,-4.862081303208562,59.74776360130916,52.19456582829804,-21.721237184237566,-21.922564371684587,7.969138138529843,8.570992504748773,39.0059619386412,13.839996337890625,-1.3279595013783876,20.915998840332037,2.0573311010378177,39.774666579626256,11.486664970684927,30.345332709979147,-33.44923725585937,90.76366077769886,35.43991127960072,9.429333869647104,4,-17.080001831054688,-22.150005340576172,14.305000305175781,17.845001220703125,24.419998168945312,1,0.050807106828356874,2.0191791518227515,160.9199981689453,-3.03794715888527,164.89999389648438,-1.2238279776020535,159.2100067138672,0.050807106828356874
8769,2020-04-15,169.13999938964844,172.5399932861328,167.44000244140625,168.57000732421875,2014500.0,-0.01788411223564912,-2.604231480532925,0.08084990336104443,58.16770114382985,52.966442900483194,-18.54745200049169,-18.680365118626355,10.305943274244356,11.84288609680388,37.493217511255864,5.0999908447265625,0.969711929561754,17.1249969482422,-3.313724555271051,37.56371845175545,6.905636196485574,27.344357699998824,-28.209881592285143,77.78656984668831,23.46078820107948,10.219360751756618,4,-14.0,-19.070003509521484,10.647502899169922,15.0050048828125,25.610000610351562,2,0.04564267026463997,-1.2917987659717607,172.22000122070312,2.0191791518227515,160.9199981689453,-3.03794715888527,164.89999389648438,0.04564267026463997
8770,2020-04-16,171.0,173.49000549316406,168.1199951171875,171.4600067138672,1847500.0,0.010996811026743991,1.3761085398500454,-0.8070405568197029,54.6765221698052,54.52654530839477,-17.238161056047005,-19.228016521621498,7.558162505720816,10.174767415615179,35.22522483619896,5.3700103759765625,1.7509684634519544,17.5259979248047,-3.986250520398613,39.03824637000801,6.769873702203029,28.28212214740637,-28.04008960006834,78.93559419977655,28.033115693728583,10.75612422260166,4,-15.480003356933594,-20.930004119873047,8.432502746582031,13.145004272460938,24.779998779296875,3,0.04017541004203218,-2.604231480532925,169.13999938964844,-1.2917987659717607,172.22000122070312,2.0191791518227515,160.9199981689453,0.04017541004203218
8771,2020-04-17,180.94000244140625,182.0,173.97000122070312,176.0800018310547,2357700.0,0.05812866924798987,1.300860657439976,-10.565064517199058,69.91803516607574,57.22461002252666,-22.68300156434435,-28.111889828191863,-3.1124579478079966,0.49086633804805047,33.07612118762113,11.0,2.1788488050139847,25.880500030517567,1.2387155877130738,50.52228447332206,13.559607809115306,38.20139225191983,-36.072086995060346,95.77521836066212,38.52609425322636,12.320892221402248,4,-17.63500213623047,-27.250003814697266,-3.6825027465820312,1.029998779296875,18.589996337890625,4,-0.0012158793950186597,1.3761085398500454,171.0,-2.604231480532925,169.13999938964844,-1.2917987659717607,172.22000122070312,-0.0012158793950186597
8772,2020-04-20,177.8699951171875,181.5200042724609,176.44000244140625,178.19000244140625,1192000.0,-0.01696699062006979,-2.194977063779948,-0.06584512017079795,62.53996368980961,58.748657833398205,-15.108238115187874,-23.917180981590064,-0.9501787414159821,3.7704275998527805,31.330417531315437,5.080001831054659,3.8505857885028547,21.3179931640625,-5.081752701095752,47.71773902922075,8.118120231483374,34.517866096641626,-30.031512906549267,77.05552842881944,20.326807273249393,13.199872932579126,4,-13.239997863769531,-24.179996490478516,-8.942497253417969,-4.2299957275390625,21.94000244140622,0,0.06875814539866876,1.300860657439976,180.94000244140625,1.3761085398500454,171.0,-2.604231480532925,169.13999938964844,0.06875814539866876
8773,2020-04-21,170.02000427246094,177.16000366210938,166.86000061035156,175.9600067138672,2331700.0,-0.044133305561484315,1.4700257972446347,18.562082777036046,57.30938655736491,59.18244956151879,-5.010357019924726,-14.787053336021302,5.849590895393931,11.756593767535264,28.905394834162674,11.009994506835938,7.265448942722713,12.174002075195318,-14.201172893501962,38.5491770438926,-1.013585409153336,25.361589559543972,-19.448600638673753,20.871887645318807,-32.87300621134652,13.187587484348647,4,-4.290000915527344,-16.330005645751953,-1.0925064086914062,3.6199951171875,32.61000061035156,1,0.14521822033270837,-2.194977063779948,177.8699951171875,1.300860657439976,180.94000244140625,1.3761085398500454,171.0,0.14521822033270837
8774,2020-04-22,175.3699951171875,177.3300018310547,173.36000061035156,176.0500030517578,1013500.0,0.03146683160972685,1.4506138826488082,0.11447940321205084,71.59755815624094,61.04967256144124,-6.90555388122425,-19.115865751584835,-0.4807709481065672,6.544613763995869,26.55619212317999,7.30999755859375,10.239585190385526,16.253493499755848,-10.957010807259877,43.46399780677157,2.6482413462479713,29.858745653263725,-22.28430377410328,56.20868460968641,-3.503386496518438,13.605252153507866,4,-5.9149932861328125,-21.679996490478516,-6.672492980957031,-1.959991455078125,35.010009765625,2,0.12128645073091149,1.4700257972446347,170.02000427246094,-2.194977063779948,177.8699951171875,1.300860657439976,180.94000244140625,0.12128645073091149
8775,2020-04-23,175.5500030517578,178.97999572753906,172.22000122070312,172.99000549316406,1582400.0,0.001026446596237962,-2.297553387073964,-3.7646583641871425,73.56180798507067,62.80413647795187,-5.055637025562135,-18.2167843533349,-1.6495998250582602,6.355292831947224,24.29776382085312,6.7599945068359375,12.068684473096567,15.155501556396473,-12.644749109554226,42.95575222234717,1.2553762234211092,29.055626889371837,-20.151167016120326,57.397640632322634,-8.666740935563027,13.900125332975351,4,-6.095001220703125,-21.860004425048828,-6.852500915527344,-2.1399993896484375,43.739990234375,3,0.10937053041566402,1.4506138826488082,175.3699951171875,1.4700257972446347,170.02000427246094,-2.194977063779948,177.8699951171875,0.10937053041566402
8776,2020-04-24,180.3500061035156,180.97000122070312,174.19000244140625,177.25999450683594,1150900.0,0.02734265433389127,2.131637834732936,1.207036931073112,74.45298471233895,64.66352479798277,-8.307169139749107,-22.64434171106143,-7.4452663080764125,1.5622976523319778,23.045675312060943,6.779998779296875,13.9106679559236,18.982004547119118,-10.218170666580761,48.182179760819,4.381916940269178,33.58209215396906,-22.823076950729103,92.01911407451199,18.675317195274474,14.600087606849936,4,-7.350006103515597,-21.860008239746065,-19.845008850097628,-11.870006561279268,38.73999023437503,4,0.0855558200919877,-2.297553387073964,175.5500030517578,1.4506138826488082,175.3699951171875,1.4700257972446347,170.02000427246094,0.0855558200919877
8777,2020-04-27,182.50999450683597,186.55999755859372,182.2400054931641,182.2400054931641,1684100.0,0.011976647242698757,-31.001243359330427,0.08737475741579384,70.56818874076421,65.86579425792222,-7.914884194767467,-22.746155298738245,-10.609242283445866,-0.49390480800494174,21.303020904144198,6.209991455078125,15.019948744676327,19.094993591308622,-10.001245149877974,48.19123233249522,4.546874220715324,33.64311296190192,-23.02521968627238,79.44160568959306,5.661803712764282,14.548119370593305,4,-5.79999542236331,-21.469993591308622,-25.29999542236331,-14.029994964599638,43.88000488281247,0,0.09325519031684282,2.131637834732936,180.3500061035156,-2.297553387073964,175.5500030517578,1.4506138826488082,175.3699951171875,0.09325519031684282
8778,2020-04-28,177.30999755859375,185.7899932861328,176.27000427246094,185.52999877929688,1829100.0,-0.028491573638436796,1.1784896226151569,-30.44568780377529,69.08096969958476,67.07837965300611,-2.1422188628537526,-16.717854788580553,-6.540780060026464,4.784366629662145,19.331655826607253,9.519989013671875,15.263585868458108,12.824996948242188,-16.680241581098556,42.33023547758293,-1.9276223164281987,27.577616212912574,-15.117700464227141,35.495102076430236,-38.47657726790417,14.752619264670376,4,-0.5999984741210938,-16.269996643066406,-20.099998474121094,-8.829998016357422,47.88999938964844,1,0.1268963978896036,-31.001243359330427,182.50999450683597,2.131637834732936,180.3500061035156,-2.297553387073964,175.5500030517578,0.1268963978896036
8779,2020-04-29,187.8999938964844,189.8600006103516,180.0,180.6100006103516,1559200.0,0.059725883952996384,-1.3172754347681777,-0.8868603653941111,69.11392250646796,68.68253524596864,-10.941918977860581,-26.14372643411238,-18.10165458367004,-5.680947397368669,17.598140090084,12.550003051757841,16.184364428026072,21.824993896484415,-9.167526575487074,52.8175143684559,6.328733660498671,37.32125413247016,-23.270926755695086,88.88885044396679,16.270544087803913,15.496260235985751,4,-9.539993286132841,-25.209991455078153,-31.877494812011747,-19.419994354248075,45.810012817382784,2,0.07839282312293738,1.1784896226151569,177.30999755859375,-31.001243359330427,182.50999450683597,2.131637834732936,180.3500061035156,0.07839282312293738
8780,2020-04-30,187.1300048828125,189.5500030517578,185.13999938964844,187.0,1941400.0,-0.0040978660919813725,-1.290907361462305,0.017833333682185714,65.8491509426162,68.23043699891758,-8.541500809112279,-22.7677184033395,-18.45078871005319,-4.793160341569262,14.980935212591689,4.410003662109375,16.00424568624564,18.659504699707043,-10.96943347818896,48.288442877603046,3.845035610759055,33.47397378865503,-19.473225725675718,82.57820008588533,10.793413606575285,14.814469088948002,4,-8.770004272460938,-24.44000244140625,-32.002506256103516,-18.650005340576172,46.379989624023466,3,0.12424517390762624,-1.3172754347681777,187.8999938964844,1.1784896226151569,177.30999755859375,-31.001243359330427,182.50999450683597,0.12424517390762624
8781,2020-05-01,174.89999389648438,181.5399932861328,172.22000122070312,179.22000122070312,2061600.0,-0.06535569212423731,1.0803573557310773,-33.22957746478873,58.918089804935484,67.8280065672649,3.063827865229797,-7.965062523590916,-7.373235575555441,7.441776009575449,12.161327200431066,14.910003662109375,16.00026492707221,4.536994171142567,-21.22450730701206,30.298495649297195,-8.343756567934747,17.41774491021988,-4.578828164961806,15.192702769331884,-55.41035611191221,12.880750739077316,5,3.4600067138671875,-12.209991455078125,-19.77249526977539,-6.419994354248047,59.25000000000003,4,0.2538021780373585,-1.290907361462305,187.1300048828125,-1.3172754347681777,187.8999938964844,1.1784896226151569,177.30999755859375,0.2538021780373585
8782,2020-05-04,177.8000030517578,179.3300018310547,173.1300048828125,174.77999877929688,1153400.0,0.01658095629774481,1.0394720661347843,-0.6990738778451235,53.986854938359755,67.45883638737543,0.170808581737532,-8.231252726038207,-11.26231307993018,4.571429624742592,9.189344067671481,6.1999969482421875,16.545275304092257,5.497003173828119,-15.772002233383972,26.76600858104021,-5.1374995297779265,16.131505877434165,-5.5800018310546875,31.632664535856808,-34.91573233001549,10.634502703606051,5,3.2399978637695312,-15.110000610351562,-21.427505493164062,-9.320003509521484,58.78999328613281,0,0.23222717985057195,1.0803573557310773,174.89999389648438,-1.290907361462305,187.1300048828125,-1.3172754347681777,187.8999938964844,0.23222717985057195
8783,2020-05-05,180.4900054931641,184.8699951171875,179.27999877929688,179.57000732421875,972800.0,0.015129372301659672,-6.453252632114338,0.3046347243064176,58.15491212875357,65.96520905098794,-0.9810016019452803,-9.172921932179321,-14.687444053257366,1.9329410961110227,7.313589044853022,7.0699920654296875,14.590246240339752,6.7785057067871435,-12.562151969982125,26.119163383556412,-2.8918231315974765,16.448834545171763,-8.270004272460966,46.88211201024181,-17.49106051407017,9.670328838384629,5,0.5499954223632528,-17.80000305175784,-25.44500732421878,-12.010005950927763,38.610000610351506,1,0.25430767632295725,1.0394720661347843,177.8000030517578,1.0803573557310773,174.89999389648438,-1.290907361462305,187.1300048828125,0.25430767632295725
8784,2020-05-06,181.22999572753903,185.0800018310547,179.66000366210938,182.22999572753903,1011800.0,0.004099895904778883,-1.6183666398838623,-1.0869586850877875,57.47042341532638,64.17727743212747,-0.8966242954289783,-7.748141520913919,-15.922823128698468,1.2304496424951878,5.787745620133984,5.4199981689453125,13.90577294543968,5.8919960021972315,-9.700393524502346,21.48438552889681,-1.9041987611525428,13.688190765547006,-8.099990844726534,51.990730264611685,-10.104981058321464,7.7961947633497815,5,-0.18999481201169033,-18.539993286132784,-28.397499084472628,-12.749996185302706,41.73001098632815,2,0.24261988775195698,-6.453252632114338,180.4900054931641,1.0394720661347843,177.8000030517578,1.0803573557310773,174.89999389648438,0.24261988775195698
8785,2020-05-07,184.0,186.4600067138672,180.80999755859372,182.92999267578125,1631900.0,0.015284469115285804,-1.1280646903987281,-1.07000732421875,52.495920202242466,61.737603597672305,-2.6171674862282543,-9.028619016456503,-19.29325988315958,-1.4577847879789374,4.567635365744334,5.650009155273466,14.41251509084367,7.4225006103515625,-6.637695576025777,21.482696796728902,0.39240251716287844,14.452598703540247,-8.862395629882798,82.72467861723707,23.8610513131649,7.030098093188674,5,-2.9599990844726562,-21.30999755859375,-28.76750373840332,-15.520000457763672,45.0,3,0.27016307996666944,-1.6183666398838623,181.22999572753903,-6.453252632114338,180.4900054931641,1.0394720661347843,177.8000030517578,0.27016307996666944
8786,2020-05-08,184.2899932861328,187.16000366210938,183.25,186.0,1005400.0,0.0015760504681130438,-1.0633301258952979,-1.5981261764873653,55.4853050651015,60.06172763370978,-2.5585589639491673,-8.212541554049352,-19.869671413903404,-1.6876023422271373,4.16855631006303,3.910003662109375,13.19529851144182,6.742993927001947,-6.5816419703926385,20.067629824396533,0.08067597830464024,13.405311875699255,-7.385701367187494,79.54375890458634,22.03195157785457,6.662317948697294,5,-3.2499923706054688,-21.599990844726562,-29.154996871948242,-15.809993743896484,56.63999938964844,4,0.267079076530667,-1.1280646903987281,184.0,-1.6183666398838623,181.22999572753903,-6.453252632114338,180.4900054931641,0.267079076530667
8787,2020-05-11,184.3999938964844,186.13999938964844,182.9199981689453,183.13999938964844,1112100.0,0.0005968886774052606,-2.788243530710612,-0.7368359998929378,64.15911214131842,59.51485457168019,-2.651056123314504,-6.823111641686154,-20.60051166292726,-1.8153735778211342,3.4900791578811123,3.220001220703125,11.815235122546738,5.678994750976585,-5.430830053397415,16.788819555350585,0.12408234878958524,11.233907153163585,-5.941016934570342,64.97451706349857,2.7111842914538116,5.5549124021870036,5,-3.3599929809570597,-21.329994201660185,-30.204996109008817,-15.919994354248075,52.63999938964841,0,0.2697939351772858,-1.0633301258952979,184.2899932861328,-1.1280646903987281,184.0,-1.6183666398838623,181.22999572753903,0.2697939351772858
8788,2020-05-12,180.97000122070312,187.1199951171875,180.97000122070312,184.3699951171875,1097300.0,-0.018600828575443207,-2.6176499627505363,-2.6984196185285496,55.73066698978914,58.0278261809381,1.511674610766761,-2.850106380149384,-17.842403814392185,1.6227080443858029,3.7283325950576276,6.149993896484375,9.775558403589372,1.8115020751953068,-8.902491680531881,12.525495830922495,-3.545494802668287,7.168498953058901,-1.142901420976557,17.466634114583332,-43.68042812371556,5.356996877863596,5,-0.08499908447265625,-13.735000610351562,-26.77500343322754,-12.490001678466797,57.100006103515625,1,0.3073437295795549,-2.788243530710612,184.3999938964844,-1.0633301258952979,184.2899932861328,-1.1280646903987281,184.0,0.3073437295795549
8789,2020-05-13,176.86000061035156,182.67999267578125,173.8300018310547,180.6000061035156,1164800.0,-0.02271094978520327,1.2405100698622649,1.1000035903097456,51.24076350052201,56.40467202070542,4.348226443916502,1.9688561174122015,-14.13449361757489,5.680894600295915,4.23685067393285,8.849990844726562,8.086210771428341,-2.6844985961914176,-12.387278801721692,7.018281609338857,-7.535888698956569,2.1668915065737337,13.000000000000028,22.730670390741707,-37.28413506664812,4.85139010276514,5,2.8300018310546875,-8.300003051757812,-22.665002822875977,-8.380001068115234,60.96000671386719,2,0.23883300546981756,-2.6176499627505363,180.97000122070312,-2.788243530710612,184.3999938964844,-1.0633301258952979,184.2899932861328,0.23883300546981756
8790,2020-05-14,177.8699951171875,177.97999572753906,170.57000732421875,174.52999877929688,1222700.0,0.005710700573054339,3.1629176882061483,-0.8930458374982219,47.469374968470376,55.132592594431514,2.1082713748599815,1.580992093329968,-15.89355859175879,4.623954086319259,4.799780649628188,7.4099884033203125,6.852428029980501,-2.0180038452148494,-10.898726768183735,6.862719077754036,-6.458365306699278,2.4223576162695792,11.669405517578156,44.00234722352521,-11.4699026311579,4.440361461484441,5,0.9950103759765625,-8.209991455078125,-23.674997329711914,-9.389995574951172,63.010009765625,3,0.25349981916271314,1.2405100698622649,176.86000061035156,-2.6176499627505363,180.97000122070312,-2.788243530710612,184.3999938964844,0.25349981916271314
8791,2020-05-15,180.72000122070312,181.1300048828125,175.44000244140625,176.49000549316406,1077900.0,0.01602297285519083,1.2534649516402432,1.2664671752935264,48.19883905428031,54.489479718422686,0.19070774864070472,-1.3558564979797723,-19.237046037922028,1.7581071757645077,4.566642603801789,5.69000244140625,4.810806544353568,0.8430023193359375,-8.032777672188189,9.718782310860064,-3.5948876764261115,5.2808923150979865,8.060623681640664,61.32931349228301,8.521829454550982,4.437889995762059,5,-1.8549957275390625,-7.334999084472656,-26.867502212524414,-12.240001678466797,60.899993896484375,4,0.26715359923185944,3.1629176882061483,177.8699951171875,1.2405100698622649,176.86000061035156,-2.6176499627505363,180.97000122070312,0.26715359923185944
8792,2020-05-18,190.1000061035156,190.80999755859372,183.0399932861328,183.83999633789062,1436800.0,0.051903523790691075,1.0234405423233193,1.4799092407752703,61.87118034547687,54.90239840916973,-8.11437012165743,-10.300766726081662,-28.669343738732294,-7.584632463425265,4.126968117332465,10.089996337890597,3.3479327918280717,9.611506652831991,-0.30610806787044,19.529121373534423,4.652699292480776,14.570314013183207,-19.529998779296847,96.49213538713917,39.780646083743896,4.958807360351221,5,-9.410003662109347,-16.240005493164034,-33.99000740051267,-21.62000656127927,43.33999633789065,0,0.2673855073133826,1.2534649516402432,180.72000122070312,3.1629176882061483,177.8699951171875,1.2405100698622649,176.86000061035156,0.2673855073133826
8793,2020-05-19,194.7100067138672,198.8999938964844,190.1300048828125,190.1300048828125,1519100.0,0.02425039696127773,-2.829687994536169,0.7316285441285475,57.11005732321514,54.86235773226847,-11.728516686097237,-13.666924022494698,-32.84812587416178,-12.145990142331783,4.61014324475799,8.799987792968807,3.4219717079790826,12.987007141113281,2.430016892025151,23.54399739020141,7.708512016569216,18.265502265657346,-23.735199584960924,85.21006294186137,31.223410156469463,5.278495124544064,5,-9.975006103515625,-13.260009765625,-41.86250877380371,-26.23000717163086,39.75999450683594,1,0.217400159789789,1.0234405423233193,190.1000061035156,1.2534649516402432,180.72000122070312,3.1629176882061483,177.8699951171875,0.217400159789789
8794,2020-05-20,196.63999938964844,199.58999633789062,194.32000732421875,197.97000122070312,1028900.0,0.00991213912604616,1.3063449293653735,-0.29039329679665504,59.69418339974509,55.66216475421321,-12.56395720131863,-14.674064779558194,-34.45839635504052,-14.020892429079112,5.155341988406142,5.269989013671875,3.927723891652022,13.853499603271473,1.8103904693560935,25.896608737186853,7.831945036313783,19.875054170229163,-24.548184790039045,89.83460349742936,37.834347686493246,6.021554566957694,5,-11.55999755859375,-13.415000915527344,-44.03500175476074,-28.15999984741211,36.10000610351565,2,0.21068962603318275,-2.829687994536169,194.7100067138672,1.0234405423233193,190.1000061035156,1.2534649516402432,180.72000122070312,0.21068962603318275
8795,2020-05-21,194.75,197.5800018310547,193.6499938964844,196.0800018310547,1261100.0,-0.00961146966799642,-1.226624535862354,1.0,75.63938321524945,57.901506770896304,-10.045052671181992,-11.881045078531429,-31.939086445762882,-12.104436155933342,5.700324086913833,3.930007934570284,3.89673904804053,11.003500366210943,-1.6560059589496632,23.66300669137155,4.673747203630654,17.333253528791232,-21.008294496093725,79.95860223138523,22.3398388084777,6.329753162580297,5,-9.669998168945312,-11.525001525878906,-42.145002365112305,-26.270000457763672,37.41999816894531,3,0.22115536495105914,1.3063449293653735,196.63999938964844,-2.829687994536169,194.7100067138672,1.0234405423233193,190.1000061035156,0.22115536495105914
8796,2020-05-22,195.77999877929688,196.8999938964844,192.50999450683597,194.02999877929688,1534600.0,0.0052888255676348805,1.2005063329865684,-1.3157876621961153,74.40282975299715,59.03969761663839,-10.363640470224937,-12.327852396462532,-31.72165345850908,-13.068508364992908,6.045349495987313,4.3899993896484375,3.9546928607471727,11.261999511718756,-2.3693453774828583,24.89334440092037,4.446327067117949,18.077671956319563,-20.48739582535154,76.97887096045531,15.40908005968037,6.815672444600806,5,-10.699996948242188,-12.555000305175781,-42.985002517700195,-27.299999237060547,43.410003662109375,4,0.23036064145835922,-1.226624535862354,194.75,1.3063449293653735,196.63999938964844,-2.829687994536169,194.7100067138672,0.23036064145835922
8797,2020-05-26,199.52999877929688,203.8300018310547,198.6199951171875,199.32000732421875,1662400.0,0.019154152739715657,-5.471994237731486,0.1199951171875,75.11873881004723,61.19392781888929,-13.121628041887107,-15.533804445221278,-34.86512838603096,-16.732661230403153,6.140933657202448,8.050003051757812,4.396472821550731,14.160999298095703,-0.9836259115545261,29.305624507745932,6.588686693270574,21.733311902920832,-22.779552222314834,68.61310941890731,4.971221323160172,7.5723126048251155,5,-12.329994201660156,-14.18499755859375,-41.03249931335449,-31.049999237060547,41.69000244140625,1,0.21094570538461732,1.2005063329865684,195.77999877929688,-1.226624535862354,194.75,1.3063449293653735,196.63999938964844,0.21094570538461732
8798,2020-05-27,199.80999755859372,199.82000732421875,192.50999450683597,198.6499938964844,2193000.0,0.0014032916404040918,11.389608710269691,5.524051736665911,74.81304512796558,63.813070221938574,-11.675983661450118,-14.800564069898172,-34.20207603292053,-16.994089520754727,6.571499253632735,7.310012817382784,4.675703605062608,13.31599807739255,-2.6295728899314383,29.261569044716538,5.343212593730556,21.288783561054544,-20.893186579685874,64.48761774331788,-0.602118805724956,7.972785483661994,5,-12.609992980957003,-14.464996337890597,-40.649999618530245,-31.329998016357393,40.33999633789068,2,0.16830992089347596,-5.471994237731486,199.52999877929688,1.2005063329865684,195.77999877929688,-1.226624535862354,194.75,0.16830992089347596
8799,2020-05-28,202.6300048828125,208.3000030517578,194.6000061035156,196.3800048828125,3709300.0,0.014113444565714506,-1.7930683705911161,5.387914024887796,74.84663875122914,66.85498842002289,-11.684884382131344,-17.349997608857848,-36.24732708405483,-19.732954153452795,6.923151297966124,13.699996948242216,4.578428383218096,15.39950485229491,-2.1040950652167396,32.90310476980656,6.6477048935391,24.15130481105072,-21.720138635732894,64.09122798879793,1.18129238715931,8.751799958755823,5,-10.760002136230469,-13.194999694824219,-42.92000389099121,-34.15000534057617,41.72999572753909,3,0.15713367009147894,11.389608710269691,199.80999755859372,-5.471994237731486,199.52999877929688,1.2005063329865684,195.77999877929688,0.15713367009147894
8800,2020-05-29,210.3800048828125,210.7100067138672,200.33999633789062,203.6000061035156,2750300.0,0.03824705035407794,1.7876362830914625,1.0847998046875045,79.02114946383765,70.27968957664037,-16.0234064675698,-24.52633471335082,-42.694224866589366,-27.390570496869543,7.361295353740208,10.370010375976562,5.568456218521618,21.987004852294916,1.6521894986099142,42.32182020597992,11.81959717545243,32.1544125291374,-26.731124955265074,98.18680434221248,35.83676763221519,10.167407676842501,5,-13.5050048828125,-19.73999786376953,-48.807504653930664,-41.90000534057617,28.55999755859375,4,0.10628386772215692,-1.7930683705911161,202.6300048828125,11.389608710269691,199.80999755859372,-5.471994237731486,199.52999877929688,0.10628386772215692
8801,2020-06-01,219.2899932861328,221.50999450683597,209.05999755859372,210.0,2745600.0,0.042351878489039096,-1.2291851368168538,1.3702057461279071,82.4558225994227,72.56687204930101,-21.106444981698417,-31.55822928346589,-50.409591685377876,-36.1614937930585,7.96074353619426,12.449996948242244,7.544122875741067,28.6774932861328,5.110403056930295,52.24458351533531,16.893948171531548,40.461038400734054,-32.393778144227014,92.34482337688567,29.073998369224483,11.78354511460126,6,-13.469993591308594,-23.24999237060547,-57.71749305725098,-50.809993743896484,24.61000061035159,0,0.058735032501033846,1.7876362830914625,210.3800048828125,-1.7930683705911161,202.6300048828125,11.389608710269691,199.80999755859372,0.058735032501033846
8802,2020-06-02,219.08999633789062,221.0,212.1100006103516,218.92999267578125,2479900.0,-0.0009120204038732815,3.467324045178145,0.017223226883082112,87.72763599262794,75.96882523479132,-18.284581167927115,-29.62518279469913,-48.95365901635668,-35.861302359390436,8.592586643297526,8.889999389648409,9.93449276093881,26.41299667358399,0.45857785809565144,52.36741548907233,13.43578726583982,39.39020608132816,-27.347852084894612,91.65517872777468,21.6572441957873,12.977209407744166,6,-12.080001831054659,-23.04999542236328,-53.34499740600586,-50.6099967956543,29.110000610351562,1,0.09174314865803579,-1.2291851368168538,219.2899932861328,1.7876362830914625,210.3800048828125,-1.7930683705911161,202.6300048828125,0.09174314865803579
8803,2020-06-03,226.38999938964844,227.38999938964844,219.1699981689453,220.75,2025100.0,0.033319654816641675,1.151832952196447,35.24918939538432,96.10873827891287,80.0148868880322,-23.04122447747423,-35.11028234802646,-54.76192170893657,-43.04941928356334,9.943431011557422,8.300003051757812,12.528706792373839,31.41800003051759,2.1013822611938338,60.734617799841345,16.759691145855726,46.07630891517945,-30.480356101114836,96.95028909803739,20.10697552993628,14.658308884661876,6,-16.44000244140625,-27.409996032714844,-57.51499938964844,-57.90999984741211,17.850006103515653,2,0.06550643522698274,3.467324045178145,219.08999633789062,-1.2291851368168538,219.2899932861328,1.7876362830914625,210.3800048828125,0.06550643522698274
8804,2020-06-04,225.1999969482422,227.3699951171875,223.2899932861328,225.0,2177500.0,-0.005256426717675344,-1.25413819702328,0.035460455653463126,93.91352975237383,82.04534761437935,-19.41571479725542,-32.103205833344504,-52.25087532291133,-41.760020803876984,11.387425960183128,4.0800018310546875,13.730394042049994,28.029497528076178,-3.462107006847731,59.521102063000086,12.283695260614223,43.77529979553813,-24.253496683530216,91.90387358842115,10.45586656846966,15.745802267461952,6,-15.25,-26.219993591308594,-56.32499694824219,-56.71999740600586,6.660003662109403,3,0.06638542251702684,1.151832952196447,226.38999938964844,3.467324045178145,219.08999633789062,-1.2291851368168538,219.2899932861328,0.06638542251702684
8805,2020-06-05,233.7100067138672,234.5399932861328,223.0,224.6699981689453,1955900.0,0.03778867620313897,1.1570117820870067,45.200732433051044,94.4920258418021,84.27748051313544,-24.382103580452366,-38.681329727267325,-59.31468412080852,-50.121577136287755,13.133161101693554,11.539993286132812,15.356831052241034,34.05400695800782,-0.7349652565479801,68.84297917256362,16.659520850729905,51.44849306528573,-28.532546589165378,96.74259532403075,12.223031556893815,17.3944861072779,6,-20.185012817382812,-31.155006408691406,-63.18500518798828,-65.23000717163086,0.8899993896484091,4,0.045569267855626094,-1.25413819702328,225.1999969482422,1.151832952196447,226.38999938964844,3.467324045178145,219.08999633789062,0.045569267855626094
8806,2020-06-08,233.50999450683597,236.47000122070312,230.4600067138672,231.13999938964844,2273400.0,-0.0008558136206641143,-2.222534035868569,0.2621673536491121,93.0911052819877,86.27441012112882,-20.414008441505388,-36.474899016547255,-57.99204851536959,-49.75137150787978,14.941405959178145,6.0099945068359375,16.867849153957792,31.392994689941446,-5.706141834419469,68.49213121430236,12.843426427760988,49.942562952121904,-23.047278413076583,87.84890541993938,4.643699414388308,18.54956826218045,6,-19.019996643066435,-29.98999023437503,-62.98499298095706,-65.02999496459964,2.0700073242187216,0,0.023253856632724723,1.1570117820870067,233.7100067138672,-1.25413819702328,225.1999969482422,1.151832952196447,226.38999938964844,0.023253856632724723
8807,2020-06-09,234.1499938964844,237.8000030517578,231.4499969482422,232.4900054931641,1916300.0,0.002740779430020046,-2.3957202015462244,0.7004184908575759,92.49997780241259,88.23962486273405,-17.463158241459467,-34.990639085134376,-56.85632741750007,-50.21061846915623,16.910629344140446,6.350006103515625,18.10307914474504,29.545494079589872,-9.187357358438362,68.2783455176181,10.17906836057574,48.911919798604,-18.485820777336272,80.40790016839556,-2.4386270918933945,19.36642571901412,6,-17.949989318847685,-29.964988708496122,-63.6249923706055,-65.66999435424808,-0.11999511718752842,1,0.04163997546081677,-2.222534035868569,233.50999450683597,1.1570117820870067,233.7100067138672,-1.25413819702328,225.1999969482422,0.04163997546081677
8808,2020-06-10,236.58999633789062,240.25,233.4600067138672,235.58999633789062,1810500.0,0.01042068120866535,-1.5817566822736266,0.6024138469882065,92.58151868965085,90.21016707811424,-15.798652316223809,-34.836147912019044,-57.91793649057732,-52.48114888419107,18.96007416340612,6.7899932861328125,19.664724356339292,29.204496765136724,-10.36134104698337,68.77033457725682,9.421577859076677,48.98741567119677,-16.498657232220552,78.78258746603261,-3.04863282854096,19.782918906060043,6,-16.294998168945312,-31.17999267578125,-64.72499465942383,-68.1099967956543,1.1100006103515625,2,0.0490722380069295,-2.3957202015462244,234.1499938964844,-2.222534035868569,233.50999450683597,1.1570117820870067,233.7100067138672,0.0490722380069295
8809,2020-06-11,219.1000061035156,233.47000122070312,218.9499969482422,233.0,2798400.0,-0.07392531596896579,-1.0450692662462981,-13.899993896484403,69.47688553786307,89.14969330856151,4.775491422226878,-14.777012980438371,-39.23049390091427,-34.93524172380975,19.715196764371022,17.639999389648438,20.663551048361512,9.602506256103482,-27.53770149657825,46.742714008785214,-8.96759762023737,28.172610132444333,21.149993896484403,0.7042682337129025,-78.00276994260366,18.570103876340863,6,5.554992675781278,-13.690002441406222,-47.2350044250488,-53.27500534057617,26.939987182617216,3,0.114742120900585,-1.5817566822736266,236.58999633789062,-2.3957202015462244,234.1499938964844,-2.222534035868569,233.50999450683597,0.114742120900585
8810,2020-06-12,222.9600067138672,228.1300048828125,218.9499969482422,227.9499969482422,1865100.0,0.0176175285386706,2.4317747520093094,0.35899226082660884,70.79890045194873,87.85447973661996,3.2269762418567893,-15.90103519186431,-41.27932347251618,-38.756070057625465,20.202171331326102,9.180007934570312,21.94558517379096,11.2080062866211,-23.223958605148425,45.639971178390624,-6.007976159263677,28.423988732505876,17.289993286132812,18.826334230473588,-57.61666516053957,17.215982445884766,6,3.2199935913085938,-17.550003051757812,-51.09500503540039,-61.56000900268555,16.729995727539062,4,0.03991744540941866,-1.0450692662462981,219.1000061035156,-1.5817566822736266,236.58999633789062,-2.3957202015462244,234.1499938964844,0.03991744540941866
8811,2020-06-15,229.0,229.75,218.75999450683597,218.9600067138672,1522400.0,0.027090030069312654,-1.1053614675305565,-2.0120266402465874,71.7876675240287,86.08337212899782,-1.4424984911343017,-19.118786472183217,-45.33066181711658,-44.70364757140379,21.145582579349693,10.990005493164034,23.363701239914548,14.833999633789062,-17.117844330341228,46.78584359791935,-1.141922348276097,30.809921615854222,10.823999938964846,47.65008318132528,-28.553025387426338,15.97592198206515,6,0.5049972534179688,-23.589996337890625,-57.1349983215332,-67.60000228881836,11.740005493164091,0,0.024454175124522193,2.4317747520093094,222.9600067138672,-1.0450692662462981,219.1000061035156,-1.5817566822736266,236.58999633789062,0.024454175124522193
8812,2020-06-16,240.92999267578125,241.7700042724609,234.0,234.9499969482422,2385700.0,0.05209603788550754,1.0287167310416065,0.5956175026330548,75.93339792528198,83.84166764526105,-11.117852275767603,-28.507044156094366,-55.15523408498973,-56.532706957472044,22.989925715648738,12.770004272460909,24.221314270564903,24.222492980957043,-7.755546879025246,56.20053284093933,8.233473050965898,40.21151291094819,-22.169998168945284,96.3493644494903,17.893321066169122,15.989019929991146,6,-10.664993286132812,-34.759986877441406,-69.06499099731445,-81.16499710083008,-3.589996337890625,1,-0.02220558256491556,-1.1053614675305565,229.0,2.4317747520093094,222.9600067138672,-1.0450692662462981,219.1000061035156,-0.02220558256491556
8813,2020-06-17,237.0399932861328,243.75999450683597,236.4199981689453,242.2899932861328,1127100.0,-0.016145766437984377,-1.2619437234322775,-0.8779270486469936,71.41256522966901,81.34156047607163,-6.21148483115374,-22.43335806605768,-49.5910165574619,-52.572790299371746,24.230917523178675,7.339996337890653,23.895975485343428,18.215994262695318,-13.230721298859578,49.662709824250214,2.492636481917856,33.93935204347278,-18.279998779296847,73.11999511718739,-6.857613588757545,15.723357780777452,6,-5.779998779296847,-29.87499237060547,-64.98499298095703,-77.98499679565433,-4.1599884033203125,2,-0.012698255957181659,1.0287167310416065,240.92999267578125,-1.1053614675305565,229.0,2.4317747520093094,222.9600067138672,-0.012698255957181659
8814,2020-06-18,238.07000732421875,239.1999969482422,236.0500030517578,237.9499969482422,1181200.0,0.004345317529783177,1.6470652348132713,-0.022859119233630952,68.80347725460354,78.48727729971623,-5.837808505472481,-21.292051195388296,-48.78362324448156,-53.47317672299903,25.461672982460048,3.149993896484375,23.483490827125053,17.174507904052746,-13.56963945865067,47.91865526675616,1.802434222701038,32.546581585404454,-18.310012817382784,77.24005126953114,-0.41627961053774243,15.372073681351711,6,-6.810012817382784,-30.905006408691406,-64.01000595092773,-79.01501083374026,1.6199951171875,3,-0.0015542082773688515,-1.2619437234322775,237.0399932861328,1.0287167310416065,240.92999267578125,-1.1053614675305565,229.0,-0.0015542082773688515
8815,2020-06-19,237.82000732421875,242.97999572753903,235.4900054931641,242.1100006103516,2023800.0,-0.001050111279492394,1.484248989703457,-35.74685314685338,64.26043507618238,75.28386949907119,-5.524449171468973,-18.60373460273206,-47.00005842157364,-53.1601102383587,26.92324712379878,7.489990234374943,21.842076768388097,14.771007537841797,-14.247363729710827,43.78937880539442,0.2618219040654992,29.280193171618095,-17.100012817382776,76.24005126953114,0.4234690759535624,14.509185633776307,6,-6.560012817382784,-30.655006408691406,-63.69500732421875,-78.76501083374026,-3.2400054931640625,4,0.03456389584038577,1.6470652348132713,238.07000732421875,-1.2619437234322775,237.0399932861328,1.0287167310416065,240.92999267578125,0.03456389584038577
8816,2020-06-22,240.8800048828125,241.1300048828125,236.0,236.0,1203700.0,0.012866863444428667,-1.1024589138754783,-1.1375320559560869,66.06221661131242,72.34634047783784,-8.302126531773524,-19.090491701284293,-48.6427482915943,-56.133976946451924,28.600878978004985,5.1300048828125,20.49892970724818,15.576004791259777,-11.461819345154225,42.61382892767378,2.05709272305279,29.094916859466764,-19.238410375976514,70.49189298204726,-3.184017376535735,13.518912068207001,6,-9.620010375976534,-31.280006408691406,-66.61750030517578,-81.82500839233401,-2.270004272460909,0,-0.004940229231501281,1.484248989703457,237.82000732421875,1.6470652348132713,238.07000732421875,-1.2619437234322775,237.0399932861328,-0.004940229231501281
8817,2020-06-23,241.6199951171875,247.13999938964844,241.4600067138672,242.91000366210938,1461700.0,0.0030720284763154915,-6.055955720676321,-0.2643457488055632,62.42859039132179,68.99601511135684,-8.796064070326935,-17.408046213255602,-47.79930348371437,-56.77068354426581,29.85924606556357,6.2599945068359375,18.15457201714466,14.211495208740246,-10.860161453909598,39.28315187139009,1.675666877415324,26.747323540065167,-19.09366461035151,52.61796425381197,-17.36562745887931,12.535828331324929,6,-8.669998168945312,-26.529998779296875,-65.49499130249023,-82.56499862670901,-5.519989013671903,1,-0.0036420397392881165,-1.1024589138754783,240.8800048828125,1.484248989703457,237.82000732421875,1.6470652348132713,238.07000732421875,-0.0036420397392881165
8818,2020-06-24,233.44000244140625,242.6699981689453,231.44000244140625,240.2899932861328,1863700.0,-0.033854783714459935,-1.070047042112887,5.3100352487521,56.0357501877171,67.50255562800729,-1.2403207851129991,-6.93495531143239,-38.46256960162793,-48.49975524588132,31.44544980203485,11.229995727539062,16.14085535982747,4.350002288818359,-17.190391474507436,25.890396052144155,-6.420194592844524,15.120199170481243,-9.436851801601506,12.738855979356895,-52.221786710348155,10.770196881662892,6,-0.4900054931640625,-14.805000305175781,-56.165000915527344,-74.38500595092776,2.989990234375,2,0.016706622068611843,-6.055955720676321,241.6199951171875,-1.1024589138754783,240.8800048828125,1.484248989703457,237.82000732421875,0.016706622068611843
8819,2020-06-25,234.47000122070312,234.80999755859372,228.3699951171875,233.5,1782500.0,0.004412263401836647,6.806092440860648,-0.14160620688272546,50.62520131037837,65.26103350116614,0.15555293566151818,-5.752193899244389,-38.20071614493958,-49.470386456774946,32.25142674030658,6.440002441406222,14.269439090309476,3.7880012512206918,-13.875934472837457,21.45193697527884,-5.043966610808383,12.619969113249766,-9.07863965590775,32.498693207360965,-27.266847022350902,8.83196786202908,6,-1.5200042724609375,-14.645004272460938,-51.37750244140625,-72.33000564575195,5.009994506835909,3,-0.006781235678819275,-1.070047042112887,233.44000244140625,-6.055955720676321,241.6199951171875,-1.1024589138754783,240.8800048828125,-0.006781235678819275
8820,2020-06-26,232.7400054931641,236.7100067138672,230.66000366210938,234.92999267578125,1510200.0,-0.007378324384920365,1.1043433032669645,-2.2577159037281445,49.38213013885481,62.77152934725793,3.8205002331627043,-2.38334807242623,-35.232298241233025,-47.765206673025375,32.95929161651364,6.0500030517578125,12.045300798801208,0.9400054931640796,-13.921710571763214,15.801721558091373,-6.490852539299567,8.370863525627726,-6.04372565887752,23.281882691887308,-31.570942650008735,7.430858032463643,6,5.014991760253878,-12.915008544921903,-48.5875053405762,-70.2550086975098,7.1599884033203125,4,0.029861634374011015,6.806092440860648,234.47000122070312,-1.070047042112887,233.44000244140625,-6.055955720676321,241.6199951171875,0.029861634374011015
8821,2020-06-29,232.1699981689453,233.92999267578125,227.75999450683597,232.52999877929688,930500.0,-0.0024491162274012934,2.905076463231477,0.16438480243584866,48.40938582613846,59.713305780686426,5.4618297309021955,-0.8421027703604409,-33.725403707669955,-47.19388288737247,32.799718778378285,6.169998168945284,12.075117930387165,-0.2740020751953125,-13.919724560929296,13.371720410538671,-7.096863318062304,6.548859167671679,14.970001220703125,22.75543111973332,-27.67247198207988,6.822861242866993,6,5.279998779296875,-12.345001220703125,-48.01749801635742,-69.68500137329102,11.029998779296875,0,0.010380340617290651,1.1043433032669645,232.7400054931641,6.806092440860648,234.47000122070312,-1.070047042112887,233.44000244140625,0.010380340617290651
8822,2020-06-30,239.19000244140625,239.9499969482422,231.1999969482422,232.9499969482422,1602500.0,0.030236483300278172,1.2551562355596892,-17.333319204848895,51.94553053425875,57.55030192564084,-2.046119658919764,-6.618383757117556,-39.60866046921123,-54.23432754479836,32.799391539549354,8.75,11.903716031144342,5.741001892089855,-6.668297577499061,18.15030136167877,-0.4636478427046029,11.945651626884313,7.562396850585941,76.65999414619365,28.58698537578755,6.204649734794462,6,-1.7400054931640625,-19.365005493164062,-55.03750228881836,-76.70500564575195,4.3800048828125,1,-0.002424858167710209,2.905076463231477,232.1699981689453,1.1043433032669645,232.7400054931641,6.806092440860648,234.47000122070312,-0.002424858167710209
8823,2020-07-01,241.22000122070312,242.6699981689453,237.8000030517578,239.94000244140625,1275300.0,0.008486971690190748,1.3301452872891875,0.20512782892565015,71.53426930106647,57.85372326413672,-3.8228420716314986,-7.8846397799594,-40.201818317760285,-56.289296612515045,32.451548961539324,4.8699951171875,11.251515070919737,7.029500579833979,-5.376087249809615,19.435088409477572,0.8267066650121819,13.232294494655775,5.152549975585941,90.2750060891866,34.714365434618216,6.2027939148218,7,-3.7700042724609375,-21.395004272460938,-54.9474983215332,-76.6150016784668,-4.979995727539034,2,-0.02122541701051983,1.2551562355596892,239.19000244140625,2.905076463231477,232.1699981689453,1.1043433032669645,232.7400054931641,-0.02122541701051983
8824,2020-07-02,240.1499938964844,244.3999938964844,239.17999267578125,242.50999450683597,1158200.0,-0.004435815101583196,-1.4279058214013047,-1.8437522351763107,67.69609840522541,58.235463634030395,-2.711951271797716,-5.941830175771173,-37.85025167671316,-55.236205200235446,32.13038357695934,5.220001220703153,8.923737327247125,5.211993408203142,-6.704644031896407,17.12863084830269,-0.7463253118466469,11.170312128252931,5.850306166015599,74.45913367855123,13.663121078848008,5.95831872004978,7,-2.699996948242216,-19.279991149902372,-53.87749099731448,-75.54499435424808,-8.269989013671903,3,-0.015490324027685132,1.3301452872891875,241.22000122070312,1.2551562355596892,239.19000244140625,2.905076463231477,232.1699981689453,-0.015490324027685132
8825,2020-07-06,244.3600006103516,248.3500061035156,243.07000732421875,243.32000732421875,1092700.0,0.017530738375458377,-5.857171166707914,-0.4406750072737973,66.43132092977403,58.27647522497057,-6.589674832739746,-9.816345890431904,-40.70915853259464,-59.434028382716576,31.449545199902207,8.200012207031193,7.326829513021011,8.889500427246134,-3.7273193948864787,21.506320249378746,2.5810905161798416,15.197910338312425,-16.600006103515625,80.62164523594811,17.412476055793867,6.308409911066301,7,-6.30500030517581,-20.014999389648466,-53.707496643066435,-77.5200004577637,-15.570007324218778,0,-0.019970555207986185,-1.4279058214013047,240.1499938964844,1.3301452872891875,241.22000122070312,1.2551562355596892,239.19000244140625,-0.019970555207986185
8826,2020-07-07,238.94000244140625,245.6000061035156,238.8000030517578,243.1199951171875,993500.0,-0.02218038204046291,-2.0493345649868155,-4.019249673547728,47.5267341648859,56.62071342203325,-1.6470061266730909,-4.183159892124593,-34.12792672536062,-54.054156943554744,30.417877085480377,6.800003051757784,5.887575668443617,3.1980018615722656,-9.47475624490366,15.87075996804819,-3.138377191665711,9.534380914810242,-10.768207702636687,45.13120327276391,-13.312339647219275,6.336379053237966,7,-0.8850021362304688,-10.235000610351591,-45.182498931884766,-70.89500045776367,-7.3699951171875,1,0.004017709237755573,-5.857171166707914,244.3600006103516,-1.4279058214013047,240.1499938964844,1.3301452872891875,241.22000122070312,0.004017709237755573
8827,2020-07-08,243.8999938964844,244.0,239.4199981689453,241.63999938964844,960300.0,0.02075831340252221,2.7235685620181243,-0.5406694896692774,58.305084871004155,56.87286172017626,-6.98401147888643,-8.827862690454566,-37.914740421737235,-59.03222715659331,29.251744614636216,5.05999755859375,5.116977941481281,7.670493316650408,-5.485330171104891,20.826316804405707,1.0925815727727581,14.248405060528057,-15.324634930419933,57.8198017081165,1.1818084282288623,6.577911743877648,7,-5.844993591308622,-13.66999053955081,-42.96999359130862,-70.45499801635745,-5.709991455078153,2,-0.0028700162597761203,-2.0493345649868155,238.94000244140625,-5.857171166707914,244.3600006103516,-1.4279058214013047,240.1499938964844,-0.0028700162597761203
8828,2020-07-09,248.1999969482422,251.38999938964844,242.07000732421875,250.3000030517578,1594000.0,0.01763018925528459,3.3551377213059816,-0.9292084990311203,61.36413666974901,58.066076760106334,-10.024289428935447,-12.873508115648406,-40.799773828347185,-63.34848093060154,28.077123149182626,9.319992065429688,3.990920687945618,11.389996337890636,-2.815508567643633,25.595501243424906,4.287243885123502,18.49274879065777,-19.229145039428687,74.66240373870741,19.77821036243283,7.102752452767141,7,-8.625,-13.125,-46.67499923706055,-69.95500183105469,-13.849990844726591,3,-0.018654269463947437,2.7235685620181243,243.8999938964844,-2.0493345649868155,238.94000244140625,-5.857171166707914,244.3600006103516,-0.018654269463947437
8829,2020-07-10,244.2400054931641,248.88999938964844,243.0,248.22000122070312,1142900.0,-0.015954840869332854,1.21428878735469,1.8952305523665451,56.64871619748828,58.8734752110656,-5.065355920760425,-7.308217986695638,-35.78305403231391,-59.397754434102495,28.751848068807245,5.8899993896484375,3.0763859263808513,6.173004913330118,-5.690187559820913,18.03619738648115,0.24140867675458821,12.104601149905648,-14.37238768511719,43.2089279091698,-8.603190804324193,5.931596236575518,7,-4.665008544921903,-9.165008544921903,-39.7750053405762,-62.7850036621094,-5.240005493164091,4,-0.0327546668034443,3.3551377213059816,248.1999969482422,2.7235685620181243,243.8999938964844,-2.0493345649868155,238.94000244140625,-0.0327546668034443
8830,2020-07-13,231.8600006103516,246.72999572753903,231.25999450683597,246.1699981689453,2030600.0,-0.05068786687019211,1.0051858151539725,3.5954806332021056,42.17013393563175,58.18022500100931,8.020091131462493,6.084705251268673,-22.44356725261352,-47.15817609554918,28.932259362456435,15.470001220703068,2.891289230565519,-6.651999664306601,-16.650293568750612,3.3462942401374107,-11.65114661652862,-1.6528527120845808,-1.13148753904062,2.98065552894091,-44.54902754459488,4.9991469522220084,7,9.434997558593722,3.2149963378905966,-27.3950004577637,-50.4049987792969,10.830001831054659,0,8.627737603839059e-05,1.21428878735469,244.2400054931641,3.3551377213059816,248.1999969482422,2.7235685620181243,243.8999938964844,8.627737603839059e-05
8831,2020-07-14,234.6000061035156,234.67999267578125,226.5500030517578,228.8600006103516,2459300.0,0.011817499723760783,1.7559386646183608,-0.4011185515344064,44.110748074858144,57.30969361663146,6.3263108819810725,3.9903358044105346,-23.778199178232597,-49.95879519290972,28.81340956654741,8.129989624023438,3.178648468103347,-4.191994476318399,-13.346751427880008,4.96276247524321,-8.76937295209919,0.3853839994623911,16.78999328613284,32.40742447082574,-13.880528179895428,4.5773784757808,7,4.369995117187528,0.4749908447265909,-26.56000900268552,-49.57000732421872,6.819992065429716,1,-0.0247656123880029,1.0051858151539725,231.8600006103516,1.21428878735469,244.2400054931641,3.3551377213059816,248.1999969482422,-0.0247656123880029
8832,2020-07-15,235.5800018310547,237.16000366210938,231.5,236.0,1112300.0,0.0041773047827913246,3.1313812517750836,-0.07317034268442853,52.04198379365461,55.14388411580792,5.34217103612761,2.7288932881311894,-23.405948210041515,-50.9183177183709,27.925304622995046,5.660003662109375,3.759048640290416,-2.9444992065429574,-12.14873491520828,6.259736502122365,-7.5466170608756045,1.6576186477896897,15.313197631835948,36.35265744996357,-13.593309182928131,4.602117854332655,7,3.3899993896484375,-0.5050048828125,-26.575000762939453,-49.584999084472656,13.569992065429716,2,-0.017021795040615073,1.7559386646183608,234.6000061035156,1.0051858151539725,231.8600006103516,1.21428878735469,244.2400054931641,-0.017021795040615073
8833,2020-07-16,234.02999877929688,235.38999938964844,229.25,233.8600006103516,1029200.0,-0.00657951880342289,3.2491354231014946,-0.4047593097183701,49.58427595449583,53.13145939906019,6.4425152788795685,4.260258623911454,-20.5805493223653,-49.236254370869545,26.77626220067501,6.3300018310546875,4.483901679741848,-4.344002532958996,-13.746735283515392,5.0587302175974,-9.045368908237208,0.3573638423192165,16.376336755371113,33.48252888856711,-17.89914550732307,4.701366375278203,7,4.94000244140625,1.0449981689453125,-23.837493896484375,-47.3699951171875,14.240005493164034,3,0.017775514608417753,3.1313812517750836,235.5800018310547,1.7559386646183608,234.6000061035156,1.0051858151539725,231.8600006103516,0.017775514608417753
8834,2020-07-17,237.6999969482422,238.05999755859372,232.6699981689453,235.8000030517578,1102400.0,0.01568174246074472,3.1145110189629337,11.176555066871988,54.520588789938856,51.80804471685629,2.6691243552969866,0.5914424646901182,-22.930065803529573,-52.6295216750579,25.70414160152704,5.389999389648409,4.523902731492228,-0.6555038452148381,-10.062210235102327,8.751202544672651,-5.358857040158597,4.047849349728921,12.229211936767598,55.25271527905908,0.3035275387989387,4.70335319494375,7,1.2700042724609375,-2.625,-24.847496032714844,-49.81499481201172,14.100006103515625,4,-0.014093356700614623,3.2491354231014946,234.02999877929688,3.1313812517750836,235.5800018310547,1.7559386646183608,234.6000061035156,-0.014093356700614623
8835,2020-07-20,246.0399932861328,246.9600067138672,237.42999267578125,239.0500030517578,1050200.0,0.03508622820767893,1.1585493982899129,3.678954046804478,61.07296346466823,53.31318130572099,-6.042988687660397,-7.484913499119415,-29.91474267483207,-60.704391654899666,24.601929438493457,9.530014038085938,3.387811900000571,7.273493194580084,-2.733823680219217,17.280810069379385,2.2698347571804334,12.277151631979734,3.4216314822119216,95.49234070230789,34.96428568965997,5.003658437399648,7,-7.0699920654296875,-10.964996337890625,-31.007492065429688,-58.154991149902344,6.200012207031278,0,-0.028613207113632244,3.1145110189629337,237.6999969482422,3.2491354231014946,234.02999877929688,3.1313812517750836,235.5800018310547,-0.028613207113632244
8836,2020-07-21,239.69000244140625,247.3000030517578,237.33999633789062,246.63999938964844,987800.0,-0.025808775069107615,1.4087065461462813,-0.9942784918445042,50.40348617572237,52.43522589513412,0.47447369878065615,-1.295043296882227,-22.264624841190965,-53.96351682553893,23.449977733614016,9.960006713867188,2.4462887987930344,0.9830024719238395,-8.985479503012897,10.951484446860576,-4.0012385155445145,5.9672434593921935,9.31338989260675,57.83933892681278,-0.621360520676788,4.984240987468364,7,-0.720001220703125,-4.6150054931640625,-23.895000457763672,-51.80500030517578,8.520004272460938,1,0.012516166587855038,1.1585493982899129,246.0399932861328,3.1145110189629337,237.6999969482422,3.2491354231014946,234.02999877929688,0.012516166587855038
8837,2020-07-22,240.7400054931641,243.91000366210938,239.05999755859372,241.3999938964844,515000.0,0.004380671037852446,-1.4129357954868411,0.09496240188813876,49.6064318127508,51.12881424435653,-1.196765224012097,-2.5448278758171625,-21.979040165747136,-54.77590595157645,21.851615184805457,4.850006103515653,1.2718133646843057,2.0770050048828352,-7.844999863021201,11.999009872786871,-2.8839974290691828,7.038007438834853,7.814319055203811,63.65652936576722,8.839251860764811,4.961002433952023,7,-3.020004272460966,-1.770004272460966,-23.28250503540042,-52.85500335693362,2.3699951171875,2,0.0028245935875437223,1.4087065461462813,239.69000244140625,1.1585493982899129,246.0399932861328,3.1145110189629337,237.6999969482422,0.0028245935875437223
8838,2020-07-23,237.33999633789062,245.16000366210938,235.72999572753903,241.2899932861328,1176600.0,-0.014123158086286614,-1.630407348055821,5.984949020877164,47.78076317567923,50.143486130822204,0.5595973133708014,1.225154198458597,-17.14483892776883,-51.15484304828584,21.351601763633468,9.430007934570341,1.4617782106422794,-1.5180038452148494,-11.157063546118621,8.121055855688923,-6.337533695666735,3.3015260052370365,10.774241780545083,31.920687698687516,-19.568827315655618,4.8195298504518895,7,-0.4149932861328125,1.6300048828125,-19.122493743896484,-48.69499206542969,10.050003051757812,3,0.049759828688041186,-1.4129357954868411,240.7400054931641,1.4087065461462813,239.69000244140625,1.1585493982899129,246.0399932861328,0.049759828688041186
8839,2020-07-24,232.8800048828125,236.02999877929688,230.2400054931641,234.13999938964844,1007600.0,-0.018791571264409335,1.2976194440828102,0.3189861975454577,40.96916384165328,50.01004500926904,3.6193210836710534,5.860384497323537,-11.140413071068082,-46.33334602724051,20.959304272514867,7.099990844726534,0.5888831368309582,-5.898495483398449,-15.714540137643127,3.917549170846229,-10.806517810520774,-0.9904731562761242,14.80294853428964,15.474793478610719,-30.994196306278674,4.9080223271223336,7,4.0449981689453125,6.089996337890625,-13.66750717163086,-42.860008239746094,12.819992065429688,4,0.06608553360943459,-1.630407348055821,237.33999633789062,-1.4129357954868411,240.7400054931641,1.4087065461462813,239.69000244140625,0.06608553360943459
8840,2020-07-27,239.69000244140625,239.97000122070312,233.30999755859372,234.9600067138672,731100.0,0.029242517244108646,1.517962992341762,-3.7539812291855887,50.57736736831274,50.72855826409732,-2.193899249974976,-0.42397757196744124,-16.32756069294709,-52.91213096902612,20.53463102767637,7.089996337890625,-0.7442446280237789,0.5640022277831918,-8.83518332404816,9.963187779614543,-4.135590548132484,5.2635950036988675,7.570291968389,55.3927215744639,8.392870982549134,4.699592775915675,7,-1.4150009155273438,-0.720001220703125,-20.47750473022461,-45.5050048828125,13.819992065429716,0,0.05052359500606185,1.2976194440828102,232.8800048828125,-1.630407348055821,237.33999633789062,-1.4129357954868411,240.7400054931641,0.05052359500606185
8841,2020-07-28,234.5800018310547,240.6000061035156,234.13999938964844,238.52999877929688,623900.0,-0.021319206301066873,-1.6749500061603666,-0.8350952465441877,42.84178696149181,49.70631417163479,3.255294316533707,5.139327917830997,-9.712507421162655,-47.480447194440956,20.464688372944046,6.460006713867159,-1.781699520712209,-4.666498565673834,-13.746575123379387,4.413577992031719,-9.206536844526596,-0.12646028682107158,12.26608675157982,29.08845087477244,-15.859384786107313,4.5400382788527756,7,3.6949996948242188,4.3899993896484375,-15.367504119873047,-39.07000732421875,26.77000427246088,1,0.07528350040182974,1.517962992341762,239.69000244140625,1.2976194440828102,232.8800048828125,-1.630407348055821,237.33999633789062,0.07528350040182974
8842,2020-07-29,238.6100006103516,240.1199951171875,236.5800018310547,236.5800018310547,503000.0,0.017179634870151173,-2.4876802116688466,-0.5139241386503566,42.60373413219771,48.93069841360166,-0.3349197698110231,1.1211298314425449,-12.461985532906255,-50.99249173071752,19.909990508780318,5.5399932861328125,-0.848907895918046,-0.6074996948241846,-9.69203975789631,8.477040368247941,-5.149769726360262,3.9347703367118925,7.830166261665369,56.099169868592455,14.29410938245762,4.542270031536065,7,0.16000366210934658,0.3600006103515341,-18.180004119873075,-42.00000000000003,3.479995727539034,2,0.040233041695483474,-1.6749500061603666,234.5800018310547,1.517962992341762,239.69000244140625,1.2976194440828102,232.8800048828125,0.040233041695483474
8843,2020-07-30,236.1000061035156,237.6499938964844,231.4199981689453,235.2899932861328,712800.0,-0.010519234317151738,2.186708033327448,0.39902133225091624,43.578415334291,47.71490136297412,2.793333275853854,3.4023185898668373,-8.822851987714245,-47.76039940224217,18.889297709055167,7.190002441406278,-0.2462541512217058,-2.8614944458008154,-11.996852779211423,6.273863887609792,-7.429173612506105,1.7061847209044743,9.942357492096193,56.563709122722535,14.319228234874423,4.567679166705299,7,2.669998168945341,2.8699951171875284,-12.08000946044919,-34.07500457763669,-2.2200012207030966,3,0.02969078494543753,-2.4876802116688466,238.6100006103516,-1.6749500061603666,234.5800018310547,1.517962992341762,239.69000244140625,0.02969078494543753
8844,2020-07-31,236.42999267578125,238.3600006103516,231.5,238.3600006103516,1144200.0,0.0013976559243331632,6.108779697197116,-2.382688141659721,54.45158252429201,46.97919236959899,2.5303441305869967,2.9295488832957517,-8.058803599476335,-47.42977276923787,17.71150670172971,6.860000610351591,-0.24853704534800158,-2.3455078124999886,-11.530326656113914,6.839311031113937,-6.937917234306951,2.246901609306974,9.222523708953446,54.57505638932169,7.059767833239611,4.592409421806963,7,2.3400115966796875,2.540008544921875,-10.637493133544922,-34.404991149902344,-12.069992065429659,4,0.04635624520319115,2.186708033327448,236.1000061035156,-2.4876802116688466,238.6100006103516,-1.6749500061603666,234.5800018310547,0.04635624520319115
8845,2020-08-03,239.47999572753903,240.4600067138672,235.83999633789062,239.4199981689453,1269300.0,0.012900237475117038,3.574223471114334,-0.031086690121343078,54.72501216655728,47.4593619241362,-1.729978522992326,-0.5320770999546767,-9.895844106681835,-49.63377143267766,16.26329613561709,4.6200103759765625,0.12873588820610848,0.9484954833984034,-7.863377024440638,9.760367991237445,-3.457440770521117,5.354431737317924,5.790470390536115,87.79946178740433,36.78797561209325,4.405936253919527,8,-1.7799911499023153,-0.5099945068359091,-13.092498779296847,-33.909996032714815,-6.699996948242159,0,0.025972946933654484,6.108779697197116,236.42999267578125,2.186708033327448,236.1000061035156,-2.4876802116688466,238.6100006103516,0.025972946933654484
8846,2020-08-04,239.8999938964844,241.8699951171875,236.72999572753903,239.2899932861328,973700.0,0.0017537922851109666,1.2593388756795312,10.16709053917111,54.22865553204603,47.97294233739123,-2.365851426028712,-0.923832941640427,-9.106195674971872,-48.90293870176387,15.370000829038972,5.139999389648466,-0.06779527750549619,1.3204940795898779,-7.5111837469387694,10.152171906118525,-3.0953448336744316,5.736332992854187,4.996062960264396,81.14830817214282,27.11425459550381,4.415838913264323,8,-2.1999893188476847,-0.9299926757812784,-11.109996795654325,-32.8999938964844,-11.699996948242216,1,0.05673197564241783,3.574223471114334,239.47999572753903,6.108779697197116,236.42999267578125,2.186708033327448,236.1000061035156,0.05673197564241783
8847,2020-08-05,243.1999969482422,246.3600006103516,235.2400054931641,240.07000732421875,1292700.0,0.013755744625744803,1.3534388800529475,5.131125397103095,58.67878397523006,49.18383353734132,-5.9007330927376245,-4.51020756171863,-11.254157713931562,-51.37299430117565,14.602328846878088,11.1199951171875,-1.4073423759674597,4.655496978759771,-4.0925538664412215,13.403547823960764,0.2814715561592891,9.029522401360254,-16.649993896484375,78.84870719062643,21.29734423373211,4.374025422600493,8,-4.899993896484347,-4.2299957275390625,-14.5625,-36.19999694824219,-15.720001220703153,2,0.07462997279204764,1.2593388756795312,239.8999938964844,3.574223471114334,239.47999572753903,6.108779697197116,236.42999267578125,0.07462997279204764
8848,2020-08-06,243.57000732421875,244.5,239.2400054931641,243.63999938964844,735900.0,0.0015214242624159713,4.877110878108212,-0.022361756375318707,55.92571404101727,50.84567244838177,-5.916236170732219,-5.528309409557494,-10.453101512716614,-50.74360676100429,13.219842269609416,5.259994506835909,-1.4832340977368972,5.257006835937489,-2.616534888668724,13.130548560543701,1.3202359736343965,9.19377769824058,-16.62380432128907,81.22481042033532,22.416769435569705,3.936770862303103,8,-4.6800079345703125,-4.600006103515625,-14.932510375976562,-36.57000732421875,-13.740005493164062,3,-0.006076326895035455,1.3534388800529475,243.1999969482422,1.2593388756795312,239.8999938964844,3.574223471114334,239.47999572753903,-0.006076326895035455
8849,2020-08-07,236.2400054931641,242.47000122070312,233.1999969482422,242.47000122070312,1042900.0,-0.03009402475936873,1.9759263658829898,89.01002834096319,39.90108201569536,49.659418520313174,2.1685505359028525,1.2349383921541914,-2.103974683805035,-42.55589977061683,11.459824400555274,10.370010375976562,-1.7720196749206707,-1.6729949951171648,-9.077588896987464,5.731598906753135,-5.375291946052329,2.029301955817999,-8.90552653808598,23.10036245411366,-29.784000682956854,3.702296950935156,8,2.6499938964843466,2.729995727539034,-7.602508544921903,-29.24000549316409,-0.3700103759765909,4,-0.009989843191143488,4.877110878108212,243.57000732421875,1.3534388800529475,243.1999969482422,1.2593388756795312,239.8999938964844,-0.009989843191143488
8850,2020-08-10,231.8800048828125,236.92999267578125,227.5200042724609,236.3999938964844,1307700.0,-0.018455809807698897,2.3727638163471894,0.7255204034397282,41.607567415122396,49.522283015161015,5.92754240432987,5.8989571124211295,2.9956555976199297,-37.145670097523066,11.06501034943834,9.409988403320341,-1.7908134294211209,-6.0339958190917855,-13.435151631957694,1.3671599937741234,-9.73457372552474,-2.333417912658831,14.479995727539091,23.142258268823714,-27.912609350708504,3.7005779064329527,8,5.05999755859375,7.089996337890625,-2.7200050354003906,-24.8800048828125,-1.120010375976534,0,-0.032430585277335,1.9759263658829898,236.2400054931641,4.877110878108212,243.57000732421875,1.3534388800529475,243.1999969482422,-0.032430585277335
8851,2020-08-11,228.7899932861328,232.7899932861328,227.5500030517578,231.1699981689453,927500.0,-0.013325907933464665,-1.1563810815562756,0.5265510326714391,37.69815688181651,48.97721887622977,9.062933601185108,8.992425732304184,6.517400719088187,-33.13105195878737,11.17106434391218,5.239990234375,-0.9979421955777923,-8.833506774902332,-17.178292712909382,-0.4887208368952827,-13.005899743905871,-4.661113805898793,17.193207397460952,6.740919641888269,-40.955206585259674,4.172392969003526,8,8.150009155273438,10.180007934570312,2.4100074768066406,-19.329986572265625,-1.8199920654296875,1,0.017439597929329143,2.3727638163471894,231.8800048828125,1.9759263658829898,236.2400054931641,4.877110878108212,243.57000732421875,0.017439597929329143
8852,2020-08-12,231.57000732421875,233.8699951171875,229.3000030517578,229.3000030517578,905100.0,0.012150942434834278,-3.026417148964488,-0.9537813509770734,43.98332894185816,49.022209277070566,5.787941920454244,6.215248584737765,4.216773107667933,-34.94158690705953,11.001834733410288,5.0800018310546875,-1.4061557713451407,-5.852993011474609,-14.58807997419089,2.8820939512416714,-10.220536492832736,-1.4854495301164832,14.04392943115235,23.851614080145634,-24.77257531951918,4.367543481358134,8,5.3699951171875,7.399993896484375,1.8099937438964844,-22.110000610351562,-6.44000244140625,2,-0.01455287934269589,-1.1563810815562756,228.7899932861328,2.3727638163471894,231.8800048828125,1.9759263658829898,236.2400054931641,-0.01455287934269589
8853,2020-08-13,238.19000244140625,243.25,232.57000732421875,232.8800048828125,1200700.0,0.02858744616231279,-2.6020255874512386,2.339201570240712,55.29833953002578,49.116293388818754,-0.5636876453921786,-0.08127697617231888,-2.0723636739767812,-40.48181302757183,11.383195616259842,11.67999267578125,-0.64641600362026,0.5590019226074219,-8.032840430089038,9.150844275303882,-3.7369192537408082,4.854923098955652,7.062055664306655,67.83217461569285,14.39456327951902,4.295921176348223,8,-1.25,0.779998779296875,-4.0475006103515625,-28.729995727539062,-10.550003051757812,3,-0.044964132012643265,-3.026417148964488,231.57000732421875,-1.1563810815562756,228.7899932861328,2.3727638163471894,231.8800048828125,-0.044964132012643265
8854,2020-08-14,234.3500061035156,239.6300048828125,233.4600067138672,237.9199981689453,786200.0,-0.016121568069739967,-1.306545318681068,-0.6723151990252815,44.33602600920317,47.961961593557184,3.2969433874205833,3.6837458511034527,2.0990546934772283,-35.66634397877547,11.526351718224607,6.1699981689453125,-0.2386105122303377,-3.1134948730469034,-11.82939538487497,5.602405638781164,-7.471445128960937,1.2444553828671303,10.547410925532262,43.42023958148411,-9.366472215005878,4.3579502559140275,8,2.5899963378906534,3.3699951171875284,2.974990844726591,-23.370002746582003,-4.790008544921875,4,-0.01928740838378451,-2.6020255874512386,238.19000244140625,-3.026417148964488,231.57000732421875,-1.1563810815562756,228.7899932861328,-0.01928740838378451
8855,2020-08-17,239.0,239.3500061035156,235.6499938964844,236.3000030517578,919800.0,0.019842089931205065,1.1764719081961945,-0.7563033471104346,54.734358844947764,48.01815085054627,-1.596150474187965,-1.6028900924344498,-2.432995657177031,-39.304401480039246,10.89170194643003,5.0,0.39871847089909807,1.8884986877441463,-5.886893153684923,9.663890529173216,-1.9991972329704026,5.776194608458695,5.549868773916131,72.9299310438666,16.437283693528585,3.8876959207145383,8,-2.05999755859375,-2.0749969482421875,-1.6750030517578125,-28.019996643066406,-17.1300048828125,0,-0.01309625473980125,-1.306545318681068,234.3500061035156,-2.6020255874512386,238.19000244140625,-3.026417148964488,231.57000732421875,-0.01309625473980125
8856,2020-08-18,242.69000244140625,246.3300018310547,240.25999450683597,241.94000244140625,1482500.0,0.015439340759021869,-1.953763448844299,0.2777780917449858,54.402245155401495,47.54297987056532,-5.418593471566794,-5.329882125810997,-5.953296683825101,-42.12461920373468,10.460585907442809,7.3300018310546875,0.3417746297028543,5.428501129150391,-2.6655567126021538,13.522558970902935,1.3814722082741184,9.475530050026663,-15.169998168945341,78.6259562503696,21.171288525725146,4.047028920876274,8,-5.7649993896484375,-5.7649993896484375,-4.5050048828125,-31.709999084472656,-21.729995727539062,1,-0.04915739344248682,1.1764719081961945,239.0,-1.306545318681068,234.3500061035156,-2.6020255874512386,238.19000244140625,-0.04915739344248682
8857,2020-08-19,241.4199981689453,244.97999572753903,239.1699981689453,244.3999938964844,1250700.0,-0.005233030861119037,1.8067625193960126,-3.9733276367187877,55.897992844274164,47.53989973759387,-4.947966554819686,-4.222829128577473,-4.545481931484886,-39.67505939736159,9.946839332374172,5.809997558593722,0.007045340499814756,4.124497222900402,-4.036519276097039,12.285513721897843,0.04398897340169583,8.205005472399108,-13.52379394531252,64.3168196057775,6.470638726235968,4.080508249498718,8,-4.4949951171875,-4.0099945068359375,-4.397499084472656,-30.43999481201172,-13.6199951171875,2,-0.05985418382005825,-1.953763448844299,242.69000244140625,1.1764719081961945,239.0,-1.306545318681068,234.3500061035156,-0.05985418382005825
8858,2020-08-20,249.1499938964844,250.6199951171875,239.4499969482422,240.44000244140625,1080500.0,0.03201887079018895,-1.0898027348768164,-2.9228201150043085,62.11427983498429,50.00803282862597,-13.190303525927874,-11.618363820149114,-12.123663206054744,-46.39754381638966,10.036194572553274,11.169998168945312,-0.14358285577046104,11.263993072509805,1.5316419737990543,20.996344171220557,6.39781752315443,16.13016862186518,-20.885113720703174,91.43355353073161,31.803230313364736,4.866175549355369,8,-10.079994201660185,-10.079994201660185,-12.127494812011747,-38.16999053955081,-17.0,3,-0.09640774474051006,1.8067625193960126,241.4199981689453,-1.953763448844299,242.69000244140625,1.1764719081961945,239.0,-0.09640774474051006
8859,2020-08-21,248.2700042724609,249.92999267578125,245.2700042724609,249.3300018310547,1088300.0,-0.003531967271045211,3.1239214097630392,-0.12169903541934844,58.73237190564715,51.91078888312872,-11.64946807823776,-10.041089007781267,-10.535113675029095,-44.50796532403476,10.799731462991252,4.659988403320341,-0.8807863062557146,9.614503479003872,-0.8568967014406041,20.08590365944835,4.378803388781648,14.850203569226096,-19.110919499023424,84.30199964528647,27.068529116117503,5.235700090222234,8,-9.185005187988253,-9.20000457763669,-11.247505187988253,-37.290000915527315,-15.350006103515597,4,-0.08309503575861832,-1.0898027348768164,249.1499938964844,1.8067625193960126,241.4199981689453,-1.953763448844299,242.69000244140625,-0.08309503575861832
8860,2020-08-24,251.8000030517578,253.47000122070312,249.66000366210938,250.1000061035156,1227100.0,0.014218386106051417,-1.9534843834093316,-1.6037743997235976,61.133986914107886,54.514769997827756,-13.473547657336638,-13.299174947652233,-13.425363077864006,-46.728073370316224,11.330677634492059,5.199996948242216,-1.3919830534870812,12.539002227783214,0.5283605123356097,24.54964394323082,6.533681370059412,18.544323085507017,-21.782481864570315,88.32169361851967,32.70410442548135,6.005320857723796,8,-10.415000915527344,-11.305000305175781,-14.777503967285156,-40.81999969482422,-20.790008544921847,0,-0.08832408746473541,3.1239214097630392,248.2700042724609,-1.0898027348768164,249.1499938964844,1.8067625193960126,241.4199981689453,-0.08832408746473541
8861,2020-08-25,252.2400054931641,254.3500061035156,246.3999938964844,249.0200042724609,1555100.0,0.0017474282608163083,1.1370993543729553,1.8941217653553077,58.93634390125291,56.176216104427176,-11.440436337374962,-13.015615006941601,-13.40202985672093,-45.80767953305099,11.6362074878224,7.950012207031193,-0.34445739249954954,12.096004486084013,-1.0121506102782973,25.204159582446323,5.541926937902872,18.650082034265154,-20.815335503965656,86.10013499698981,32.040533751959,6.55407754818115,8,-8.779998779296903,-11.305000305175838,-15.217506408691435,-41.2600021362305,-18.279998779296903,1,-0.12040124371468763,-1.9534843834093316,251.8000030517578,3.1239214097630392,248.2700042724609,-1.0898027348768164,249.1499938964844,-0.12040124371468763
8862,2020-08-26,248.2100067138672,253.25999450683597,237.19000244140625,246.66000366210938,3075800.0,-0.01597684225948892,1.7588019798478747,0.481367224891711,54.2772851398708,56.06276561663218,-5.3661341542506875,-8.674265915473796,-9.33056953773007,-40.45804360095673,11.48775013380274,16.069992065429716,0.9145023502449021,7.586005401611317,-5.980687579666892,21.152698382889525,0.8026589109722124,14.369351892250421,-14.951309835523375,64.21912541192508,13.034114417778092,6.78334649063911,8,-4.305000305175781,-7.275001525878935,-11.187507629394531,-37.230003356933594,-22.650009155273466,2,-0.10978606527904167,1.1370993543729553,252.2400054931641,-1.9534843834093316,251.8000030517578,3.1239214097630392,248.2700042724609,-0.10978606527904167
8863,2020-08-27,243.1100006103516,250.19000244140625,241.7400054931641,250.19000244140625,1137800.0,-0.020547141394644974,1.3870041703035514,-4.56773412350733,56.60449320058391,57.42592863789671,0.5645341555830612,-3.1854827991511456,-4.122104070496135,-34.267341952253446,11.991515532555418,8.449996948242159,2.6790459486817326,2.135499572753929,-11.300654806119638,15.571653951627496,-4.5825776166828405,8.853576762190698,-8.163998993994028,34.49881646597295,-19.402673302207823,6.718077189436782,8,1.889999389648409,-2.174995422363338,-4.764999389648466,-32.129997253418,-14.180007934570341,3,-0.06297559754907867,1.7588019798478747,248.2100067138672,1.1370993543729553,252.2400054931641,-1.9534843834093316,251.8000030517578,-0.06297559754907867
8864,2020-08-28,247.38999938964844,250.5,244.8500061035156,244.8500061035156,999000.0,0.017605194227104937,-3.4488258511001804,-0.3587560210778188,64.93355684287383,58.5591728598885,-1.8676185946407884,-6.95908089674262,-8.274878840482529,-37.36288300161294,12.45436865052405,7.389999389648409,4.108000078871299,5.867498016357416,-7.6817776437346765,19.41677367644951,-0.9071398136886444,12.642135846403477,-10.891677414318224,59.44052897124138,1.5801177089189196,6.774637830046049,8,-1.6199951171875,-6.454994201660185,-9.442497253417969,-36.409996032714844,-19.38000488281247,4,-0.0616031591041013,1.3870041703035514,243.1100006103516,1.7588019798478747,248.2100067138672,1.1370993543729553,252.2400054931641,-0.0616031591041013
8865,2020-08-31,245.6999969482422,247.97999572753903,242.5500030517578,246.3300018310547,1210700.0,-0.006831328855555041,1.7633602012766412,-0.24803407404737168,66.73263810669008,59.92921652114278,0.9752869052927906,-5.037472813632462,-6.4666078020437965,-34.654040152209916,12.584987582164564,5.429992675781222,4.4148371822957415,3.8664955139160213,-9.77063534688233,17.503626374714372,-2.95206991648314,10.685060944315182,-7.773540242657134,49.59203199721153,-14.125977915916557,6.818565430399175,8,0.07000732421875,-4.764991760253935,-7.752494812011719,-34.719993591308594,-12.690002441406222,0,-0.05201464769244191,-3.4488258511001804,247.38999938964844,1.3870041703035514,243.1100006103516,1.7588019798478747,248.2100067138672,-0.05201464769244191
8866,2020-09-01,253.50999450683597,253.6999969482422,244.6699981689453,247.9900054931641,1413400.0,0.03178672224501078,2.06101970196195,-8.761819414842085,69.74441520177938,61.46770789419892,-5.742358811636024,-12.411929899808968,-14.16379342720964,-41.48029195053144,12.804375637305327,9.029998779296875,5.962410950478073,10.995993041992222,-3.5620887380027,25.554074821987143,3.7169521519947466,18.275033931989697,-14.269653849416471,98.84916714340788,28.84540855320556,7.279040889997466,9,-7.739990234375028,-12.574989318847713,-14.88749313354495,-42.52999114990237,-19.199996948242244,1,-0.08875389723300742,1.7633602012766412,245.6999969482422,-3.4488258511001804,247.38999938964844,1.3870041703035514,243.1100006103516,-0.08875389723300742
8867,2020-09-02,261.35000610351557,261.94000244140625,254.1499938964844,255.47999572753903,2373900.0,0.03092584815810162,1.2099305454851963,1.06340979328722,70.39450877071334,62.38773333150214,-11.687008304080734,-19.839659190177258,-21.821421279836443,-48.21743213702169,12.835820001436465,8.430007934570284,6.887801121630389,17.928504180908135,1.103975542075034,34.75303281974121,9.516239861491613,26.340768500324657,-20.900892210408387,97.07922560878394,25.69366382924055,8.412264319416536,9,-11.785003662109318,-16.620002746581974,-22.727504730224553,-50.370002746581974,-23.850006103515568,2,-0.10480198488612147,2.06101970196195,253.50999450683597,1.7633602012766412,245.6999969482422,-3.4488258511001804,247.38999938964844,-0.10480198488612147
8868,2020-09-03,242.08999633789062,256.8099975585937,239.22999572753903,256.8099975585937,2497700.0,-0.0736943153465871,1.3885870072251243,-2.507661874150308,55.36010313418012,62.01303680133914,7.22612848213393,-0.733837461167667,-2.335364450183306,-28.135779239321977,12.22017536520513,22.120010375976534,7.174084728245447,-1.257505035400385,-18.092299581888312,15.577289511087542,-9.674902308644363,7.159892237843593,19.850006103515625,12.59357007853817,-59.754652963852116,8.417397273243967,9,7.475006103515625,2.6400070190429688,-3.2199935913085938,-28.67499542236328,0.029998779296875,3,-0.06828038758043353,1.2099305454851963,261.35000610351557,2.06101970196195,253.50999450683597,1.7633602012766412,245.6999969482422,-0.06828038758043353
8869,2020-09-04,233.8800048828125,244.44000244140625,228.17999267578125,240.52999877929688,2704600.0,-0.03391297277570793,1.2474095914188037,0.4517658522426911,46.620911789064586,60.40047289855655,14.729166054941487,7.6842592755429,5.976728832317292,-19.094365021304554,12.793549456807657,16.260009765625,7.3084775557166495,-9.349496459960932,-26.42541038155389,7.726417461631996,-17.887453420757396,-0.8115394991644678,28.05999755859375,16.883917530246382,-53.102589716802285,8.537956960796466,9,11.17999267578125,10.849998474121094,4.989997863769531,-16.665008544921875,10.209991455078125,4,-0.021164751597775533,1.3885870072251243,242.08999633789062,1.2099305454851963,261.35000610351557,2.06101970196195,253.50999450683597,-0.021164751597775533
8870,2020-09-08,224.3600006103516,230.19000244140625,223.9199981689453,224.16000366210938,1845600.0,-0.04070465227342113,-17.440973858409066,-0.030074756662250096,38.767006234988315,58.159435380082705,22.291680331533342,17.50973043036177,15.546088235067486,-8.819554484591976,13.693439491545256,9.960006713867188,6.131214639580577,-18.49350051879881,-36.90091857158197,-0.08608246601565384,-27.69720954519039,-9.289791492407232,36.22960144042966,1.1572919304614224,-64.93826300620206,9.203709026391586,9,18.56999969482419,18.56999969482419,14.51000213623044,-3.599998474121122,22.339996337890597,1,0.01626846980992558,1.2474095914188037,233.8800048828125,1.3885870072251243,242.08999633789062,1.2099305454851963,261.35000610351557,0.01626846980992558
8871,2020-09-09,232.77999877929688,234.97999572753903,225.58999633789062,227.6100006103516,2018100.0,0.037528963032801954,-1.0390863288970709,25.850385290299077,45.13184648703115,57.143275529767195,12.092659492191984,9.912182857291327,7.292679757796719,-16.586835065704634,14.459749151518182,10.619995117187443,5.374063466512126,-10.273002624511719,-28.11649842643095,7.5704931774075135,-19.194750525471335,-1.3512547235521026,25.60942703857421,23.30352344744247,-41.240040428318906,8.921747900959618,9,10.150001525878906,10.150001525878906,5.555004119873047,-10.830001831054688,19.25,2,0.0009880390443559595,-17.440973858409066,224.3600006103516,1.2474095914188037,233.8800048828125,1.3885870072251243,242.08999633789062,0.0009880390443559595
8872,2020-09-10,228.1999969482422,239.00999450683597,226.9499969482422,234.0,2128600.0,-0.01967523779994984,-1.9060224396037198,-1.1218578541471813,37.76142416771506,55.04960119278176,15.126451762386836,14.995599060595623,11.763175633811727,-11.325102352641125,15.267376872442062,12.059997558593778,3.942825917493792,-14.684503936767584,-33.04085299691707,3.6718451233818996,-23.86267846684231,-5.506329406692856,28.12126321069337,13.0130704126554,-46.14092753046065,9.178174530074738,9,14.730003356933594,14.730003356933594,10.135005950927734,-6.25,31.77000427246088,3,0.026774762016045672,-1.0390863288970709,232.77999877929688,-17.440973858409066,224.3600006103516,1.2474095914188037,233.8800048828125,0.026774762016045672
8873,2020-09-11,227.47999572753903,231.33999633789062,223.2700042724609,228.17999267578125,992200.0,-0.00315513247297039,1.2991416392972348,0.12068906550489955,37.83214157751865,52.03833282996452,14.970483778158751,15.6758000072806,12.297603706333177,-9.795293984055178,15.35401196394735,8.069992065429716,2.4904846040099073,-14.869004821777366,-34.38992001659088,4.6519103730361735,-24.629462419184136,-5.1085472243705965,26.897188711997103,19.886593383148416,-34.59566151942617,9.760457597406766,9,15.12500762939456,15.12500762939456,11.155006408691435,-5.529998779296847,32.460006713867216,4,0.04404784798950967,-1.9060224396037198,228.1999969482422,-1.0390863288970709,232.77999877929688,-17.440973858409066,224.3600006103516,0.04404784798950967
8874,2020-09-14,229.8300018310547,232.8999938964844,228.22999572753903,231.02999877929688,1276800.0,0.010330605537421933,-1.1227220235886501,1.714288828337805,36.96142833080679,48.730420632644154,11.027278321692052,13.670708364657003,9.820000426256286,-11.399030546212884,15.387119142863131,5.419998168945369,1.5373001796594394,-12.29299850463866,-32.30238584125732,7.716388831979998,-22.29769217294799,-2.2883048363293312,22.058608195115426,41.67726574739033,-8.172388293615974,10.00469366830933,9,12.775001525878906,12.775001525878906,9.099998474121094,-7.8800048828125,27.50999450683588,0,0.05347427745820155,1.2991416392972348,227.47999572753903,-1.9060224396037198,228.1999969482422,-1.0390863288970709,232.77999877929688,0.05347427745820155
8875,2020-09-15,235.8699951171875,240.0500030517578,231.08999633789062,231.47999572753903,1969700.0,0.026280264708750778,-2.466154695252065,-3.6583421283521975,40.890369235435465,45.52441552527261,3.8512624179128636,7.783251154865042,3.5842425716172954,-16.652929962370223,15.255906226165605,10.220001220703125,0.8939818712971146,-6.096504974365246,-26.257128968337497,14.064119019607006,-16.17681697135137,3.98380702262088,13.72912644868589,75.08934303542625,28.593085638515362,10.080311996986127,9,6.735008239746094,6.735008239746094,3.0600051879882812,-13.919998168945312,18.139999389648466,1,0.03484971124292091,-1.1227220235886501,229.8300018310547,1.2991416392972348,227.47999572753903,-1.9060224396037198,228.1999969482422,0.03484971124292091
8876,2020-09-16,230.75999450683597,237.58999633789062,230.3300018310547,236.41000366210938,1092500.0,-0.021664479230657285,-1.2304149409688285,-1.2870182097510132,40.404702652541694,42.19221484547575,6.028796645961705,12.599649910723826,8.609793191917788,-10.85521166867423,14.328940771609188,7.2599945068359375,-0.8232158523169062,-10.610005187988264,-31.377323472553968,10.157313096577411,-20.993664330271116,-0.22634604570541228,16.732797675564427,44.63641703964947,0.3662039190924773,10.383659142282843,9,9.280006408691321,11.845008850097628,7.195007324218722,-7.764991760253935,22.0,2,0.06907610860137203,-2.466154695252065,235.8699951171875,-1.1227220235886501,229.8300018310547,1.2991416392972348,227.47999572753903,0.06907610860137203
8877,2020-09-17,226.97000122070312,227.50999450683597,220.42999267578125,225.5,1884400.0,-0.0164239615893238,4.552969195050044,-0.26017678561301205,40.99531492914502,40.59612726713853,4.94963202586186,16.07579387807749,12.109655445852127,-6.427046335588585,13.809208904291332,10.330001831054716,-2.7376011784961634,-13.677498626708996,-35.42003274568867,8.06503549227071,-24.548765686198834,-2.8062315672191573,18.584967928902103,33.333359257188235,-11.670021127784402,10.87126705948985,9,5.464996337890625,14.214996337890625,10.985000610351562,-1.1050033569335938,27.449996948242188,3,0.1104110561916316,-1.2304149409688285,230.75999450683597,-2.466154695252065,235.8699951171875,-1.1227220235886501,229.8300018310547,0.1104110561916316
8878,2020-09-18,225.1300048828125,229.33999633789062,219.88999938964844,228.32000732421875,2034100.0,-0.008106782076902852,2.6137790589113994,-2.170067885984762,37.233314704707084,39.55306092443214,4.616308446381424,16.889963214259467,13.49353480084909,-3.870069466394966,12.629707102030608,9.449996948242188,-5.801781076811636,-14.31649551391601,-36.72493731327393,8.091946285441907,-25.520716413594982,-3.1122746142370374,17.91246661941034,25.992086018380178,-16.47519373544104,11.204220899678964,9,4.839996337890625,15.784996032714844,12.824996948242188,5.094993591308594,24.0,4,0.15475501080376164,4.552969195050044,226.97000122070312,-1.2304149409688285,230.75999450683597,-2.466154695252065,235.8699951171875,0.15475501080376164
8879,2020-09-21,227.63999938964844,227.75999450683597,218.50999450683597,220.8000030517578,1205500.0,0.01114908920355795,1.612999306025488,-2.144197837941261,39.738637750799,39.66101998174444,1.260655818016943,13.444480934567707,10.674847414551976,-5.810301064853206,11.430082384899066,9.25,-9.785548546603593,-10.775000762939442,-33.37176878390875,11.821767258029865,-22.073384773424095,0.5233832475452118,12.62417545906547,42.38626397836277,0.7863351290513592,11.298384010484655,9,1.6399993896484375,12.584999084472656,10.31500244140625,4.1100006103515625,22.96000671386716,0,0.1418907184078415,2.6137790589113994,225.1300048828125,4.552969195050044,226.97000122070312,-1.2304149409688285,230.75999450683597,0.1418907184078415
8880,2020-09-22,229.55999755859372,230.0800018310547,225.72000122070312,229.41000366210938,841100.0,0.008434362036958465,6.327717084679694,0.021928943975224838,35.41590745937533,38.58147120089379,0.17416282522870574,10.301026838627962,8.86120795477288,-7.131292755060173,9.736404372260157,4.3600006103515625,-11.587395090603934,-7.743002319335972,-29.747489994789788,14.261485356117817,-18.745246157062866,3.2592415183909225,7.658592042257283,57.91405655827948,22.582706713818105,11.002243837726898,9,-0.2799987792968466,10.665000915527372,7.770004272460966,5.514999389648466,8.059997558593778,1,0.12101410992656159,1.612999306025488,227.63999938964844,2.6137790589113994,225.1300048828125,4.552969195050044,226.97000122070312,0.12101410992656159
8881,2020-09-23,221.8699951171875,230.3300018310547,221.0500030517578,228.6000061035156,901900.0,-0.03349887838992238,-1.2174442516079163,-44.868565615471184,25.91507131380868,37.26520977268197,6.877024788718188,16.442121484484062,16.482071410388926,1.3143588124128485,8.653686906851963,9.279998779296875,-12.280289836511287,-13.914504241943348,-35.769936627050186,7.940928143163518,-24.842220434496767,-2.9867880493899293,12.729391170501401,28.426383488502815,0.8683100980842617,10.927716192553431,9,7.410003662109375,18.355003356933594,15.062507629394531,13.205001831054688,20.970001220703125,2,0.14485960290697597,6.327717084679694,229.55999755859372,1.612999306025488,227.63999938964844,2.6137790589113994,225.1300048828125,0.14485960290697597
8882,2020-09-24,220.9600067138672,223.8999938964844,215.8300018310547,219.4900054931641,1147900.0,-0.004101448701252619,1.1959235023500596,-0.2184247876696456,33.390976608536434,36.771746998350615,7.4337576508424945,16.02768164910532,17.279328162112506,2.9360714253225524,9.019382692409199,8.069992065429716,-11.48135322693804,-13.461992645263678,-35.45303803187869,8.529052741351336,-24.4575153385712,-2.4664699519561566,11.386864724502288,35.379344019396555,5.683467099737296,10.995522693307509,9,6.9799957275390625,17.92499542236328,15.964996337890625,14.114990234375,14.579986572265625,3,0.14391739150401217,-1.2174442516079163,221.8699951171875,6.327717084679694,229.55999755859372,1.612999306025488,227.63999938964844,0.14391739150401217
8883,2020-09-25,227.8000030517578,228.97000122070312,219.9199981689453,221.17999267578125,1054700.0,0.030955811595118732,1.0200884532265673,4.50340467935818,45.11567779916395,37.67777471705696,0.7196018578611643,8.41324031792712,10.453726121313196,-3.1881525622567892,9.201537485071107,9.050003051757812,-11.746887115614726,-5.856496429443354,-27.639051181611478,15.92605832272477,-16.74777380552743,5.034780946640723,2.529998779296875,82.55173255657327,49.11875448244224,10.891277376084064,9,0.1399993896484375,11.084999084472656,9.367500305175781,7.274993896484375,12.940002441406278,4,0.11685686901039793,1.1959235023500596,220.9600067138672,-1.2174442516079163,221.8699951171875,6.327717084679694,229.55999755859372,0.11685686901039793
8884,2020-09-28,232.1499938964844,234.33999633789062,229.1000061035156,232.5,995900.0,0.01909565753490461,1.6004922191511255,-0.0528709297474424,56.824950529887005,39.4482837497738,-3.6505881669741314,3.0176839885641016,6.050660515168573,-6.801624943975867,9.15618896786537,6.5399932861328125,-10.799995901240607,-0.744505310058571,-21.548483602395322,20.05947298227818,-11.146494456226947,9.657483836109805,-16.319992065429716,88.16854083561488,48.560486253272984,10.401989146168377,9,-5.439994812011747,6.735008239746065,6.920005798339815,2.925003051757784,16.160003662109318,0,0.07314241409758337,1.0200884532265673,227.8000030517578,1.1959235023500596,220.9600067138672,-1.2174442516079163,221.8699951171875,0.07314241409758337
8885,2020-09-29,232.9199981689453,234.3800048828125,230.57000732421875,232.50999450683597,951100.0,0.003316839511976255,1.2882750783555417,-1.1714186066788874,50.14164253468968,40.53016595890135,-5.456908019082022,1.308215959052518,4.966570567696834,-6.867385005425291,9.435210954937137,3.80999755859375,-9.736422428130425,0.6644989013671818,-19.24941924167814,20.578417044412504,-9.292460170155465,10.621457972889829,-16.719796447753907,92.12934515539696,48.37447287791654,9.956959071522657,9,-7.814994812011719,5.965003967285156,6.157501220703125,2.154998779296875,12.970001220703125,1,0.07590592509684946,1.6004922191511255,232.1499938964844,1.0200884532265673,227.8000030517578,1.1959235023500596,220.9600067138672,0.07590592509684946
8886,2020-09-30,231.00999450683597,236.7100067138672,228.9499969482422,232.2899932861328,1466000.0,-0.008200256212967827,-1.874080939490356,-3.1219203572759193,53.0053469442909,41.86461396058422,-3.9199356092157984,1.524299477447613,6.738528882973895,-4.261724450026946,8.941696033880545,7.760009765625,-8.773593639322684,-0.12050476074216476,-17.338395452027385,17.097385930543055,-8.729450106384775,8.488440584900445,-14.082600659179718,72.70109734637457,24.022490528009527,8.608945345642605,9,-4.739990234375028,7.875007629394503,9.930007934570284,5.105003356933565,24.910003662109347,2,0.028613483258430827,1.2882750783555417,232.9199981689453,1.6004922191511255,232.1499938964844,1.0200884532265673,227.8000030517578,0.028613483258430827
8887,2020-10-01,233.9600067138672,238.6100006103516,232.75,232.75999450683597,1438800.0,0.01277006310194051,-8.606548765540232,-0.937510430822782,56.614958728354864,44.018129963211756,-6.4527145776212365,-3.7765398802413586,3.6480546171516153,-6.493619536626596,7.616183999742726,7.600006103515625,-8.535428423572853,4.19900741577149,-5.699868384025251,14.097883215568231,-0.7504304841268663,9.148445315669846,-15.84565609423828,75.12042113925735,21.857981285361063,4.949437899898368,10,-6.7400054931640625,4.924995422363281,8.237499237060547,2.5949935913085938,25.449996948242244,3,0.0379551605795756,-1.874080939490356,231.00999450683597,1.2882750783555417,232.9199981689453,1.6004922191511255,232.1499938964844,0.0379551605795756
8888,2020-10-02,225.55999755859372,231.13999938964844,223.50999450683597,228.7700042724609,1253300.0,-0.03590361136186271,-1.0875489751998393,-2.6749783836021184,46.120292975492454,44.72720276595547,2.251469488742117,3.501090016053354,11.91670607685839,2.637718765638084,8.285775922860735,10.450012207031222,-8.0684740899394,-3.374501800537132,-11.549225096673894,4.800221495599629,-7.461863448605527,0.7128598475312629,-5.805994939707006,13.576173663138244,-39.45177799339354,4.087361648068382,10,1.6600036621094034,13.325004577636747,16.860008239746122,10.99500274658206,37.04998779296878,4,0.04424541512484548,-8.606548765540232,233.9600067138672,-1.874080939490356,231.00999450683597,1.2882750783555417,232.9199981689453,0.04424541512484548
8889,2020-10-05,228.92999267578125,230.1300048828125,225.0399932861328,226.8600006103516,915700.0,0.014940570817802534,1.2774017143032699,-0.6448559925084643,43.372799481504096,45.611301879525335,-1.0239790481938371,-0.2727456640828336,8.595585443304373,0.09169874158305902,7.975403252099392,5.0900115966796875,-7.302263750927409,0.24299392700194744,-7.594041548802693,8.080029402806588,-3.6755238109003585,4.161511664904253,-7.66751021757733,35.894013100321764,-13.750813126763227,3.918517737902316,10,-1.709991455078125,9.955009460449219,14.03750991821289,11.520011901855469,18.290008544921875,0,0.05158787924354069,-1.0875489751998393,225.55999755859372,-8.606548765540232,233.9600067138672,-1.874080939490356,231.00999450683597,0.05158787924354069
8890,2020-10-06,228.00999450683597,231.57000732421875,226.5,228.32000732421875,979900.0,-0.004018687801419785,-2.0450477696061586,-0.14976522014756424,47.14552524844244,47.970241205595755,-0.38774654715365386,0.9852349530598588,9.335235158779113,1.8225606845762456,7.238198360466666,5.07000732421875,-5.987088235467269,-0.8595039367675383,-8.438007372758193,6.718999499223116,-4.6487556547628515,2.929747781227775,-5.359710596460246,29.80131245743204,-19.63115828944398,3.789251717995327,10,-0.7899932861328409,10.875007629394503,15.342510223388643,12.440010070800753,18.779998779296847,1,0.08903119837209217,1.2774017143032699,228.92999267578125,-1.0875489751998393,225.55999755859372,-8.606548765540232,233.9600067138672,0.08903119837209217
8891,2020-10-07,233.00999450683597,234.2100067138672,229.30999755859372,229.30999755859372,1039100.0,0.021928863297481893,-1.6486557820547991,-11.934980558154548,56.11583085792548,50.49522501108343,-4.069286562875078,-4.212634851330307,4.374004544219787,-2.3747752074260404,6.874340427267726,6.200012207031222,-4.9352134793209075,4.128996276855503,-3.4751465404961266,11.733139094207132,0.32692486817970234,7.931067685531303,-9.08293326046217,62.91388185457875,10.972201385748946,3.802071408675812,10,-3.7449951171875284,5.875007629394503,10.342510223388643,7.440010070800753,12.700012207031222,2,0.05527661982943233,-2.0450477696061586,228.00999450683597,1.2774017143032699,228.92999267578125,-1.0875489751998393,225.55999755859372,0.05527661982943233
8892,2020-10-08,234.30999755859372,238.0,232.25999450683597,237.22999572753903,1382100.0,0.0055791729213556795,1.5739896199335137,-0.7891893452324371,59.39802760453864,52.082152767236174,-3.661490906632139,-5.303326213494216,2.99875758501085,-3.0061778252845954,6.859551543484439,5.740005493164034,-3.5732868260269015,5.12349929809568,-2.8475385201978156,13.094537116389176,1.1379803889489324,9.109018207242428,-9.208301163101709,74.53415429588956,18.512347450873875,3.985518909146753,10,-3.249999999999943,4.575004577636747,9.042507171630888,6.140007019042997,16.69000244140628,3,0.09222824819904485,-1.6486557820547991,233.00999450683597,-2.0450477696061586,228.00999450683597,1.2774017143032699,228.92999267578125,0.09222824819904485
8893,2020-10-09,237.5,238.13999938964844,233.32000732421875,234.3800048828125,1794400.0,0.013614452966773438,1.1909085234326775,-1.0684921485120058,59.95557326298024,52.42999973757986,-5.957326385884613,-8.120508376946105,-0.15005501827232592,-5.575850925914324,6.519340473763507,4.8199920654296875,-0.4708112308723287,7.812501525878901,-0.929231344907123,16.554234396664924,3.4416350904858746,12.183367961271927,-11.317639267319208,95.1145107521997,35.82427005899509,4.370866435393013,10,-6.440002441406222,-1.1800003051758097,9.647502899169922,6.745002746582031,11.289993286132812,4,0.09225264699835556,1.5739896199335137,234.30999755859372,-1.6486557820547991,233.00999450683597,-2.0450477696061586,228.00999450683597,0.09225264699835556
8894,2020-10-12,242.1199951171875,246.1199951171875,239.9199981689453,243.4600067138672,1988000.0,0.019452611019736832,-1.1602756149365856,-0.4294915685277202,62.02604104269368,53.750488460691415,-10.073708191214081,-12.408762761611655,-4.684964386276533,-9.57317043020197,6.62540960277992,8.6199951171875,1.866752324265775,11.817996978759766,1.4563321729852987,22.179661784534233,6.637164575872532,16.998829381647,-14.943423194293047,79.61263508931293,19.316010193082306,5.180832402887228,10,-7.305000305175781,-11.144996643066406,5.027507781982422,2.1250076293945312,10.590011596679688,0,0.08462741883196268,1.1909085234326775,237.5,1.5739896199335137,234.30999755859372,-1.6486557820547991,233.00999450683597,0.08462741883196268
8895,2020-10-13,244.08999633789062,247.8699951171875,242.38999938964844,242.75,1374500.0,0.008136466464695014,-4.320390506947942,-0.9999886129425295,73.89247443086361,56.07128040364395,-11.502196481577187,-14.473427134467101,-6.643559745399557,-10.872541149867232,7.2732423440028295,5.75,2.9528610330971503,13.376998138427723,1.5385474366383391,25.215448840217107,7.457772787533031,19.296223489322415,-15.019082095566858,79.63362458770025,14.673368768531162,5.919225350894695,10,-8.400001525878906,-12.239997863769531,0.8050041198730469,0.15500640869140625,8.1300048828125,1,0.012823159202639545,-1.1602756149365856,242.1199951171875,1.1909085234326775,237.5,1.5739896199335137,234.30999755859372,0.012823159202639545
8896,2020-10-14,246.6999969482422,250.7400054931641,244.52999877929688,246.8800048828125,1414700.0,0.010692779915234985,-1.7477879840525676,-0.13433464665558315,76.70122792066448,58.30308809167833,-13.021908742690329,-16.68337865001405,-9.2251307627198,-12.806372003350845,8.129549529801508,6.650009155273466,2.9885772925242122,15.189998626708984,1.359558645978666,29.020438607439303,8.274778636343825,22.105218617074144,-15.373193000934776,78.13849489640032,9.046642551798982,6.915219990365161,10,-9.574996948242159,-13.414993286132812,-3.7699966430664062,-3.7699966430664062,10.180007934570312,2,0.00036480072559341714,-4.320390506947942,244.08999633789062,-1.1602756149365856,242.1199951171875,1.1909085234326775,237.5,0.00036480072559341714
8897,2020-10-15,252.02999877929688,253.9600067138672,242.1199951171875,244.0,2635800.0,0.02160519617749701,-1.0084822757451435,-44.60913791641943,75.94772600336553,61.61724731699758,-17.342917644805766,-21.12265607510784,-14.570566995175653,-17.48222257569887,8.314431202301865,11.840011596679688,3.6255848199706406,19.26700057983399,2.866463014722484,35.667538144945496,11.066731797278237,27.467269362389743,-17.98534661556954,90.64918608700023,22.29907484392625,8.200268782555755,10,-12.529998779296875,-17.134994506835938,-9.099998474121094,-9.099998474121094,2.8600006103515625,3,-0.02507634843487072,-1.7477879840525676,246.6999969482422,-4.320390506947942,244.08999633789062,-1.1602756149365856,242.1199951171875,-0.02507634843487072
8898,2020-10-16,259.97000122070307,261.45001220703125,253.1699981689453,253.2100067138672,2288700.0,0.031504195849158645,-1.4210526315789473,0.8418425323132865,77.66506674047206,65.42749923466069,-22.225836851085262,-27.7409995905698,-22.445986905131036,-24.71973274092136,8.924805218214898,9.420013427734375,4.531179475739378,25.465003204345635,5.470736061768349,45.45927034692292,15.467869633057006,35.462136775634264,-22.73889232895337,93.12582433197633,26.15559462166931,9.997133571288638,10,-15.994995117187443,-21.3299942016601,-17.040000915527287,-17.040000915527287,-2.720001220703068,4,-0.03450398576214153,-1.0084822757451435,252.02999877929688,-1.7477879840525676,246.6999969482422,-4.320390506947942,244.08999633789062,-0.03450398576214153
8899,2020-10-19,259.94000244140625,268.44000244140625,258.58999633789057,262.67001342773443,2330500.0,-0.00011539323443454652,-2.6279793852672677,-0.4038481072088926,77.27088341693229,68.77476125338178,-19.37161073190356,-26.52715407921289,-22.11411861023913,-24.025311762888435,9.62341244619429,9.850006103515682,5.098328336006972,23.82000427246095,1.1249658752025766,46.51504266971929,12.472485073831763,35.167523471090135,-18.34949095290588,67.70517616011983,3.755581374441846,11.347519198629175,10,-11.06500244140625,-17.80500030517578,-17.334999084472656,-17.334999084472656,-0.9700012207031818,0,-0.04289454893648692,-1.4210526315789473,259.97000122070307,-1.0084822757451435,252.02999877929688,-1.7477879840525676,246.6999969482422,-0.04289454893648692
8900,2020-10-20,257.33999633789057,262.57998657226557,257.17001342773443,261.41000366210943,1715500.0,-0.010002331611510096,-1.4535175010034302,1.4908391741283629,76.2094247199544,71.0073827936072,-13.604247988074178,-22.914045134807793,-19.095674038062526,-20.89300242649881,10.544478742676752,5.409973144531136,7.0530215225331006,19.830998229980423,-4.514004261507978,44.176000721468796,7.658496984236223,32.003499475724624,-10.379586658809018,57.82673626651371,-4.808652617930768,12.172501245744192,10,-6.989997863769474,-15.2049942016601,-14.734992980956974,-14.734992980956974,13.899993896484432,1,-0.017991721807379513,-2.6279793852672677,259.94000244140625,-1.4210526315789473,259.97000122070307,-1.0084822757451435,252.02999877929688,-0.017991721807379513
8901,2020-10-21,254.00999450683597,259.69000244140625,253.1000061035156,257.3900146484375,872700.0,-0.012940086572016063,-1.5346154636180203,0.8304702847801987,69.80832000212263,72.1640819488943,-7.80266384221548,-17.97428838803725,-15.2776858057413,-17.186924223163743,10.875997458119823,6.589996337890653,9.045400998155003,14.893996429443376,-9.3472534712416,39.13524633012835,2.773371479100888,27.014621379785865,-2.7536662752894756,45.17475714646821,-15.225316561104535,12.120624950342485,10,-3.129989624023466,-11.874992370605497,-11.404991149902372,-11.404991149902372,18.800003051757727,2,-0.007046940375744382,-1.4535175010034302,257.33999633789057,-2.6279793852672677,259.94000244140625,-1.4210526315789473,259.97000122070307,-0.007046940375744382
8902,2020-10-22,252.75999450683597,255.63999938964844,247.0200042724609,254.5200042724609,1033300.0,-0.004921066206181712,3.309997558593764,0.5207098454718109,81.29313477483126,74.53492211687775,-4.090461150157381,-14.988214814245111,-13.633785164416395,-15.56110515727758,10.492067906602015,8.619995117187528,11.020609299401258,12.05399703979495,-11.32947931038845,35.43747338997835,0.3622588647032501,23.74573521488665,15.680007934570284,26.79734232049039,-37.892876423277315,11.691738175091697,10,1.4200057983398153,-10.624992370605497,-11.437492370605526,-10.154991149902372,27.470016479492102,3,0.016300088880818242,-1.5346154636180203,254.00999450683597,-1.4535175010034302,257.33999633789057,-2.6279793852672677,259.94000244140625,0.016300088880818242
8903,2020-10-23,254.4199981689453,254.6499938964844,249.8999938964844,253.2700042724609,640600.0,0.00656750948799556,4.900674804761335,-0.6534019975031583,80.52694152943829,76.59057772651605,-3.462029809001052,-15.338050904944794,-15.08589229994908,-16.948381758205187,10.669892105017418,4.75,12.303787491599593,12.383000946044916,-10.937719481328315,35.70372137341815,0.7226407323583146,24.043361159731518,13.591604309082015,34.547126652946666,-32.38996939160044,11.660360213686609,10,0.8600006103515625,-12.284996032714844,-17.610000610351562,-13.235000610351562,24.689987182617188,4,0.0018473438569519551,3.309997558593764,252.75999450683597,-1.5346154636180203,254.00999450683597,-1.4535175010034302,257.33999633789057,0.0018473438569519551
8904,2020-10-26,249.1300048828125,254.6499938964844,246.3999938964844,251.58999633789062,1256900.0,-0.02079236429606468,-1.083329801212239,-2.139134357667861,72.89679707767132,76.4799469094947,3.2708717110259897,-9.18147210649434,-9.521392796427108,-11.394652738829308,11.27347937118916,8.25,13.319254757826599,6.244007110595703,-16.795811465891234,29.28382568708264,-5.275902177647765,17.76391639883917,18.461765631103503,16.87275786233502,-52.49961302657701,11.519909288243468,10,6.149993896484375,-6.995002746582031,-13.687503814697266,-8.215003967285156,27.929992675781193,0,0.03259340488114648,4.900674804761335,254.4199981689453,3.309997558593764,252.75999450683597,-1.5346154636180203,254.00999450683597,0.03259340488114648
8905,2020-10-27,250.6000061035156,253.8699951171875,250.2700042724609,251.00999450683597,1008800.0,0.005900538642041875,-5.729004748798236,0.16666253147913834,70.65039540638566,75.80763218568593,3.1529994922284175,-9.759386926827176,-10.844052669921638,-12.725573335207088,11.913891964520374,4.739990234375,14.221764464700811,6.83000793457029,-15.955091224829204,29.615107093969783,-4.562541645129471,18.22255751427005,16.14409334570317,31.602780335577968,-36.99257556865924,11.392549579699747,10,4.679992675781278,-8.465003967285128,-15.847507476806612,-10.375007629394503,26.690002441406335,1,0.03339982008512021,-1.083329801212239,249.1300048828125,4.900674804761335,254.4199981689453,3.309997558593764,252.75999450683597,0.03339982008512021
8906,2020-10-28,237.6199951171875,246.3800048828125,236.6999969482422,246.2100067138672,1357100.0,-0.05179573292175588,1.1679729750511332,20.951840410879523,53.04956363309195,73.2633919223222,16.438216069537958,3.943399560343323,2.0165506537383635,0.32264574340291574,12.74926601385461,13.900009155273409,14.380434237058239,-6.480503082275391,-28.670276787952787,15.709270623402006,-17.57538993511409,4.6143837705633075,28.310340109921867,4.857434267981039,-60.3847878277302,11.094886852838693,10,14.950004577636719,4.515007019042969,-2.8674964904785156,2.6050033569335938,40.3800048828125,2,0.14148638922666024,-5.729004748798236,250.6000061035156,-1.083329801212239,249.1300048828125,4.900674804761335,254.4199981689453,0.14148638922666024
8907,2020-10-29,242.83999633789062,245.72000122070312,238.1100006103516,238.3300018310547,1043000.0,0.02196785341287777,-2.074749616988769,-0.5250277553268023,54.74244635981787,70.71643410224952,10.926567163756857,-0.6084187652502351,-3.2237209891851535,-4.808319835985515,13.487138573732881,8.100006103515625,13.947283460852304,-1.7045013427734261,-23.389569491185284,19.980566805638432,-12.547035416979355,9.138032731432503,21.336518592486698,34.20613054895092,-26.131470877260185,10.842534074205924,10,9.730003356933594,-0.7049942016601562,-8.08749771118164,-2.6149978637695312,37.959991455078125,3,0.12341460085925227,1.1679729750511332,237.6199951171875,-5.729004748798236,250.6000061035156,-1.083329801212239,249.1300048828125,0.12341460085925227
8908,2020-10-30,235.5399932861328,241.5,233.32000732421875,240.1300048828125,1514600.0,-0.03006095849878243,1.231921045674353,-1.0177421701340137,44.421838841077616,67.06654026048788,16.088632542986915,7.88169482047482,3.7215680425404685,2.500213721016138,13.83279557921662,9.519989013671875,12.912641078582624,-9.503504180908209,-29.761525056996675,10.754516695180257,-19.632514618952456,0.6255062571360384,26.98793056531639,10.407816968814235,-45.52979240144509,10.129010438044237,10,12.410003662109347,8.640007019042969,-2.127490997314453,3.3450088500976562,48.84001159667969,4,0.1897343082875358,-2.074749616988769,242.83999633789062,1.1679729750511332,237.6199951171875,-5.729004748798236,250.6000061035156,0.1897343082875358
8909,2020-11-02,240.7400054931641,242.57000732421875,236.2100067138672,237.1999969482422,1728400.0,0.022076982063569783,-1.3043526335284914,-0.7712417431543457,47.30751580145878,63.85521704732171,8.804582279032758,3.80701188449288,-1.7516779869760626,-2.3816782848658704,14.150654185315991,7.0300140380859375,11.638215682988516,-4.893992614746054,-23.81900465256527,14.031019423073133,-14.356498633655661,4.568513404163554,19.45128503610667,36.107068499009614,-16.13779407057919,9.462506018909599,11,5.764999389648409,5.234992980957003,-7.3275032043457315,-1.8550033569336222,38.68000793457034,0,0.15938348003189673,1.231921045674353,235.5399932861328,-2.074749616988769,242.83999633789062,1.1679729750511332,237.6199951171875,0.15938348003189673
8910,2020-11-03,248.30999755859372,250.4600067138672,241.83999633789062,244.3800048828125,1045600.0,0.03144467846099053,1.0947749377968785,1.1101647427994898,51.19845163224901,61.78745389511353,-0.20229260709743357,-2.281132246252639,-9.626373217355109,-9.647934599282479,14.335999013932236,9.720001220703097,9.61633408045958,1.6609992980956747,-15.366485276366944,18.688483872558294,-6.852742989135635,10.174741585326984,9.731590314272893,87.45618884577122,36.896850882948,8.513742287231306,11,-3.829994201660128,-2.334999084472628,-15.512496948242159,-9.424995422363253,32.85000610351571,1,0.11578269212948555,-1.3043526335284914,240.7400054931641,1.231921045674353,235.5399932861328,-2.074749616988769,242.83999633789062,0.11578269212948555
8911,2020-11-04,245.88999938964844,257.82998657226557,241.4600067138672,257.41000366210943,2779300.0,-0.009745874885179528,1.6488704641720324,-2.931304260044453,45.22253579319669,57.7796095638208,1.055781609631282,1.2156035748311638,-7.55966588669682,-7.031630736366935,15.065162376122391,16.36997985839838,7.429983198944029,-1.402999114990223,-17.187410322446908,14.381412092466462,-9.295204718718566,6.48920648873812,-12.569992065429688,51.28520076748486,5.557492576653935,7.892205603728341,11,-0.3150024414062784,0.08499908447265625,-13.894996643066406,-7.004997253417969,33.78999328613281,2,0.12769941532073292,1.0947749377968785,248.30999755859372,-1.3043526335284914,240.7400054931641,1.231921045674353,235.5399932861328,0.12769941532073292
8912,2020-11-05,255.9199981689453,260.5,252.3500061035156,254.25999450683597,1467400.0,0.040790592558434646,-1.974460928450483,-0.1440974866717409,46.94800169720918,54.04861624912868,-9.475255943496478,-7.496782611947594,-17.7037713512388,-16.99549490123124,16.060329319624653,14.610000610351562,5.58016625122977,7.546499633789068,-7.4339682098143385,22.526967477392503,0.05626571198735064,15.036733555590786,-22.109791259765615,83.14936326257475,41.623678329014496,7.490233921801716,11,-9.009994506835938,-9.944999694824219,-23.34249496459961,-17.034996032714844,32.40998840332031,3,0.08627696932257156,1.6488704641720324,245.88999938964844,1.0947749377968785,248.30999755859372,-1.3043526335284914,240.7400054931641,0.08627696932257156
8913,2020-11-06,259.41000366210943,261.60000610351557,253.25,255.3800048828125,819100.0,0.013637095647602404,-1.0144746674912526,2.427704752275101,49.62039925072188,51.46234982391208,-13.614724936033667,-9.761669581254182,-21.105268399192738,-20.336287957824652,17.129319769790452,8.350006103515568,4.361464155613476,9.941004943847702,-4.895206388830047,24.77721627652545,2.5228992775088273,17.359110610186576,-24.532205029296932,91.37454708920154,50.96439078203873,7.41810566633887,11,-11.949996948242273,-13.435005187988338,-26.357501983642635,-20.525001525878963,28.119995117187443,4,0.08245628090241475,-1.974460928450483,255.9199981689453,1.6488704641720324,245.88999938964844,1.0947749377968785,248.30999755859372,0.08245628090241475
8914,2020-11-09,262.6099853515625,276.67999267578125,262.260009765625,274.239990234375,2361800.0,0.012335614063755163,-1.3390161077945093,-2.885858165158416,53.74235814484694,49.58367901707443,-16.429189708490725,-11.961139172436162,-24.315710987168472,-23.383381026496977,17.828352426539855,17.269989013671818,2.80823727794953,12.116487121582026,-3.3973317278394575,27.63030597100348,4.35957769687127,19.873396546292753,-26.128854270507816,60.05107060680355,20.941641649502586,7.75690942471073,11,-7.6099853515625,-11.749992370605469,-29.557483673095703,-23.72498321533203,29.560028076171875,0,0.08289867387222905,-1.0144746674912526,259.41000366210943,-1.974460928450483,255.9199981689453,1.6488704641720324,245.88999938964844,0.08289867387222905
8915,2020-11-10,247.22000122070312,259.98001098632807,245.8800048828125,259.3800048828125,1615300.0,-0.05860395639661764,1.11077684961203,1.045571672981852,45.88335489151861,48.787433601344055,-1.7534770611773638,3.8739812489976657,-9.060754230745204,-7.924456339135446,17.79894861688855,16.72998046875,0.7691511338125565,-3.42999725341798,-18.733552618100816,11.873558111264856,-11.08177493575937,4.221780428923438,-7.522961212070328,16.354335044496153,-21.079574431445693,7.651777682341415,11,7.779998779296875,4.3699951171875,-14.167499542236328,-8.334999084472656,50.1300048828125,1,0.13024841051709668,-1.3390161077945093,262.6099853515625,-1.0144746674912526,259.41000366210943,-1.974460928450483,255.9199981689453,0.13024841051709668
8916,2020-11-11,246.7899932861328,257.41000366210943,244.3000030517578,252.83999633789062,2067600.0,-0.0017393735638178143,-1.3771568807834527,0.497532995866576,46.34415084692357,47.854289655466914,0.127495301113413,4.544053150063661,-9.025332457412901,-7.476167861187321,17.439317340682365,13.11000061035162,-0.7172141319321668,-3.864505004882801,-19.1632222220353,11.4342122122697,-11.51386361345908,3.784853603693449,-4.13431706412814,7.68990436157404,-29.805185829117118,7.649358608576257,11,8.210006713867188,6.2050018310546875,-13.737491607666016,-7.904991149902344,58.21000671386719,2,0.13926824956847983,1.11077684961203,247.22000122070312,-1.3390161077945093,262.6099853515625,-1.0144746674912526,259.41000366210943,0.13926824956847983
8917,2020-11-12,245.7100067138672,253.02999877929688,244.69000244140625,247.97999572753903,1004500.0,-0.004376135992732344,-2.8700700984210155,0.3752046063864889,44.62810290679355,47.8772078849909,1.8521827976454404,5.403315892008237,-8.613362771846425,-6.395810761213909,16.757831278041323,8.339996337890625,-2.2051329361207195,-4.628491973876947,-20.06801702593441,10.811033078180486,-12.348254499905693,3.0912705521517694,30.969985961914062,4.35455254458532,-32.12902976880518,7.71976252602872,11,10.734992980957031,8.759986877441406,-11.635005950927734,-6.825004577636719,55.16999816894531,3,0.1382523504688704,-1.3771568807834527,246.7899932861328,1.11077684961203,247.22000122070312,-1.3390161077945093,262.6099853515625,0.1382523504688704
8918,2020-11-13,251.0,256.91000366210943,248.6300048828125,254.3999938964844,1518600.0,0.021529417368390202,-1.0344017005897468,1.497801917104746,51.153321606127754,48.30451964106524,-1.133371250855447,-0.6251976444413856,-13.902773146419008,-11.524057545475074,15.516477524892878,11.199996948242244,-1.708870474192537,1.110001373291027,-13.65801978592873,15.878022532510784,-6.274009206318851,8.494011952900905,25.040192871093723,20.69178225823553,-17.517621914612366,7.384010579609872,11,8.069999694824219,4.0,-16.02750015258789,-12.114997863769531,52.8599853515625,4,0.14872504610464388,-2.8700700984210155,245.7100067138672,-1.3771568807834527,246.7899932861328,1.11077684961203,247.22000122070312,0.14872504610464388
8919,2020-11-16,248.7899932861328,251.55999755859372,246.8600006103516,249.3699951171875,1087500.0,-0.008804807624968825,-1.117121854154425,0.17058908007288187,48.89377019374621,48.04844392567604,2.613442680936487,0.7448364918781181,-11.453178916966863,-9.17995947222397,13.629284319609297,4.699996948242131,-1.7183472255024697,-0.5425048828124943,-14.53453217975067,13.44952241412571,-7.538518531281568,6.453508765656608,26.62319577636714,28.635127310591237,-9.97994520861863,6.9960136484690985,11,10.280006408691406,6.2100067138671875,-15.099994659423828,-9.904991149902344,51.38999938964844,0,0.1557136803673984,-1.0344017005897468,251.0,-2.8700700984210155,245.7100067138672,-1.3771568807834527,246.7899932861328,0.1557136803673984
8920,2020-11-17,252.7100067138672,253.6699981689453,247.6199951171875,249.2400054931641,1015400.0,0.01575631469721528,1.2449057009721491,-5.982741837888983,60.37114416611803,49.73162263377841,-0.6892775734850716,-3.7311258733091677,-14.776209008439508,-12.914102432691578,11.911827711503129,6.0500030517578125,-0.2504346586186159,3.6090080261230355,-9.972369543500406,17.19038559574645,-3.1816807586886853,10.399696810934756,22.088718616210883,64.14952914242322,20.385934367389112,6.7906887848117075,11,7.779991149902344,2.2899932861328125,-19.81501007080078,-13.825004577636719,48.68000793457031,1,0.15614738500856462,-1.117121854154425,248.7899932861328,-1.0344017005897468,251.0,-2.8700700984210155,245.7100067138672,0.15614738500856462
8921,2020-11-18,252.22000122070312,255.1300048828125,250.52999877929688,252.38999938964844,908600.0,-0.001939003126690042,-1.5915505065483788,-0.04899080955103158,56.89503557617978,50.83684862033069,0.8862663350820128,-3.5648707843461125,-13.954048819113638,-12.230087444885982,10.726403590531161,4.600006103515625,0.7534445722839109,3.2085021972656307,-10.259786971012545,16.676791365543806,-3.525642386873443,9.942646781404704,21.976549651601488,61.62027845414219,15.960028230837104,6.734144584139087,11,8.269996643066406,2.779998779296875,-18.45000457763672,-13.334999084472656,47.42999267578125,2,0.17893111039723553,1.2449057009721491,252.7100067138672,-1.117121854154425,248.7899932861328,-1.0344017005897468,251.0,0.17893111039723553
8922,2020-11-19,256.8800048828125,259.66000366210943,250.2400054931641,250.2400054931641,1077600.0,0.018475948138750864,-1.8373491068782084,-39.05924064267105,66.31998698638404,52.6923583687376,-4.049039291503391,-8.32733436115916,-18.07325008740591,-16.779103747935437,10.412516539131591,9.419998168945341,1.0767661196136942,7.6625053405761605,-6.168343505899429,21.49335418705172,0.7470809173383941,14.577929763813927,16.72641502087413,78.28126471489277,26.99848308767436,6.915424423237781,11,3.6099929809570312,-1.8800048828125,-21.675003051757812,-17.99500274658203,41.22998046875,3,0.18732479835921678,-1.5915505065483788,252.22000122070312,1.2449057009721491,252.7100067138672,-1.117121854154425,248.7899932861328,0.18732479835921678
8923,2020-11-20,254.88999938964844,260.60000610351557,254.08999633789062,256.73001098632807,1458500.0,-0.007746829084933626,-2.78486992392826,-0.2771102056949225,61.3800850781421,53.54099469465928,-3.0928716975855366,-6.640788859461907,-15.53120472173967,-14.720969207398895,10.109971793939312,6.510009765624943,2.08400217082837,5.648999786376947,-8.220611232472208,19.518610805226132,-1.2858057230476447,12.58380529580154,18.138092164792567,58.4424713897821,5.023602471251614,6.934805509424588,11,-2.439994812011747,0.1100006103515625,-17.69249725341797,-16.00499725341797,44.52000427246094,4,0.1804307960425684,-1.8373491068782084,256.8800048828125,-1.5915505065483788,252.22000122070312,1.2449057009721491,252.7100067138672,0.1804307960425684
8924,2020-11-23,257.25,257.95001220703125,251.6000061035156,255.57000732421875,1337400.0,0.009258898411089955,3.123357707627389,-0.9130337432725203,57.8476156799083,54.87035700448036,-7.032707719736493,-8.813122199948396,-17.376119491349414,-16.98134085633467,10.133581437222821,6.350006103515653,2.3133206174668715,7.603000640869141,-6.720877642458561,21.926878924196842,0.44106149920531834,14.764939782532991,15.211329772180306,74.19103799646895,24.041728820835154,7.161939141663847,11,-4.79999542236331,-2.25,-15.942493438720703,-18.36499786376953,48.089996337890625,0,0.18118556016156462,-2.78486992392826,254.88999938964844,-1.8373491068782084,256.8800048828125,-1.5915505065483788,252.22000122070312,0.18118556016156462
8925,2020-11-24,258.97000122070307,260.8900146484375,256.60000610351557,257.72000122070307,1587500.0,0.006686107757835069,-1.458464498076283,0.7440508628519528,61.62460283342664,56.568185002980705,-7.722829842963819,-10.40751164010004,-18.745145179627173,-18.657921742861305,10.252824104845516,4.290008544921932,2.0839940606775826,8.904502105712822,-6.013388065783943,23.82239227720956,1.4455570199644399,16.363447191461205,12.93590200486176,81.97172040191414,30.645607509127686,7.458945085748372,11,-6.179992675781193,-3.970001220703068,-13.465000152587834,-16.8349990844726,37.86999511718756,1,0.1591303674588842,3.123357707627389,257.25,-2.78486992392826,254.88999938964844,-1.8373491068782084,256.8800048828125,0.1591303674588842
8926,2020-11-25,271.239990234375,282.489990234375,260.010009765625,260.989990234375,3128300.0,0.04737996275952838,-2.682236263296809,8.2,63.09401372769706,58.619952871969986,-18.05894719270387,-21.11205822241874,-30.349608164853066,-30.726158306176103,11.181113737751067,23.519989013671932,1.5054586341713048,19.49349136352538,2.988087623993124,35.998895103057606,11.24078949375928,27.74619323329148,-26.54998779296875,65.11626256484986,17.079633718477723,8.252701869766113,11,-6.564994812011719,-13.334991455078125,-24.99748992919922,-29.10498809814453,30.46002197265625,2,0.11115626566720582,-1.458464498076283,258.97000122070307,3.123357707627389,257.25,-2.78486992392826,254.88999938964844,0.11115626566720582
8927,2020-11-27,272.8099975585937,276.48001098632807,270.510009765625,272.19000244140625,886900.0,0.005788259035336418,-2.000015335541623,0.060487328506092015,61.84163757212051,59.80754353485807,-17.188067890046995,-21.419873926330865,-31.099942628826426,-32.16243235454033,12.159569295903925,5.970001220703068,2.909055674988309,19.564998626708928,1.1346471389898625,37.99535011442799,10.349822882849367,28.78017437056846,-27.36399536132808,68.66300534576547,25.029823441370077,9.21517574385954,11,-8.135002136230412,-14.904998779296818,-26.30249404907221,-30.674995422363224,30.059997558593807,4,0.09838347779804524,-2.682236263296809,271.239990234375,-1.458464498076283,258.97000122070307,3.123357707627389,257.25,0.09838347779804524
8928,2020-11-30,280.23001098632807,281.35000610351557,272.20999145507807,275.0,2612000.0,0.02719846594383224,1.4471253426588655,8.435568025202492,64.4901482963115,61.5404744351431,-22.379177574186713,-26.688490410959616,-37.53784445649609,-39.47286659192147,12.822757516736427,9.1400146484375,4.635307539711533,24.750511169433537,4.601938894694683,44.89908344417239,14.67622503206411,34.824797306802964,-34.043129028320266,92.68377983467725,49.01533232678484,10.074286137369429,11,-15.175018310546818,-22.325012207031193,-32.07250976562494,-38.0950088500976,34.97000122070318,0,0.06380463784839496,-2.000015335541623,272.8099975585937,-2.682236263296809,271.239990234375,-1.458464498076283,258.97000122070307,0.06380463784839496
8929,2020-12-01,279.1099853515625,282.0,275.16000366210943,281.8699951171875,1753700.0,-0.0039968083033768975,3.529769603880318,-0.5277254240650786,84.26815295104544,64.19569763346837,-18.4457307178497,-23.764933817362362,-35.509390008593556,-38.18543241914364,13.668166598591702,6.839996337890568,6.78506484180474,21.711986541748047,0.21110299396673327,43.21287008952939,10.96154476785739,32.462428315638704,-32.19704122802736,86.94473945704848,38.17626605554562,10.75044177389067,12,-12.744987487792969,-21.204986572265625,-30.402484893798828,-36.97498321533203,40.740020751953125,1,0.07273125067516761,1.4471253426588655,280.23001098632807,-2.000015335541623,272.8099975585937,-2.682236263296809,271.239990234375,0.07273125067516761
8930,2020-12-02,277.0599975585937,279.14999389648443,273.760009765625,277.989990234375,1426300.0,-0.007344731111596281,2.316913311297996,0.3369526758071856,81.43300034447121,66.92213816327853,-14.056666374415784,-20.501768423008514,-32.617961355003814,-35.78058372348167,15.411084369866856,5.389984130859432,8.017162388662143,18.22449874877924,-4.526058312751161,40.97505581030964,6.849220218014068,29.59977727954444,-29.43551251284177,75.84520732422486,20.976707382615388,11.375278530765195,12,-10.694999694824162,-19.154998779296818,-28.35249710083002,-34.924995422363224,40.75000000000006,2,0.10207174990433687,3.529769603880318,279.1099853515625,1.4471253426588655,280.23001098632807,-2.000015335541623,272.8099975585937,0.10207174990433687
8931,2020-12-03,277.29000854492193,279.79000854492193,275.70999145507807,276.0,1841700.0,0.0008301847554863517,-3.363594823506229,-1.3871168865261954,83.38262055314166,68.81798633736271,-11.573605285464453,-19.24547984294867,-31.73860035323878,-35.694543761690255,16.627082096443136,4.080017089843864,9.821258532504515,16.884509277343795,-6.431296145611839,40.20031470029943,5.22660656586595,28.542411988821613,-28.968213395397555,59.00787242632266,-2.157344474565349,11.657902711477824,12,-10.24501037597662,-19.385009765625057,-28.58250808715826,-35.15500640869146,42.83999633789057,3,0.0705037584857715,2.316913311297996,277.0599975585937,3.529769603880318,279.1099853515625,1.4471253426588655,280.23001098632807,0.0705037584857715
8932,2020-12-04,278.0,281.7799987792969,276.98001098632807,277.29000854492193,1688200.0,0.002560465336647777,-6.218099630572425,0.5503773272455611,81.60107754325281,71.06476327793057,-10.027129421054383,-19.200919166141887,-31.278760675941783,-36.09679482885511,17.70549998549924,4.799987792968807,10.470440161864303,16.49050064086913,-7.992780996971874,40.973782278710104,4.248859821948656,28.73214145978963,-28.994840948778602,59.14201727561519,-6.847754509048343,12.24164081892049,12,-10.955001831054688,-20.095001220703125,-30.647499084472656,-35.86499786376953,36.329986572265625,4,0.08525184247133533,-3.363594823506229,277.29000854492193,2.316913311297996,277.0599975585937,3.529769603880318,279.1099853515625,0.08525184247133533
8933,2020-12-07,280.79998779296875,282.2699890136719,278.0,278.17999267578125,1422300.0,0.01007189853585877,-1.865783221366541,3.6901783795403773,86.95447065161059,74.29885827478638,-9.795362218083312,-21.41417450779005,-33.072769112228,-38.54488707104318,18.75065949059357,4.269989013671875,11.736448883343797,18.220989227294922,-7.702526289775676,44.14450474436552,5.259231468759651,31.18274698583022,-31.12513211808428,82.72614799806351,11.515091948704509,12.961757758535292,12,-11.254989624023438,-22.894989013671875,-33.447486877441406,-38.66498565673828,30.30999755859375,0,0.07859689559705663,-6.218099630572425,278.0,-3.363594823506229,277.29000854492193,2.316913311297996,277.0599975585937,0.07859689559705663
8934,2020-12-08,284.3800048828125,286.239990234375,280.3099975585937,281.69000244140625,939000.0,0.012749349164798529,-1.1761392270390492,1.026720402553231,86.85124916328876,77.10181897810439,-10.19432016947809,-24.537671341835676,-35.7247002805442,-41.80721787881811,18.72484649678703,5.929992675781307,12.158689634889697,20.712505340576172,-6.9840547664404085,48.40906544759275,6.864225287067882,34.56078539408446,-34.04884651673822,85.09624789702256,12.455271876986345,13.848280053508292,12,-11.2550048828125,-23.155006408691406,-38.315006256103516,-42.24500274658203,24.1300048828125,1,0.10837614035810672,-1.865783221366541,280.79998779296875,-6.218099630572425,278.0,-3.363594823506229,277.29000854492193,0.10837614035810672
8935,2020-12-09,279.42001342773443,289.45001220703125,278.07000732421875,288.9700012207031,1484300.0,-0.01744142123185488,1.165555529745174,-3.5501781135842596,78.66778384254906,78.8322378797546,-2.266812674997027,-17.962599122096265,-29.89994665376122,-36.68832299800428,20.471002023885028,11.3800048828125,13.210628926013783,14.142513275146541,-13.270513984234071,41.555540534527154,0.4359996454562065,27.849026904836848,-27.652501786928127,27.001574740190794,-45.09054228972606,13.706513629690313,12,0.5599975585936932,-13.965003967285213,-33.180011749267635,-37.28501129150396,31.549987792968693,2,0.14469254431639866,-1.1761392270390492,284.3800048828125,-1.865783221366541,280.79998779296875,-6.218099630572425,278.0,0.14469254431639866
8936,2020-12-10,281.16000366210943,282.17999267578125,274.239990234375,278.1400146484375,1160400.0,0.006227149634093765,2.1383613280661016,-0.31622962030333057,77.26862997247123,80.54634814646025,-2.7397857616152805,-17.914116530937747,-30.67555180785635,-38.15628738114839,22.24138364721843,7.94000244140625,14.631843554095155,14.164002990722736,-12.672354628107655,41.00036060955313,0.7458241813075119,27.58218180013793,-27.131541987329626,45.49640651522303,-24.746523784545005,13.418178809415197,12,-0.33000183105474434,-15.704994201660213,-35.93250274658209,-39.02500152587896,27.419982910156193,3,0.13035280060861476,1.165555529745174,279.42001342773443,-1.1761392270390492,284.3800048828125,-1.865783221366541,280.79998779296875,0.13035280060861476
8937,2020-12-11,279.67999267578125,280.489990234375,275.3800048828125,280.25,1251100.0,-0.0052639456787987315,8.733418589780852,-0.1887448337190114,78.16402998223796,82.0656683337854,-0.20426391263868027,-14.502207805552871,-28.323572327751407,-36.42686062999158,24.107438893338472,5.779998779296932,15.815035011621774,10.985492706298828,-14.441368539087819,36.4123539516855,-1.7279379163945237,23.69892332899215,-23.526237969066358,35.765907841461306,-34.48382989672253,12.713430622693336,12,1.925018310546875,-12.804985046386719,-33.90499496459961,-37.54499053955078,26.779998779296875,4,0.14462962409300006,2.1383613280661016,281.16000366210943,1.165555529745174,279.42001342773443,-1.1761392270390492,284.3800048828125,0.14462962409300006
8938,2020-12-14,288.3299865722656,293.4800109863281,280.04998779296875,281.57000732421875,1743800.0,0.030928182648058966,-1.7408159388653088,-11.859460327658207,80.89460761264652,81.69082996285219,-8.475762529930307,-21.30442789135202,-35.71230711183796,-44.72031889917622,26.034653015573227,13.800018310546875,16.282279315833364,17.768987274169945,-7.6693826497999,43.20735719813979,5.049802312185022,30.488172236154867,-30.17845641553174,73.23275021135463,3.3377407781780164,12.719184961984924,12,-4.7099761962890625,-19.439979553222656,-41.88748550415039,-46.194984436035156,10.84002685546875,0,0.09017445708333738,8.733418589780852,279.67999267578125,2.1383613280661016,281.16000366210943,1.165555529745174,279.42001342773443,0.09017445708333738
8939,2020-12-15,287.5299987792969,290.6600036621094,287.07000732421875,288.20001220703125,997300.0,-0.002774556342471368,-3.515729064701253,-0.09911471665064038,78.9185851908801,81.41145050134207,-7.102717609851993,-18.396525288024122,-33.7429933405422,-43.493614401926806,28.244750891483495,3.589996337890625,16.821013941257377,15.031999206542991,-9.302107225143402,39.366105638229385,2.8649459906997663,27.199052422386217,-26.55219015619548,69.07481398414166,0.6782041770916578,12.1670532158432,12,-3.6699981689453125,-18.639991760253906,-40.812496185302734,-45.394996643066406,6.110015869140625,1,0.08200878750869123,-1.7408159388653088,288.3299865722656,8.733418589780852,279.67999267578125,2.1383613280661016,281.16000366210943,0.08200878750869123
8940,2020-12-16,292.1700134277344,293.1000061035156,288.739990234375,288.739990234375,1054700.0,0.016137497541601098,-1.5422661150407047,-5.1193350034160785,75.06587771779849,80.48736796408173,-10.47559479168774,-21.005692070990847,-37.10599683806487,-47.7843350188181,30.436490020645913,5.57000732421875,16.71108062136591,17.69901351928712,-6.275865247412867,41.67389228598711,5.7115741359371555,29.686452902637086,-28.59202861557486,93.19128822425637,23.372634783943298,11.987439383349988,12,-8.310012817382812,-23.280006408691406,-39.24001693725586,-45.915016174316406,-0.420013427734375,2,0.055926329147163445,-3.515729064701253,287.5299987792969,-1.7408159388653088,288.3299865722656,8.733418589780852,279.67999267578125,0.055926329147163445
8941,2020-12-17,297.3500061035156,297.760009765625,292.3800048828125,294.6499938964844,1108500.0,0.017729378230878723,2.0568039950062422,0.7871702477868232,77.05026450576815,79.98172207102786,-13.981094943852327,-23.85432587575127,-41.08364679738156,-52.49977401663185,32.70601881824977,5.589996337890625,15.951472625904387,20.622505950927746,-3.02749225205946,44.27250415391495,8.797506849434114,32.44750505242138,-31.379859197422604,98.16799118563083,27.0381127499667,11.824999101493606,12,-11.350006103515625,-26.31999969482422,-44.05500793457031,-51.095008850097656,-23.880004882812557,3,0.04580459000376136,-1.5422661150407047,292.1700134277344,-3.515729064701253,287.5299987792969,-1.7408159388653088,288.3299865722656,0.04580459000376136
8942,2020-12-18,305.0,305.95001220703125,298.7300109863281,299.8299865722656,2766100.0,0.02572723638627128,1.0424222280734317,1.9148111309537266,77.16603531845992,78.89411814512223,-19.443008628609164,-29.212172609771073,-47.459524073547584,-59.70036124300799,34.84183169489856,8.600006103515625,15.682356750741405,25.866500091552723,0.9607157120982492,50.7722844710072,13.413607901825515,38.31939228127993,-35.850866807953764,96.33200265820815,26.77484829056283,12.452892189727233,12,-14.904998779296875,-29.67999267578125,-51.00250244140625,-58.74500274658203,-20.779998779296875,4,0.011737660892674251,2.0568039950062422,297.3500061035156,-1.5422661150407047,292.1700134277344,-3.515729064701253,287.5299987792969,0.011737660892674251
8943,2020-12-21,300.8800048828125,303.989990234375,296.70001220703125,302.8399963378906,1421500.0,-0.013508180712090145,2.4225415678661233,-0.37910761402742443,72.40176460686996,77.2886198610757,-13.605929972935144,-22.630331209488702,-42.1898565616454,-55.11027710546955,36.8948432140186,8.29998779296875,15.29341930318617,19.44700469970701,-4.508326911318534,43.40233631073255,7.469338894194209,31.424670505219808,-27.31476620896808,73.14615459218311,5.549299437990641,11.977665805512778,12,-10.785003662109375,-24.474998474121094,-45.422508239746094,-54.62500762939453,-23.45001220703125,0,0.018545554645410744,1.0424222280734317,305.0,2.0568039950062422,297.3500061035156,-1.5422661150407047,292.1700134277344,0.018545554645410744
8944,2020-12-22,303.8599853515625,304.29998779296875,300.0,303.30999755859375,1302800.0,0.00990421570190625,5.0139997439071236,-0.28060724017127286,77.05978418285915,77.10995323222127,-15.122362137322341,-23.124998403611244,-44.110772286063366,-57.60333662091409,39.366095322189096,4.29998779296875,15.293267749805182,20.096485900878918,-3.0067274276373155,43.19969922939515,8.544879236620773,31.648092565137063,-26.408573853735675,87.85575719316662,20.42228859947474,11.551606664258122,12,-13.764984130859375,-27.454978942871094,-46.82498550415039,-57.60498809814453,-17.53997802734375,1,-0.015434648028439413,2.4225415678661233,300.8800048828125,1.0424222280734317,305.0,2.0568039950062422,297.3500061035156,-0.015434648028439413
8945,2020-12-23,300.17999267578125,307.2200012207031,300.0,305.6499938964844,689700.0,-0.012110816998571083,-1.4768500342865518,-9.945677505271336,71.60657917554624,76.48083647700737,-9.150113284123336,-17.07479196743475,-39.45614982547056,-53.501578504354995,41.7538697881179,7.220001220703125,14.764187859172466,14.355993652343727,-6.69643833384464,35.408425638532094,3.829777659249544,24.88220964543791,-19.308749092849894,52.56057761317109,-15.280262121441012,10.526215993094194,12,-8.879989624023438,-22.759994506835938,-43.14499282836914,-53.92499542236328,-5.57000732421875,2,-0.021786855176612163,5.0139997439071236,303.8599853515625,2.4225415678661233,300.8800048828125,1.0424222280734317,305.0,-0.021786855176612163
8946,2020-12-24,301.3900146484375,302.760009765625,298.7699890136719,300.3999938964844,323100.0,0.00403098808108493,1.1394150132951524,-0.1809909563102192,71.87210348244167,75.78173353258558,-8.033541369983936,-16.770044759734162,-39.74152769116802,-54.28522314466272,42.6321556026512,3.990020751953125,14.064775118872603,14.058514404296886,-6.914548876226718,35.03157768482049,3.571982764035056,24.545046044558717,-16.829944996218103,44.581818814744764,-23.353103280630194,10.486531640261816,12,-7.7550201416015625,-22.660011291503906,-43.645015716552734,-55.13501739501953,-8.540008544921875,3,-0.03198518258702865,-1.4768500342865518,300.17999267578125,5.0139997439071236,303.8599853515625,2.4225415678661233,300.8800048828125,-0.03198518258702865
8947,2020-12-28,299.6499938964844,305.44000244140625,298.0199890136719,304.25,702600.0,-0.005773319179080305,1.1260749996720896,-4.646373416355846,67.98321387749066,74.34713422867937,-3.5345732272957093,-13.614143802717194,-37.24984604544852,-52.17730616876972,43.61007951844964,7.420013427734375,14.040797067868652,10.976493835449219,-9.513460295899165,31.466447966797602,0.7315167697749985,21.22147090112344,-11.917533824677264,28.041680325134383,-36.45159119537638,10.244977065674204,12,-2.5049896240234375,-20.91999053955078,-41.90499496459961,-53.394996643066406,0.839996337890625,0,-0.08736857403316123,1.1394150132951524,301.3900146484375,-1.4768500342865518,300.17999267578125,5.0139997439071236,303.8599853515625,-0.08736857403316123
8948,2020-12-29,298.1099853515625,301.7300109863281,296.0299987792969,300.0,672800.0,-0.005139357838444991,1.1308310991957105,0.4108722044940391,63.62912626535573,72.64830545917667,-0.5156004193965487,-11.242331069535624,-35.21654319350489,-50.28052953004345,44.22614181496348,5.70001220703125,14.130553251576714,8.542486572265602,-11.956558946803852,29.041532091335057,-1.707036187269125,18.79200933180033,-7.649269518909932,18.587900969253344,-41.510585968147296,10.249522759534726,12,-0.1299896240234375,-18.699981689453125,-40.364986419677734,-51.85498809814453,7.75,1,-0.046593488354571,1.1260749996720896,299.6499938964844,1.1394150132951524,301.3900146484375,-1.4768500342865518,300.17999267578125,-0.046593488354571
8949,2020-12-30,299.4100036621094,301.510009765625,297.94000244140625,300.25,513700.0,0.004360868050138356,1.1249943233939745,0.4444390621972486,71.39796706376731,72.24075983095099,0.05227637951736597,-11.53494819938453,-35.99702311239787,-51.0955589942061,44.83763903485969,3.57000732421875,14.446589404048439,8.827503967285168,-11.50091739826371,29.155925332834045,-1.3367067154892993,18.991714650059635,-6.602987875129713,30.205577706627686,-32.67165927177021,10.164210682774451,12,0.3899993896484375,-20.0,-45.685001373291016,-53.155006408691406,3.399993896484375,2,-0.0734110775107335,1.1308310991957105,298.1099853515625,1.1260749996720896,299.6499938964844,1.1394150132951524,301.3900146484375,-0.0734110775107335
8950,2020-12-31,305.3399963378906,305.8500061035156,299.0,299.0,941700.0,0.01980559301042395,-1.1608864543270967,-7.547647593097184,73.75243720816447,71.87433457566168,-4.261203112661349,-16.061104849767503,-41.24403981573664,-56.431539724750905,45.76652934706906,6.850006103515625,13.965280372199402,13.34349670410154,-6.9586946418207845,33.645688050023864,3.1924010311403777,23.494592377062702,-10.515162590189675,94.80642173894127,28.502485082922092,10.15109567296115,12,-3.714996337890625,-23.42999267578125,-51.614994049072266,-59.084999084472656,-0.839996337890625,3,-0.06229118111544174,1.1249943233939745,299.4100036621094,1.1308310991957105,298.1099853515625,1.1260749996720896,299.6499938964844,-0.06229118111544174
8951,2021-01-04,296.8399963378906,307.8299865722656,293.04998779296875,304.1099853515625,1406900.0,-0.027837820468805785,1.0095183364902067,-1.1466866266504292,64.81353563869556,70.50183461124341,4.647587444081353,-6.346774782779278,-32.038400764601306,-47.33158566354183,46.32510953494604,14.779998779296875,13.555489836958486,3.865997314453125,-15.305904290217427,23.037898919123677,-5.719953487882151,13.451948116788401,10.3800048828125,25.642820419110862,-42.68473216619371,9.585950802335264,1,3.5999908447265625,-12.919998168945312,-42.94499206542969,-50.584999084472656,4.8699951171875,0,-0.007512501731032684,-1.1608864543270967,305.3399963378906,1.1249943233939745,299.4100036621094,1.1308310991957105,298.1099853515625,-0.007512501731032684
8952,2021-01-05,301.70001220703125,302.510009765625,296.5400085449219,297.8399963378906,1636900.0,0.01637251020448227,1.1788281941760548,-0.5309520911079115,62.34991399494738,69.3849623210298,-0.8155195872928402,-9.844963840889022,-36.081457623588335,-51.601684761758264,46.78250290137974,5.970001220703125,13.44385027224206,7.541012573242199,-10.637961593326793,25.71998673981119,-1.548474510042297,16.630499656526695,6.129974365234375,58.52520384628885,-8.802580475647481,9.089487083284503,1,-1.2600250244140625,-12.530014038085938,-40.41001510620117,-52.540016174316406,-1.490020751953125,1,-0.02933379431699401,1.0095183364902067,296.8399963378906,-1.1608864543270967,305.3399963378906,1.1249943233939745,299.4100036621094,-0.02933379431699401
8953,2021-01-06,302.8699951171875,309.95001220703125,294.1300048828125,294.1499938964844,1557700.0,0.0038779677256142175,-2.6118823746633826,2.2590583863699254,64.07338325521025,67.94202888462436,-1.8702093609293229,-9.778067256862414,-36.457557362002376,-52.27466100245121,47.416159255123844,15.82000732421875,12.778608670640438,7.607495117187511,-9.820979569767928,25.03596980414295,-1.1067422262902369,16.32173246066526,-9.82000732421875,58.10646827259923,-8.62853425831554,8.714237343477734,1,-1.3699951171875,-11.789993286132812,-41.57999801635742,-53.709999084472656,2.27001953125,2,-0.007858173213532216,1.1788281941760548,301.70001220703125,1.0095183364902067,296.8399963378906,-1.1608864543270967,305.3399963378906,-0.007858173213532216
8954,2021-01-07,315.20001220703125,316.45001220703125,305.010009765625,305.45001220703125,1527600.0,0.040710592956139324,-1.152398341773751,1.1181191095307923,68.51582776494558,67.59861206122429,-13.882357970557393,-20.744310841499953,-47.66350886684802,-63.96961347247242,47.95745853647362,13.58001708984375,11.80950239369389,18.396511840820324,-0.3786271946025863,37.171650876243234,9.008942323108897,27.78408135853175,-21.81202392578126,94.65812523148993,29.97794730950598,9.38756951771145,1,-10.45001220703125,-20.095001220703125,-53.72001647949219,-66.0400161743164,-6.980010986328125,3,-0.02963206374920435,-2.6118823746633826,302.8699951171875,1.1788281941760548,301.70001220703125,1.0095183364902067,296.8399963378906,-0.02963206374920435
8955,2021-01-08,319.8500061035156,320.42999267578125,315.0799865722656,316.4100036621094,1196700.0,0.014752518135786596,1.3261019557890825,0.35282076322115385,68.24520558521854,67.19562340597727,-17.264255562268318,-23.41035006065181,-51.15961782902673,-68.02530310412575,48.40027320818974,5.350006103515625,11.44923623903344,21.025006103515636,1.4418266362779946,40.60818557075328,11.233416369896815,30.816595837134457,-25.720001220703125,97.88171486912441,35.891014768074356,9.791589733618823,1,-13.110015869140625,-22.7550048828125,-57.71500778198242,-70.69001007080078,-17.33001708984375,4,-0.05327499834221383,-1.152398341773751,315.20001220703125,-2.6118823746633826,302.8699951171875,1.1788281941760548,301.70001220703125,-0.05327499834221383
8956,2021-01-11,317.80999755859375,319.8399963378906,313.75,317.42999267578125,1232900.0,-0.006378016276359366,1.7432400852292254,0.1104664573020351,61.427284923403946,66.4671868555232,-14.136760038890543,-19.482723335190315,-47.54719024956404,-65.45573816803386,49.393461527829594,6.100006103515625,10.518757724657974,17.152497863769554,-2.3294575917967677,36.634453319335876,7.411520135986393,26.893475591552715,-22.1019934082031,90.03803675571305,31.053230085265405,9.740977727783154,1,-11.07000732421875,-20.475006103515625,-55.67499923706055,-68.6500015258789,-17.089996337890625,0,-0.041880361413551226,1.3261019557890825,319.8500061035156,-1.152398341773751,315.20001220703125,-2.6118823746633826,302.8699951171875,-0.041880361413551226
8957,2021-01-12,320.1300048828125,320.94000244140625,317.1099853515625,320.0,859500.0,0.007299982197038979,3.377162388392857,0.34211371667202056,67.74191552293851,66.92416343969904,-14.802846359206512,-19.62302093530741,-48.40368196471951,-67.20704386350135,50.463136473447726,3.83001708984375,10.182305375256362,17.45000457763672,-1.2451047065694638,36.1451138618429,8.102449935533627,26.79755921973981,-22.938681420898433,96.97874810759126,38.14176879322922,9.347554642103105,1,-13.135009765625,-22.540008544921875,-57.655006408691406,-70.97000885009766,-14.730010986328125,1,-0.05753916579758667,1.7432400852292254,317.80999755859375,1.3261019557890825,319.8500061035156,-1.152398341773751,315.20001220703125,-0.05753916579758667
8958,2021-01-13,314.3299865722656,321.1300048828125,313.07000732421875,320.75,1182000.0,-0.018117696629749047,1.2451174157900329,-49.38286384976526,59.17293068238512,65.56582606398992,-7.219240614679336,-12.411625751603196,-40.942033320726466,-60.989703167877906,50.50026108795963,8.05999755859375,9.621523890074286,10.349986267089832,-7.750075168360638,28.450047702540303,1.2999555493645971,19.400016984815068,-15.238768791992186,57.816250804589,2.540484956562814,9.050030717725225,1,-7.239990234375,-16.644989013671875,-51.85498809814453,-65.16999053955078,-16.629974365234375,2,-0.04492092934296377,3.377162388392857,320.1300048828125,1.7432400852292254,317.80999755859375,1.3261019557890825,319.8500061035156,-0.04492092934296377
8959,2021-01-14,311.1099853515625,316.1099853515625,310.05999755859375,314.0799865722656,1269700.0,-0.010244015392285366,-1.3865938735832135,0.4626160449871893,59.65374663072776,63.99930488871917,-2.4194997188835146,-7.730859562628154,-36.231196827399174,-57.35281604763344,50.3586421274566,6.04998779296875,9.430433232184555,5.950985717773449,-10.646993944104224,22.548965379651122,-2.3480041131653593,14.249975548712257,-9.814888861035172,9.48497830413903,-44.2284827043526,8.298989830938831,1,-4.019989013671875,-13.42498779296875,-47.384986877441406,-61.949989318847656,-20.8599853515625,3,-0.01918926098234608,1.2451174157900329,314.3299865722656,3.377162388392857,320.1300048828125,1.7432400852292254,317.80999755859375,-0.01918926098234608
8960,2021-01-15,308.510009765625,316.3500061035156,308.0299987792969,311.739990234375,1248300.0,-0.008357094623624661,-2.9713615638975077,1.0875350643745954,56.137920366042174,63.03534763620213,0.7570417101497924,-4.05169908487818,-32.383900925459955,-54.40320500085841,49.94921872757055,8.32000732421875,9.670561655610925,2.5340103149413835,-12.942676018093607,18.010696647976374,-5.204332851576112,10.272353481458879,-5.231422435869149,3.6642042952888803,-49.089149237748074,7.7383431665174855,1,-0.8800048828125,-10.82501220703125,-41.33501052856445,-55.430015563964844,-9.600006103515625,4,-0.0009400296124660867,-1.3865938735832135,311.1099853515625,1.2451174157900329,314.3299865722656,3.377162388392857,320.1300048828125,-0.0009400296124660867
8961,2021-01-19,310.9700012207031,315.4700012207031,310.25,314.8299865722656,1414000.0,0.00797378165119178,1.0311230911724891,1.1950491307634166,59.638965604338146,62.73413114835667,0.5723649210704593,-5.732926958971689,-33.46425399598735,-56.502732280962704,49.25982757435462,6.959991455078125,9.554997991466735,4.3130020141601335,-10.758855506935106,19.384859535255373,-3.222926746387486,11.848930774707753,-5.906272135641586,22.4427562718253,-32.05523214787978,7.535928760547634,1,-3.339996337890625,-13.285003662109375,-38.25249099731445,-54.48999786376953,-26.94000244140625,1,-0.02717307834794669,-2.9713615638975077,308.510009765625,-1.3865938735832135,311.1099853515625,1.2451174157900329,314.3299865722656,-0.02717307834794669
8962,2021-01-20,308.5799865722656,315.260009765625,307.4200134277344,311.5199890136719,1794500.0,-0.007685675914254064,-1.9810162568607201,0.7616615540305494,58.7879759691515,62.146863672127914,4.5158223490826686,-3.226374982734228,-30.01727429647798,-53.69814418277872,47.96022290123893,7.839996337890625,8.706362340110502,1.743988037109375,-13.330044303255875,16.818020377474625,-5.793028133073278,9.281004207292028,-1.9096299074290073,8.46078677971459,-48.49019566107265,7.537016170182635,1,4.490020751953125,-10.324981689453125,-35.43748092651367,-52.09998321533203,-32.579986572265625,2,-0.02547146831805891,1.0311230911724891,310.9700012207031,-2.9713615638975077,308.510009765625,-1.3865938735832135,311.1099853515625,-0.02547146831805891
8963,2021-01-21,306.4599914550781,309.9599914550781,305.3399963378906,309.239990234375,2000800.0,-0.006870164007512614,1.1895705122178752,0.9455770308704768,55.83704759305863,60.73811031969603,8.044586091640895,-0.7029476136804647,-26.95566684874501,-51.09026189654628,46.80417883492335,4.6199951171875,8.920930774065027,-0.6550064086914062,-15.469198399890217,14.159185582507405,-8.06210240429084,6.752089586908028,14.670013427734375,10.172517018870435,-48.08945615128205,7.407095995599414,1,6.7750091552734375,-5.8699951171875,-32.2199821472168,-49.97998809814453,-22.19000244140625,3,-0.003458844835049657,-1.9810162568607201,308.5799865722656,1.0311230911724891,310.9700012207031,-2.9713615638975077,308.510009765625,-0.003458844835049657
8964,2021-01-22,299.1700134277344,306.5,296.510009765625,303.0,2590200.0,-0.02378769898390587,-1.1836058793904485,1.3776936165541467,45.00406242092612,58.155761079219104,14.328363049195161,6.553663863249085,-18.89253342320643,-43.418173816891,45.11142388087487,9.989990234375,8.896702446268705,-7.710485839843727,-22.88570268611801,7.464731006430554,-15.298094262980896,-0.12287741670655805,21.64419128417967,13.407278997472764,-38.57012200877378,7.587608423137148,1,9.649993896484375,4.92999267578125,-22.91500473022461,-40.675010681152344,-21.249999999999943,4,-0.0049135981372618875,1.1895705122178752,306.4599914550781,-1.9810162568607201,308.5799865722656,1.0311230911724891,310.9700012207031,-0.0049135981372618875
8965,2021-01-25,293.6400146484375,302.489990234375,289.5199890136719,301.760009765625,2697900.0,-0.01848446880065624,1.707737101645026,2.120110596728313,47.278001228387055,56.583618446439445,17.600354443455785,12.193762734398433,-12.141556431107801,-37.507357881364555,43.097060630663414,12.970001220703125,8.553451400063693,-12.913485717773426,-28.953825055353775,3.126853619806923,-20.9336553865636,-4.893316048983252,26.202022265624976,15.876777251184834,-37.80288529978573,8.020169668790166,1,11.684982299804688,11.29498291015625,-17.265010833740234,-35.14501190185547,-24.34002685546875,0,-0.011544797981624555,-1.1836058793904485,299.1700134277344,1.1895705122178752,306.4599914550781,-1.9810162568607201,308.5799865722656,-0.011544797981624555
8966,2021-01-26,291.75,295.94000244140625,291.32000732421875,294.0,2134200.0,-0.006436502363958541,-1.9710719472465361,0.2770937626843458,41.08581558654886,53.62182956461837,17.21539306069269,14.044616726435606,-9.013489217566416,-35.368353681231156,41.19400983048364,4.6199951171875,6.696731266509232,-14.321499633789074,-31.55045233447106,2.907453066892913,-22.935975984130096,-5.707023283448052,26.272714040039034,8.663594360773445,-42.56889190200708,8.614476350341008,1,13.574996948242188,13.574996948242188,-15.374996185302734,-32.48999786376953,-26.30999755859375,1,0.024541572106630216,1.707737101645026,293.6400146484375,-1.1836058793904485,299.1700134277344,1.1895705122178752,306.4599914550781,0.024541572106630216
8967,2021-01-27,273.47000122070307,285.32000732421875,272.70001220703125,285.32000732421875,2714700.0,-0.06265637970624482,1.129955884738901,5.266669379340303,29.8409294551073,50.36271831714306,31.49238418438506,31.89814669678742,10.352489427752232,-17.068317491409516,39.65991391761226,19.04998779296875,3.8773815948325705,-31.29249877929692,-53.7580383081895,-8.826959250404343,-42.52526854374321,-20.05972901485063,42.842549317753935,2.066530978307456,-46.30136655764912,11.232769764446294,1,21.05500793457037,23.445007324218807,5.045001983642635,-11.339996337890568,-6.079986572265568,2,0.03861482982212516,-1.9710719472465361,291.75,1.707737101645026,293.6400146484375,-1.1836058793904485,299.1700134277344,0.03861482982212516
8968,2021-01-28,284.2200012207031,289.3999938964844,276.70001220703125,277.16000366210943,1752700.0,0.03930961331047178,-2.182960594750046,-0.5957800778262148,28.287067159636408,46.87753170924402,17.90502409524413,21.13794226491632,0.6652373991308878,-27.42803849124266,38.2321995609343,15.929992675781307,1.8293302929125161,-19.847999572753906,-43.9766849996023,4.280685854094486,-31.912342286178102,-7.78365685932971,28.603546251239834,34.082820041930084,-8.08145383153282,12.0643427134242,1,10.305007934570312,12.69500732421875,-1.5124969482421875,-16.589996337890625,-31.11999511718753,3,-0.028921262350991683,1.129955884738901,273.47000122070307,-1.9710719472465361,291.75,1.707737101645026,293.6400146484375,-0.028921262350991683
8969,2021-01-29,277.42999267578125,283.6300048828125,274.6300048828125,281.67999267578125,1611200.0,-0.023889974371118505,1.2085823410469558,-0.6019832110036272,21.134997900567086,42.98831810196901,21.696752467094143,27.612542113866766,8.532251005942953,-20.152182170532683,36.78696653396478,9.589996337890625,-1.2085631585192687,-25.539007568359352,-52.40769187237021,1.3296767356515033,-38.97334972036475,-12.104665416353953,32.183671974968775,15.877757494176148,-18.44390665625409,13.43434215200542,1,16.655014038085938,19.485015869140625,5.820011138916016,-8.324989318847656,-13.459991455078182,4,0.024654855345377813,-2.182960594750046,284.2200012207031,1.129955884738901,273.47000122070307,-1.9710719472465361,291.75,0.024654855345377813
8970,2021-02-01,286.32000732421875,287.7300109863281,279.32998657226557,280.41000366210943,1159900.0,0.032044172883740174,-1.0817806753164094,-1.3905890969668984,30.399611891557612,39.73950102277117,10.424294349018567,18.155372376232208,0.7183765940253579,-28.34771429505895,34.81602212238281,10.300018310546875,-3.308887724986448,-15.69799346923827,-43.54202817291491,12.146041234438371,-29.62001082107662,-1.775976117399921,20.34056513103377,58.60585559559202,30.037647831204676,13.922017351838331,2,7.660003662109375,10.595001220703125,-3.0700035095214844,-16.68499755859375,-22.67999267578125,0,-0.029337781788236872,1.2085823410469558,277.42999267578125,-2.182960594750046,284.2200012207031,1.129955884738901,273.47000122070307,-0.029337781788236872
8971,2021-02-02,294.6099853515625,296.7699890136719,288.6199951171875,288.6199951171875,1146100.0,0.02895354084689039,-1.7212044018748727,1.0135340985959955,35.21435507472388,37.12020981227922,-0.48098146140625886,10.213408232349764,-6.361146488939312,-36.02239681994013,33.47518493348108,10.449981689453125,-5.188387472722752,-7.296514892578102,-35.2455176652914,20.652487880135197,-21.271016278934724,6.677986493778519,9.333742283832294,91.02614979872578,68.1738760864292,13.97450138635664,2,-3.2799835205078125,2.305023193359375,-10.249984741210938,-24.339981079101562,-20.25,1,-0.08591018233272352,-1.0817806753164094,286.32000732421875,1.2085823410469558,277.42999267578125,-2.182960594750046,284.2200012207031,-0.08591018233272352
8972,2021-02-03,292.8500061035156,295.94000244140625,292.7300109863281,294.45001220703125,856000.0,-0.005973929383101706,-2.4891280911548606,-0.26711330751986956,36.94384034985797,35.0209645630347,-1.3264399676845073,11.88576126367036,-3.536435280742978,-33.577980091047834,32.0618872367778,3.209991455078125,-6.844051292119445,-8.613993835449207,-36.85546542882162,19.627477757923202,-22.734729632135384,5.506741961236969,8.594224297610083,82.29455411084753,61.22679156319333,14.120735796686192,2,-3.25,4.06500244140625,-6.667507171630859,-22.580001831054688,-24.740020751953125,2,-0.0935974153690835,-1.7212044018748727,294.6099853515625,-1.0817806753164094,286.32000732421875,1.2085823410469558,277.42999267578125,-0.0935974153690835
8973,2021-02-04,300.489990234375,300.6700134277344,291.7200012207031,294.3599853515625,930900.0,0.026088386449132583,1.7580713419164324,-3.831238436743024,43.87401736700832,34.89540400148828,-11.066037877955182,4.277648180835172,-9.936804061756959,-40.470655694993184,30.03770531533681,8.95001220703125,-8.929456710542013,-0.855009460449196,-29.091592900182377,27.381573979283985,-14.973301180315786,13.263282259417394,-27.78997802734375,99.30866691902649,73.60423261104609,14.118291719866598,2,-12.894989013671875,-3.574981689453125,-12.552486419677734,-30.219985961914062,-27.470001220703068,3,-0.1101533384194272,-2.4891280911548606,292.8500061035156,-1.7212044018748727,294.6099853515625,-1.0817806753164094,286.32000732421875,-0.1101533384194272
8974,2021-02-05,305.8599853515625,307.8599853515625,301.8800048828125,302.989990234375,1086200.0,0.017870795339967938,-1.3497134086385112,0.4681880638030946,48.51871108964019,35.033260652738626,-17.195560232923242,-1.926740732309213,-14.05530734696356,-45.09205209882066,27.744220415422255,7.3699951171875,-10.82151616112418,4.981986999511719,-22.590917241472937,32.554891240496374,-8.80446512098058,18.768439120004018,-32.60057312011719,92.98983496118717,61.83313625271799,13.786452120492319,2,-15.579986572265625,-8.944976806640625,-17.16498565673828,-35.58998107910156,-30.8499755859375,4,-0.17249716136422155,1.7580713419164324,300.489990234375,-2.4891280911548606,292.8500061035156,-1.7212044018748727,294.6099853515625,-0.17249716136422155
8975,2021-02-08,302.80999755859375,310.07000732421875,302.1199951171875,308.3299865722656,945200.0,-0.009971843127707714,-1.3043534027129708,-1.9233443919867297,45.468675911198005,35.520245133255195,-14.201452326126628,-0.23062699939305276,-9.818915059780124,-41.40004267180774,25.174899977607435,7.95001220703125,-12.566617246395936,2.783999633789051,-23.33530731113018,28.903306578708282,-10.275653838670564,15.843653106248667,-28.166562402343743,66.1538198880596,32.49470411219334,13.05965347245962,2,-11.42498779296875,-5.894989013671875,-13.204994201660156,-32.53999328613281,-29.970001220703182,0,-0.1282652377762895,-1.3497134086385112,305.8599853515625,1.7580713419164324,300.489990234375,-2.4891280911548606,292.8500061035156,-0.1282652377762895
8976,2021-02-09,304.5,308.1499938964844,302.7699890136719,308.1499938964844,1399900.0,0.0055810655362500405,1.9479528105482304,0.6612320943835381,47.716594175695164,37.5064301022094,-15.525323852822964,-3.129351634744353,-10.673972878059317,-42.35008612726904,22.70505279593734,5.3800048828125,-13.002543154335967,5.139501953124977,-19.719784895423857,29.99878880167381,-7.290141471149468,17.569145377399423,-27.730970513671878,69.64574674908904,31.44431021669017,12.429643424274422,2,-12.149993896484375,-7.584991455078125,-12.732498168945312,-34.22999572753906,-41.05999755859375,1,-0.1341871440116995,-1.3043534027129708,302.80999755859375,-1.3497134086385112,305.8599853515625,1.7580713419164324,300.489990234375,-0.1341871440116995
8977,2021-02-10,301.7099914550781,306.20001220703125,299.6499938964844,305.55999755859375,1195600.0,-0.009162589638495477,1.5535957549330461,1.0547979565729957,47.36140278547225,39.62580072730228,-9.284577468012913,-1.8868183971893586,-7.114838875892815,-38.76831476375412,19.905960898384446,6.550018310546875,-13.301254627466392,3.2704940795898665,-19.637135252926328,26.17812341210606,-8.18332058666823,14.724308745847964,-22.94290329847655,54.441345566969844,12.170045032138958,11.453814666258111,2,-9.3599853515625,-4.79498291015625,-9.529998779296875,-31.134994506835938,-40.209991455078125,2,-0.09064998468102703,1.9479528105482304,304.5,-1.3043534027129708,302.80999755859375,-1.3497134086385112,305.8599853515625,-0.09064998468102703
8978,2021-02-11,300.2099914550781,305.4800109863281,298.32000732421875,304.489990234375,1612300.0,-0.004971661670088667,1.2875263858352548,1.111686232234438,50.61741770904295,42.90162515046625,-5.8981181181303555,-1.579893456078537,-5.086491656344151,-36.44785674429647,17.633628326684903,7.160003662109375,-13.069143458514475,2.4764938354492188,-19.206707651990428,24.159695322888865,-8.365106908270604,13.318094579169042,-19.564728148419533,16.084971326462767,-28.604880197982478,10.841600743719816,2,-5.5099945068359375,-3.29498291015625,-5.404998779296875,-29.634994506835938,-34.25000000000006,3,-0.10692517576757232,1.5535957549330461,301.7099914550781,1.9479528105482304,304.5,-1.3043534027129708,302.80999755859375,-0.10692517576757232
8979,2021-02-12,305.1400146484375,305.5,295.32000732421875,297.92999267578125,1529900.0,0.01642191577123797,1.5674658456802002,-1.6845850535127311,56.87634577345021,45.84348447067654,-7.246119606140837,-7.357317548215633,-9.383879656749343,-40.56050207755942,15.63272593714904,10.17999267578125,-9.991378100428278,7.705015563964821,-13.358346840601428,28.76837796853107,-2.826665638318275,18.236696766247917,-22.729266700725304,66.57632084216102,17.488258880297828,10.53168120228312,2,-5.795013427734375,-8.225006103515625,-8.850013732910156,-33.5050048828125,-36.1400146484375,4,-0.10526323685135874,1.2875263858352548,300.2099914550781,1.5535957549330461,301.7099914550781,1.9479528105482304,304.5,-0.10526323685135874
8980,2021-02-16,308.2200012207031,316.30999755859375,307.29998779296875,307.95001220703125,1571900.0,0.010093682979645191,-10.47744280521702,0.03744635102303414,59.709944358743776,48.56521661334543,-7.7029479533619,-11.025424053905112,-11.716310411051495,-42.82755953290251,14.235376435572666,11.16998291015625,-7.298650397814811,10.799502563476551,-10.23213312748345,31.831138254436553,0.28368471799655026,21.315320408956552,-24.149697710400517,61.457836580401285,6.956598949036675,10.515817845480008,2,-4.2050018310546875,-11.30499267578125,-8.292495727539062,-33.334991455078125,-45.040008544921875,1,-0.10774768452258188,1.5674658456802002,305.1400146484375,1.2875263858352548,300.2099914550781,1.5535957549330461,301.7099914550781,-0.10774768452258188
8981,2021-02-17,302.5199890136719,307.19000244140625,296.44000244140625,306.1000061035156,891000.0,-0.018493323549595764,2.7326325605052344,-13.259862100146943,70.10936982430526,52.25027544383957,-0.8525607699627926,-6.314681194946729,-5.326979120378155,-36.21672307225106,12.354165262476192,11.779998779296875,-3.2638977906592004,5.521990966796864,-14.68697901185044,25.730960945444167,-4.5824940225268165,15.626475956120544,-15.870509979505982,34.30197731898808,-25.723500028445585,10.104484989323653,2,1.4950103759765625,-5.60498046875,-0.6024932861328125,-25.644989013671875,-40.329986572265625,2,-0.09810919527185347,-10.47744280521702,308.2200012207031,1.5674658456802002,305.1400146484375,1.2875263858352548,300.2099914550781,-0.09810919527185347
8982,2021-02-18,300.7200012207031,301.7799987792969,292.8599853515625,299.0,1264600.0,-0.00594997969832467,3.64584475756781,-0.48044497485295373,63.03730110274224,54.37952919225445,2.437516764334248,-5.411169458656332,-2.8672646414415226,-33.49260107897942,10.898875104734342,9.660003662109375,-0.3522668094800565,4.115002441406261,-15.440767212140429,23.67077209495295,-5.662882385367084,13.892887268179607,-11.697680704582979,33.518173891542276,-28.558327426519874,9.777884826773343,2,3.864990234375,-3.80499267578125,1.3174896240234375,-23.845001220703125,-31.709991455078125,3,-0.12396913616642513,2.7326325605052344,302.5199890136719,-10.47744280521702,308.2200012207031,1.5674658456802002,305.1400146484375,-0.12396913616642513
8983,2021-02-19,305.3999938964844,310.04998779296875,301.1099853515625,301.739990234375,1208100.0,0.015562625222079962,-2.634137415565163,2.127907595677862,72.86253309565824,57.08439830403423,-1.6458232086673092,-10.72449673647509,-6.9098123579049116,-37.32107887122123,9.82281487579312,9.329986572265625,1.8603789740279808,8.847994995117176,-10.600768898807246,28.296758889041598,-0.8763869518450065,18.57237694207936,-14.194659216966329,53.47548834606525,-13.848141781620754,9.724381946962197,2,-0.81500244140625,-8.4849853515625,-3.1074981689453125,-28.269989013671875,-34.61999511718744,4,-0.1437458898946944,3.64584475756781,300.7200012207031,2.7326325605052344,302.5199890136719,-10.47744280521702,308.2200012207031,-0.1437458898946944
8984,2021-02-22,297.70001220703125,303.1499938964844,297.6700134277344,301.4599914550781,954500.0,-0.025212776173345497,-1.869117141875644,-1.0273157065312555,59.48651231135095,58.641935681829004,5.336087129124451,-3.309995699494266,1.2358702566014017,-28.87516951959725,9.884353535823912,7.72998046875,3.910914484560635,1.2215133666992415,-18.19667870084919,20.639705434247674,-8.487582667074946,10.930609400473429,-4.84002685546875,20.639762626722714,-45.8125918920842,9.709096033774207,2,6.884979248046875,-3.1750030517578125,4.6874847412109375,-20.475006103515625,-29.27001953125,0,-0.10661746540299111,-2.634137415565163,305.3999938964844,3.64584475756781,300.7200012207031,2.7326325605052344,302.5199890136719,-0.10661746540299111
8985,2021-02-23,290.25,293.5199890136719,284.55999755859375,292.4100036621094,1487200.0,-0.025025233125789192,3.091344244476495,0.5744722296622757,46.31384107935505,58.4860742266801,12.08831658072478,4.082326193781739,9.21410279668578,-20.72727307571995,10.419629717534287,13.1400146484375,4.614246810854411,-6.058998107910156,-25.640014507519993,13.52201829169968,-15.849506307715103,3.7315100918947905,26.05999755859375,22.32249753369027,-39.32688389660157,9.790508199804925,2,10.18499755859375,4.2750091552734375,12.137496948242188,-13.024993896484375,-13.100006103515568,1,-0.07321274763135233,-1.869117141875644,297.70001220703125,-2.634137415565163,305.3999938964844,3.64584475756781,300.7200012207031,-0.07321274763135233
8986,2021-02-24,298.9100036621094,299.1499938964844,280.6199951171875,281.32998657226557,1397400.0,0.029836360592969458,1.0520488686865272,-8.1388830020204,54.5881280851461,59.28904370442164,2.851890366134853,-4.230673387611489,1.1377465579109867,-28.601452631016514,10.802765982586202,18.529998779296875,4.62260172544984,2.2430053710937727,-17.248663288653233,21.73467403084078,-7.50282895877973,11.988839700967276,16.764993896484384,62.14751307081781,2.981152474344576,9.745834329873501,2,-0.44500732421875,-4.404998779296875,3.74749755859375,-20.23999786376953,-15.010009765625,2,-0.11953434327583645,3.091344244476495,290.25,-1.869117141875644,297.70001220703125,-2.634137415565163,305.3999938964844,-0.11953434327583645
8987,2021-02-25,284.0299987792969,298.7699890136719,282.25,294.80999755859375,1489300.0,-0.04978088622163679,-1.304043686541404,-0.6131961490256237,38.76911044673187,57.97256511972041,16.71836291524386,12.101472438371445,16.48823793020074,-13.061275585981377,9.426506592603614,16.660003662109375,4.8051900865118,-13.164999389648415,-30.459122852037467,4.1291240727406375,-21.81206112084294,-4.517937658453889,30.242798681640636,11.586831501033844,-40.746091912983225,8.647061731194533,2,14.43499755859375,10.475006103515625,18.62750244140625,-2.7349929809570312,4.290008544921875,3,-0.07689327335758367,1.0520488686865272,298.9100036621094,3.091344244476495,290.25,-1.869117141875644,297.70001220703125,-0.07689327335758367
8988,2021-02-26,276.0,291.9800109863281,274.82000732421875,283.45001220703125,2529200.0,-0.028271657267923023,-2.498472565281502,0.6910958303018636,30.339752178305602,55.02405472025989,23.415403697548754,20.537017817086053,24.62625650305546,-4.276972301996011,8.694386229993064,17.160003662109375,4.342200361271864,-20.78399810791018,-39.69186801298844,-1.8761282028319215,-30.23793306044928,-11.330063155371079,36.92668536718753,4.165172026365994,-41.24761021920405,9.453934952539116,2,19.56500244140625,18.5050048828125,29.662506103515625,5.295005798339844,9.5,4,-0.025326051573822506,-1.304043686541404,284.0299987792969,1.0520488686865272,298.9100036621094,3.091344244476495,290.25,-0.025326051573822506
8989,2021-03-01,284.2699890136719,284.7200012207031,278.07000732421875,279.8599853515625,1831000.0,0.02996372831040528,1.5046925557043431,-0.5919458303635068,38.578112550297035,52.67607340821026,13.269057842310701,13.497776345066654,16.588402355315225,-11.790718593227268,7.751830973186302,8.720001220703125,4.248172113457599,-12.85600891113279,-30.494748903718232,4.782731081452653,-21.67537890742551,-4.0366389148400685,26.370295670937537,38.840883291836256,-3.7851970998271227,8.819369996292727,3,8.165008544921875,10.235015869140625,22.64250946044922,-1.5549850463867188,1.850006103515625,0,-0.04745485192151655,-2.498472565281502,276.0,-1.304043686541404,284.0299987792969,1.0520488686865272,298.9100036621094,-0.04745485192151655
8990,2021-03-02,277.92001342773443,286.8999938964844,277.32998657226557,285.54998779296875,1267200.0,-0.022337833156323983,-1.1725259537145616,-1.7301514805511022,34.51410291559945,48.72104375168739,16.6163715666886,20.223023901795102,22.951927228017666,-4.699057810034503,7.187275760782315,9.570007324218807,3.683991572685386,-18.78598480224605,-37.85051162021688,0.2785420157247813,-28.31824821123149,-9.253721393260605,30.571054615251512,12.741503552860395,-25.37345576348934,9.532263408985418,3,14.514984130859318,16.584991455078068,28.539993286132756,4.794990539550724,15.509979248046818,1,-0.03414659000230946,1.5046925557043431,284.2699890136719,-2.498472565281502,276.0,-1.304043686541404,284.0299987792969,-0.03414659000230946
8991,2021-03-03,269.29998779296875,276.82000732421875,267.04000854492193,275.70001220703125,1409100.0,-0.03101621048606884,1.2638847680809149,0.8388002511809165,32.318600207046714,45.30785476327677,22.38232385674189,28.300655191394185,31.318623860314403,4.540221984439199,7.874182969509047,10.8800048828125,1.7510897166522454,-26.14051055908203,-48.810143423723105,-3.470877694440958,-37.47532699140254,-14.805694126761523,37.17081660689115,7.122535894002881,-27.732290696244647,11.334816432320535,3,19.245010375976562,22.375015258789062,35.83000946044922,13.415016174316406,28.27001953125,2,0.0291496712192596,-1.1725259537145616,277.92001342773443,1.5046925557043431,284.2699890136719,-2.498472565281502,276.0,0.0291496712192596
8992,2021-03-04,265.44000244140625,273.27999877929693,263.01998901367193,266.79998779296875,1812600.0,-0.014333403366248776,-2.3096740532186746,0.21249690057029508,31.507288219939568,40.71282755486359,23.14555754121716,31.623201003279632,34.628583847484265,8.982545317665426,8.697099407126299,10.260009765625,-1.0559461759164606,-28.62999572753904,-54.97522159002523,-2.2847698650528514,-41.80260865878216,-15.457382796295917,37.87633829005864,8.356393617447095,-27.679992246138553,13.172612931243103,3,17.644989013671875,24.224990844726562,39.88499450683594,17.275001525878906,29.05999755859375,3,0.06954487373904028,1.2638847680809149,269.29998779296875,-1.1725259537145616,277.92001342773443,1.5046925557043431,284.2699890136719,0.06954487373904028
8993,2021-03-05,267.3900146484375,270.32998657226557,255.0200042724609,270.32998657226557,1835500.0,0.007346338867901814,9.415053406272117,2.1617673458396496,29.265070217609207,37.35488954444784,17.027435817966875,28.52897144851238,32.27268533428304,7.581187084950898,9.76344717727751,15.309982299804659,-4.445967477304578,-25.024984741210915,-53.72547694544659,3.6755074630247577,-39.37523084332878,-10.67473863909305,31.896690911248072,38.80180176299384,6.35469527604598,14.350246102117838,3,9.694984436035156,18.274986267089844,28.329994201660156,15.324989318847656,27.959991455078125,4,0.07827514689843551,-2.3096740532186746,265.44000244140625,1.2638847680809149,269.29998779296875,-1.1725259537145616,277.92001342773443,0.07827514689843551
8994,2021-03-08,253.1000061035156,268.27999877929693,252.6000061035156,265.20999145507807,1623200.0,-0.053442566147095305,-1.3920686797583035,4.11908197265855,23.0438182795057,34.769331455575696,27.18434037517906,40.75310300479342,45.88631955363505,22.268555796003596,10.262663206922008,15.679992675781335,-7.556508464541537,-36.6769943237305,-69.56718476562847,-3.786803881832526,-53.12208954467948,-20.23189910278151,40.87469530170304,1.4577264663123173,-26.191168412267594,16.44509522094899,3,22.774993896484403,31.35499572753909,42.62000274658206,29.80999755859378,41.25000000000003,0,0.12801261602195746,9.415053406272117,267.3900146484375,-2.3096740532186746,265.44000244140625,1.2638847680809149,269.29998779296875,0.12801261602195746
8995,2021-03-09,263.97000122070307,266.42999267578125,260.02999877929693,262.239990234375,2708400.0,0.042947431272450265,-1.0813008936945363,-0.1428582228718267,32.054744701827744,32.26562219076254,13.627583722332986,28.27372720187475,34.570950343984634,11.831708112683543,10.593566950246426,13.329986572265653,-11.799713839024662,-23.864999389648517,-58.0751761080337,10.345177328736668,-40.97008774884114,-6.759911030455896,24.212242842277135,46.94465129699683,19.305474412622672,17.105088359192596,3,11.714996337890682,20.48500061035162,31.530006408691463,20.025001525878963,34.88998413085943,1,0.08391102698811981,-1.3920686797583035,253.1000061035156,9.415053406272117,267.3900146484375,-2.3096740532186746,265.44000244140625,0.08391102698811981
8996,2021-03-10,263.6400146484375,271.75,262.32000732421875,269.760009765625,1420700.0,-0.0012500911874060439,-1.1529639642150442,-3.5375469667837955,32.49952973419394,31.569002111591658,9.41888116726932,26.757503721823696,34.40353710911836,12.555646393383995,10.723716444417464,9.42999267578125,-14.773017943699415,-22.15198669433596,-57.04519257391172,12.7412191852398,-39.59858963412381,-4.705383754548109,19.560716100217633,53.384973186431694,25.39519803454914,17.446602939787876,3,8.649993896484375,20.814987182617188,31.8074951171875,20.35498809814453,36.519989013671875,2,0.11299490355084574,-1.0813008936945363,263.97000122070307,-1.3920686797583035,253.1000061035156,9.415053406272117,267.3900146484375,0.11299490355084574
8997,2021-03-11,274.3599853515625,276.0,269.01998901367193,270.92001342773443,2029300.0,0.04066139473334518,1.0773838447599977,-0.5620873641168751,36.14037220124822,32.21351544747417,-3.1480876160528055,14.633761409245494,23.35657294021786,2.210858048993032,11.06933990835873,12.3599853515625,-16.17404525181496,-10.064515686035179,-44.47137720291545,24.34234583084509,-27.267946444475342,7.138915072404984,4.556643946773079,92.99138856320857,65.40706446157392,17.203430758440142,3,-4.6099853515625,10.095016479492188,19.76251983642578,10.0150146484375,15.84002685546875,3,0.08459696461535793,-1.1529639642150442,263.6400146484375,-1.0813008936945363,263.97000122070307,-1.3920686797583035,253.1000061035156,0.08459696461535793
8998,2021-03-12,268.1099853515625,272.0,264.39999389648443,270.07000732421875,926000.0,-0.022780289888087335,1.6116826595354008,-0.5697784796089554,36.61447781048669,31.995333809717465,2.0841900054764437,19.347564916250803,29.24985870544026,8.676726688196482,11.712531045127834,9.959991455078068,-19.250489215117625,-14.709515380859386,-49.0105473190132,19.591516557294426,-31.86003134993632,2.4410005882175483,7.8900146484375,66.28197988708497,36.256942684348026,17.150515969076913,3,1.6400146484375,16.345016479492188,25.14752197265625,17.57501983642578,18.25,4,0.09842980899735343,1.0773838447599977,274.3599853515625,-1.1529639642150442,263.6400146484375,-1.0813008936945363,263.97000122070307,0.09842980899735343
8999,2021-03-15,273.01998901367193,273.75,266.29998779296875,267.98001098632807,864900.0,0.018313393496594887,1.2923114483173077,-2.5713885342385283,42.02240141976454,32.82958919906915,-5.12879465771374,12.551342174066974,23.990930917585104,4.01381363308667,12.675474798865702,7.45001220703125,-19.909443556815063,-8.19351043701164,-41.07256807563198,24.6855472016087,-24.63303925632181,8.24601838229853,-20.419982910156335,81.33994515626671,48.26107070500962,16.439528819310166,3,-8.309982299804744,11.435012817382756,19.235015869140568,12.66501617431635,15.850006103515568,0,0.08178894582229823,1.6116826595354008,268.1099853515625,1.0773838447599977,274.3599853515625,-1.1529639642150442,263.6400146484375,0.08178894582229823
9000,2021-03-16,275.010009765625,277.70001220703125,272.010009765625,275.20999145507807,1041300.0,0.007288919610400457,1.1969023029474664,-0.03967907962457154,38.20568527068694,33.483709761695835,-8.465217193086914,8.375142049613373,21.476745559281767,2.326478558502572,12.474219235468107,5.69000244140625,-19.14273593790199,-4.542990112304665,-34.939981022984966,25.854000798375637,-19.741485567644816,10.655505343035486,-21.987003784179706,82.50974260474788,50.91402471427969,15.198495455340149,3,-9.860000610351562,9.444992065429688,18.587493896484375,11.354995727539062,12.989990234375,1,0.07032469965137977,1.2923114483173077,273.01998901367193,1.6116826595354008,268.1099853515625,1.0773838447599977,274.3599853515625,0.07032469965137977
9001,2021-03-17,272.83999633789057,275.3099975585937,265.08999633789057,272.01998901367193,1092200.0,-0.00789067070534566,2.548605518586091,-4.100412025027302,43.68581182075041,34.83687905067482,-6.41483410338742,8.651145205116393,23.360593825684532,4.842802700647383,13.622351236720364,10.220001220703125,-19.807701377680758,-5.229003906250057,-33.74466071852913,23.28665290602902,-19.486832312389595,9.028824499889481,-18.829910107421824,63.45857760747048,28.120200856791165,14.257828406139533,3,-7.689987182617131,11.61500549316412,21.31001281738287,13.525009155273494,22.429992675781307,2,0.09536720921755282,1.1969023029474664,275.010009765625,1.2923114483173077,273.01998901367193,1.6116826595354008,268.1099853515625,0.09536720921755282
9002,2021-03-18,263.44000244140625,271.0,263.1400146484375,265.5599975585937,1355700.0,-0.034452404422565586,-4.779463243873979,-2.585336806848075,43.02067110197038,36.36527914893717,2.9855918343890835,15.931847264374028,32.20261689664551,14.557921556278814,14.770693714287336,9.699981689453068,-19.828034336649125,-12.764997863769509,-39.88608137861934,14.35608565108032,-26.325539621194423,0.795543893655406,-8.48231917187502,2.0603560664176634,-35.68365116684505,13.56054175742491,3,1.7100067138671875,21.014999389648438,31.1925048828125,25.425003051757812,35.899993896484375,3,0.13938658093077683,2.548605518586091,272.83999633789057,1.1969023029474664,275.010009765625,1.2923114483173077,273.01998901367193,0.13938658093077683
9003,2021-03-19,261.5,265.20999145507807,258.85000610351557,261.79000854492193,2320400.0,-0.00736411487787525,-1.2754881996800376,0.1367967985259705,36.389724641313535,37.84815763358248,4.472570452574075,15.193310178430579,33.512883548211335,16.778461622748694,15.778849151036939,6.3599853515625,-18.927065036514193,-12.51000061035154,-36.62117501173225,11.601173791029197,-24.565587811041894,-0.4544134096611856,-5.632623572968782,14.058318506274576,-22.574241427302738,12.055587200690365,3,6.7750091552734375,22.955001831054688,33.13250732421875,29.07000732421875,36.3699951171875,4,0.10975148071522467,-4.779463243873979,263.44000244140625,2.548605518586091,272.83999633789057,1.1969023029474664,275.010009765625,0.10975148071522467
9004,2021-03-22,265.95999145507807,269.29000854492193,261.02999877929693,261.02999877929693,1863400.0,0.01705541665421828,-2.350921718891291,-16.99947385035932,42.68589741675592,39.02939682413006,2.2670055469132535,8.678463866411391,28.06450388776551,12.71225660838644,17.006983477531136,8.260009765625,-17.448822809693468,-6.463008117675827,-28.055506934080086,15.129490698728432,-17.259257525877956,4.333241290526303,-9.21930959684687,37.7187429676027,-1.8559059251246666,10.796249408202126,3,2.3150177001953693,18.49501037597662,29.847511291503963,29.860015869140682,33.27001953125006,0,0.07670324316403843,-1.2754881996800376,261.5,-4.779463243873979,263.44000244140625,2.548605518586091,272.83999633789057,0.07670324316403843
9005,2021-03-23,269.0,274.82998657226557,267.010009765625,268.91000366210943,1313600.0,0.011430322765051626,-3.02057002989006,0.018254862392124878,49.80310591900062,40.95201640021969,0.017362807135157254,4.179096429662309,23.90114774234587,10.064238075173478,17.37216679623963,8.8699951171875,-15.794590877441465,-2.360499572753895,-22.28645662559296,17.565457480085172,-12.323478099173428,7.6024789536656385,-11.420944927816777,61.66463648650938,17.24207119494217,9.962978526419526,3,-0.7249908447265625,15.455001831054688,29.1300048828125,27.669998168945312,27.279998779296875,1,0.07386615285199816,-2.350921718891291,265.95999145507807,-1.2754881996800376,261.5,-4.779463243873979,263.44000244140625,0.07386615285199816
9006,2021-03-24,263.17999267578125,270.97000122070307,262.97000122070307,270.0,1191700.0,-0.021635714959921004,-1.2099477322542227,-75.78094269248598,48.55387167778692,42.3312941198351,6.442780917433026,7.573342104726919,28.572783112935213,16.453625678291303,18.39144049232986,8.0,-11.98219491222676,-6.394006347656273,-21.818332415048644,9.030319719736099,-14.106169381352458,1.318156686039913,-4.796099318204085,27.096319552663296,-20.98418774892054,7.712163033696185,3,5.0950164794921875,18.145004272460938,37.285011291503906,33.735015869140625,28.730010986328125,2,0.09430810857569716,-3.02057002989006,269.0,-2.350921718891291,265.95999145507807,-1.2754881996800376,261.5,0.09430810857569716
9007,2021-03-25,262.19000244140625,263.33999633789057,257.32000732421875,262.20999145507807,906200.0,-0.0037616470169699046,4.280694944519762,0.0029309372734592997,46.63124339174562,43.444268073308315,6.17419714549078,7.2130589099102735,28.304428465595265,17.929671371874008,19.617948358915722,6.019989013671818,-9.862683402394168,-6.29199676513673,-20.44730017215835,7.86330664188489,-13.36964846864754,0.7856549383740798,15.510009765625,27.812683545759953,-20.555790628635208,7.077651703510817,3,5.32000732421875,19.134994506835938,38.275001525878906,34.725006103515625,25.30999755859375,3,0.12616799368487852,-1.2099477322542227,263.17999267578125,-3.02057002989006,269.0,-2.350921718891291,265.95999145507807,0.12616799368487852
9008,2021-03-26,269.010009765625,269.22000122070307,260.8800048828125,261.35000610351557,1642200.0,0.026011698618229717,1.064358959832319,-383.21068702399333,61.411566211682874,45.598619716854806,-0.5640293914651693,-0.16598121861170512,20.466361527749598,11.756872282167478,20.082335195684635,8.339996337890568,-7.530461348427934,0.8775100708007812,-12.834454586574225,14.589474728175787,-5.978472257886722,7.733492399488284,8.282402343749993,66.76194343697027,11.94488297304946,6.855982328687507,3,-1.5,12.314987182617188,31.739990234375,27.904998779296875,10.720001220703068,4,0.11274668403116528,4.280694944519762,262.19000244140625,-1.2099477322542227,263.17999267578125,-3.02057002989006,269.0,0.11274668403116528
9009,2021-03-29,270.77999877929693,273.10000610351557,265.5,266.97000122070307,1311200.0,0.006579639974044316,-1.2518536603009092,0.4973884774285678,55.61788418120638,47.533308484690295,-3.0007352602445394,-3.1604635474907923,17.78169628888304,10.567925120331552,20.43030575118904,7.600006103515568,-6.259829872090904,3.321998596191463,-8.199853212157848,14.843850404540746,-2.4389273079831923,9.082924500366119,6.11296523437494,76.87040209701905,20.187669776525752,5.760925904174647,3,-4.464996337890682,7.095001220703068,29.970001220703068,26.135009765624943,10.299987792968636,0,0.10004430334594483,1.064358959832319,269.010009765625,4.280694944519762,262.19000244140625,-1.2099477322542227,263.17999267578125,0.10004430334594483
9010,2021-03-30,268.42999267578125,271.89999389648443,264.47000122070307,268.17999267578125,904400.0,-0.00867865467948059,1.0667566489248808,0.06561683994681251,53.824028144582066,48.65977696511604,-1.8799592438402897,-1.642069319680445,19.254678056434273,13.370335567337634,21.052633255601084,7.429992675781364,-4.625254863432417,1.4464935302734148,-8.991948597652936,11.884935658199765,-3.7727275336897605,6.66571459423659,8.071512204101566,70.40548929660677,12.755971491914366,5.219221063963177,3,-2.3549957275390625,7.44500732421875,31.12500762939453,28.485015869140625,15.920013427734375,1,0.11474134467435682,-1.2518536603009092,270.77999877929693,1.064358959832319,269.010009765625,4.280694944519762,262.19000244140625,0.11474134467435682
9011,2021-03-31,277.14999389648443,279.66000366210943,269.64999389648443,269.79000854492193,1666100.0,0.0324851971040192,-1.6204163803984852,29.43994140625,52.300846871107005,49.69090760613122,-11.090586980038097,-10.27038171983088,9.661592323441198,5.196678440744961,20.6292527527154,11.230010986328182,-3.870475771613883,9.773994445800838,-1.5812776230839631,21.12926651468564,4.0963584113584375,15.451630480243239,-19.829986572265682,88.76450234072871,34.115493469534506,5.677636034442401,3,-8.65998840332037,-1.2749938964844318,20.330009460449162,19.765014648437443,8.610015869140568,2,0.06902401336497044,1.0667566489248808,268.42999267578125,-1.2518536603009092,270.77999877929693,1.064358959832319,269.010009765625,0.06902401336497044
9012,2021-04-01,283.8999938964844,285.6400146484375,277.83999633789057,277.83999633789057,1509400.0,0.0243550429321715,-1.5742645059272318,0.8233708722405664,62.91509847941373,52.63817136592013,-16.352798402090798,-16.407728737655816,2.175991393248353,-1.122330433482034,20.050328725088196,8.490020751953068,-2.6621612302727726,15.600994873046886,2.1084533727549797,29.093536373338793,8.854724122900905,22.347265623192868,-26.133186645507806,92.97245530828165,38.15105115204264,6.746270750145955,4,-12.41998291015625,-8.214996337890625,12.585006713867188,13.0150146484375,-7.850006103515625,3,0.028214194920150648,-1.6204163803984852,277.14999389648443,1.0667566489248808,268.42999267578125,-1.2518536603009092,270.77999877929693,0.028214194920150648
9013,2021-04-05,288.32000732421875,289.4200134277344,284.2900085449219,285.739990234375,950800.0,0.015568909907571093,1.1464324020634353,0.4257455658847543,62.61544105768688,54.85256510380134,-18.51540072415304,-20.215796605773335,-2.8750842848278353,-5.137000502706655,19.030948549649516,5.52001953125,-1.930771596536431,18.974508666992165,2.798877204385974,35.150140129598384,10.886692935689041,27.06232439829529,-29.438271777343743,95.59116005880901,42.301448920036975,8.087815731303104,4,-14.949996948242188,-16.029998779296875,8.164993286132812,8.595001220703125,-10.899993896484318,0,-0.0028440874840039987,-1.5742645059272318,283.8999938964844,-1.6204163803984852,277.14999389648443,1.0667566489248808,268.42999267578125,-0.0028440874840039987
9014,2021-04-06,285.5,288.6300048828125,284.6499938964844,286.8599853515625,898400.0,-0.009780824266723998,-1.6013164455968885,-0.527122613612169,58.532605188035234,55.82250946702741,-14.116676008716126,-15.646194964273832,-0.4969053425314769,-1.9750274827077305,17.80749397546825,3.980010986328125,-0.386955061650724,14.534501647949241,-1.27626355782877,30.34526685372728,6.629119045060236,22.439884250838247,-24.785967780273438,84.28853102272369,33.26174444854298,7.905382602889014,4,-12.129989624023438,-14.489990234375,9.535003662109375,11.415008544921875,-15.959991455078068,1,-0.02021011913720472,1.1464324020634353,288.32000732421875,-1.5742645059272318,283.8999938964844,-1.6204163803984852,277.14999389648443,-0.02021011913720472
9015,2021-04-07,286.1199951171875,287.5899963378906,283.239990234375,286.8299865722656,718700.0,0.0021716116188703616,2.9013315451671615,0.5220581635400772,61.08143842066479,57.21446132734717,-13.469249139014153,-15.30645421944331,-1.382358324002098,-2.000245794017758,16.464274057440846,4.350006103515625,2.118383346331484,14.0469970703125,-2.7715208471953474,30.86551498782032,5.637738111558576,22.456256029066424,-23.68360402498047,83.30796636123387,32.455255584827015,8.40925895875391,4,-12.749984741210938,-15.1099853515625,7.350006103515625,10.795013427734375,-16.399993896484432,2,-0.017615016884288903,-1.6013164455968885,285.5,1.1464324020634353,288.32000732421875,-1.5742645059272318,283.8999938964844,-0.017615016884288903
9016,2021-04-08,293.42999267578125,297.760009765625,288.6499938964844,290.0,1220400.0,0.025548712719639655,-1.9722703466953422,-4.83103374167204,75.92943227717103,60.469815647949986,-17.921689409389614,-21.365658927387983,-8.817413959575504,-8.660054975294031,15.977715502870499,11.6400146484375,3.9818565247707056,19.86749572753905,1.0373353765455704,38.6976560785325,10.45241555204234,29.282575903035763,-29.374584243442598,78.26298106900313,20.361030596023532,9.41508017549673,4,-14.1099853515625,-18.249984741210938,0.040008544921875,3.485015869140625,-15.79998779296875,3,-0.030944302896460663,2.9013315451671615,286.1199951171875,-1.6013164455968885,285.5,1.1464324020634353,288.32000732421875,-0.030944302896460663
9017,2021-04-09,297.57000732421875,297.8999938964844,290.3800048828125,292.55999755859375,1032700.0,0.01410903708473965,1.6525614390131005,1.4606473655177323,80.04330311570945,62.540008637286284,-18.45613143951806,-24.957252688236508,-12.4476486213685,-12.101962116159939,15.942065561157893,7.519989013671875,5.150174548902044,22.847009277343773,1.1649999015830872,44.52901865310446,12.00600458946343,33.688013965224116,-30.818230785217168,97.74906896429694,32.884246975342805,10.841004687880341,4,-16.385009765625,-22.32000732421875,-7.4600067138671875,-3.4850006103515625,-22.790008544921818,4,-0.03968813142423355,-1.9722703466953422,293.42999267578125,2.9013315451671615,286.1199951171875,-1.6013164455968885,285.5,-0.03968813142423355
9018,2021-04-12,294.5,296.25,293.0,294.0,1378600.0,-0.010316924584653497,-1.6,0.09980020466838849,74.33491350844149,64.61967856253463,-12.728680949621832,-20.879293136342085,-9.23958215664777,-8.42907801143474,15.55863736681064,4.57000732421875,6.9757420772723435,18.457501220703136,-4.692337909798653,41.607340351204925,6.8825816554522135,30.03242078595406,-24.63340172525011,76.80768726359811,8.157567989913986,11.574919565250894,4,-13.31500244140625,-19.25,-8.125007629394531,-2.4250030517578125,-21.75,0,-0.06264859832608238,1.6525614390131005,297.57000732421875,-1.9722703466953422,293.42999267578125,2.9013315451671615,286.1199951171875,-0.06264859832608238
9019,2021-04-13,295.3500061035156,298.6600036621094,293.1199951171875,295.3399963378906,1007800.0,0.002886268602769526,-1.489884650728991,0.02001953125,73.3392260056061,66.78803388042618,-10.870007905639284,-21.049851965930316,-9.719909734337477,-8.629856560393193,15.424719966730505,5.540008544921875,9.307856997544718,18.191006469726574,-6.450888905633235,42.83290184508638,5.870058782046669,30.51195415740648,-22.680068266592286,78.53440547178512,8.62886122866199,12.320947687679908,4,-11.19500732421875,-19.720001220703125,-13.975006103515625,-7.275001525878906,-21.380004882812557,1,-0.06070760895632754,-1.6,294.5,1.6525614390131005,297.57000732421875,-1.9722703466953422,293.42999267578125,-0.06070760895632754
9020,2021-04-14,294.3500061035156,301.4100036621094,293.7900085449219,297.239990234375,881100.0,-0.003385813371710289,-2.8005159856619914,-288.7164634146341,80.18593071456472,69.88637652969926,-6.488979887780431,-19.527861744980328,-8.640824916307395,-7.042444308085692,15.805873930236222,7.6199951171875,9.998829401055673,16.22400665283203,-9.554483195548698,42.00249650121276,3.334761728641638,29.113251577022424,-18.561260367569957,44.670907873337796,-29.383607257293676,12.889244924190368,4,-4.725006103515625,-14.985000610351562,-14.185005187988281,-7.4850006103515625,-13.190002441406193,2,-0.08428740290179793,-1.489884650728991,295.3500061035156,-1.6,294.5,1.6525614390131005,297.57000732421875,-0.08428740290179793
9021,2021-04-15,298.8599853515625,303.69000244140625,298.2200012207031,299.7799987792969,1103500.0,0.015321824883743451,-3.972769770700107,0.3183454946725942,83.24566335169729,72.1453281821752,-8.488160601426046,-23.17682729087869,-13.284934093358515,-10.924998478725911,15.728274460404009,9.339996337890625,11.396164643444592,19.4329864501953,-7.807171253248725,46.67314415363933,5.812907598473259,33.05306530191734,-19.48426350595389,63.711360061631304,-15.523542950870073,13.620078851722015,4,-5.394989013671875,-18.35498046875,-18.78998565673828,-11.994979858398438,-17.17999267578125,3,-0.09750379963574163,-2.8005159856619914,294.3500061035156,-1.489884650728991,295.3500061035156,-1.6,294.5,-0.09750379963574163
9022,2021-04-16,300.1600036621094,301.3599853515625,296.5799865722656,300.17999267578125,861100.0,0.004349924293202356,3.016848962006488,0.021726871662188608,81.38219995732577,74.23052361546843,-8.089876059942185,-22.751295106166253,-14.650003402999573,-11.65806939702395,15.419795260600374,4.779998779296875,13.339563702618818,18.897004699707054,-8.752987845190034,46.54699724460414,5.072008427258538,32.72200097215557,-16.89399692117314,66.97850352565018,-13.262670728295888,13.824996272448537,4,-6.69500732421875,-19.654998779296875,-21.787498474121094,-13.294998168945312,-12.67999267578125,4,-0.07505996303444518,-3.972769770700107,298.8599853515625,-2.8005159856619914,294.3500061035156,-1.489884650728991,295.3500061035156,-0.07505996303444518
9023,2021-04-19,290.20001220703125,299.4599914550781,288.8500061035156,297.2699890136719,939200.0,-0.03318227389912387,-1.1719544078739814,353.69312977099236,66.79349768057051,75.14840055908346,2.41924875841471,-11.100031062329549,-5.1184373342113645,-1.1515169385489799,14.427454420167567,11.30999755859375,14.706535002516375,7.502012634277321,-18.774210195472506,33.77823546402715,-5.636098780597592,20.640124049152234,-3.666166154019834,9.097078414154895,-68.61397331705543,13.138111414874915,4,3.264984130859375,-9.69500732421875,-13.097511291503906,-3.3350067138671875,-0.730010986328125,0,-0.05313581247106747,3.016848962006488,300.1600036621094,-3.972769770700107,298.8599853515625,-2.8005159856619914,294.3500061035156,-0.05313581247106747
9024,2021-04-20,286.3599853515625,289.04998779296875,282.82000732421875,288.1600036621094,967300.0,-0.013232345602829376,2.480449070403805,0.25460031337813865,65.11547375007203,75.59662670679536,7.145521186541998,-5.958839059353636,-1.9334079948632734,3.1806076660098483,13.625528854072611,7.3800048828125,14.765388324312426,2.6419860839843636,-22.45584647494661,27.73981864291534,-9.906930195481095,15.190902363449823,17.33001708984375,16.96204530698907,-59.125458343598424,12.548916279465487,4,6.89501953125,-5.85498046875,-9.257484436035156,0.5050201416015625,6.1500244140625,1,-0.04752753892920336,-1.1719544078739814,290.20001220703125,3.016848962006488,300.1600036621094,-3.972769770700107,298.8599853515625,-0.04752753892920336
9025,2021-04-21,288.8699951171875,289.7300109863281,284.1499938964844,285.760009765625,893500.0,0.008765225220079165,1.3105579073734757,-1.7277520641540782,61.035768740269255,73.94177520269517,5.662046497998006,-7.2770089732834435,-4.984428107893109,1.1548235920610068,13.42538633299846,5.58001708984375,14.611700300170185,4.158496093749989,-20.04334559122907,28.360337778729047,-7.9424247487395405,16.259416936239518,14.402607421875018,28.9889276877994,-43.61566850264511,12.10092084248952,4,4.385009765625,-8.364990234375,-14.287490844726562,-2.0049896240234375,-2.199981689453125,2,-0.0515802753776482,2.480449070403805,286.3599853515625,-1.1719544078739814,290.20001220703125,3.016848962006488,300.1600036621094,-0.0515802753776482
9026,2021-04-22,288.0,292.239990234375,285.7200012207031,287.5400085449219,1721000.0,-0.0030117185304571192,-2.1804777110361817,0.1479079169446952,54.341381509939524,71.0860061353874,6.348397502931505,-4.692824786482333,-4.73118938413495,2.312984637216232,12.97582018281474,6.519989013671875,14.979036222434388,2.0475006103515625,-19.950682349935335,24.04568357063846,-8.951590869791858,13.046592090494983,14.863550634765659,27.93958368311721,-40.34997802773532,10.999091480143447,4,5.2550048828125,-7.4949951171875,-13.197494506835938,-1.1349945068359375,-2.1400146484375,3,-0.0237499872843423,1.3105579073734757,288.8699951171875,2.480449070403805,286.3599853515625,-1.1719544078739814,290.20001220703125,-0.0237499872843423
9027,2021-04-23,295.2699890136719,296.57000732421875,289.1199951171875,289.4700012207031,1073500.0,0.025243017408582924,-1.2923114483173077,12.608903337092816,56.94026007271309,69.15326686475092,-1.4328376259623496,-9.86316516814918,-12.456228989159513,-4.648706840059049,12.219224377972624,8.57000732421875,15.36493102034001,7.663490295410156,-11.618709461607182,26.945690052427494,-1.9776095830985128,17.304590173918825,7.192690754882847,74.8196728527177,9.571168338807666,9.641099878508662,4,-2.014984130859375,-14.764984130859375,-20.467483520507812,-8.404983520507812,-13.970001220703125,4,-0.04602566072931091,-2.1804777110361817,288.0,1.3105579073734757,288.8699951171875,2.480449070403805,286.3599853515625,-0.04602566072931091
9028,2021-04-26,299.3399963378906,300.760009765625,294.3999938964844,294.6700134277344,833400.0,0.013784019628321653,-1.4414545284146156,0.8051711618803077,63.48400831323904,68.05824267671014,-5.301612404239677,-12.168295648449828,-16.89501833981302,-8.502096294285366,12.212811747896076,6.360015869140625,14.290548771706028,10.216998291015614,-7.623909705884557,28.057906287915785,1.2965442925655566,19.13745228946567,2.729829981777357,92.0846530964961,28.036520290316318,8.92045399845008,4,-6.084991455078125,-18.834991455078125,-24.537490844726562,-12.474990844726562,-19.669982910156193,0,-0.03962044997880976,-1.2923114483173077,295.2699890136719,-2.1804777110361817,288.0,1.3105579073734757,288.8699951171875,-0.03962044997880976
9029,2021-04-27,297.8699951171875,299.9700012207031,294.25,299.4100036621094,812700.0,-0.004910807906350789,3.300746876541652,-0.32976749049181187,61.2612517753646,65.95550057235457,-3.840420227683694,-9.027568432150872,-15.977417873389527,-6.8039424256926395,12.604550146773652,5.720001220703125,12.437768273472557,7.392497253417957,-8.602675911727147,23.38767041856306,-0.6050893291546231,15.390083835990538,3.81483482257147,82.60077129843812,20.121849011031117,7.9975865825725565,4,-4.614990234375,-17.364990234375,-21.504989624023438,-11.004989624023438,-23.399993896484432,1,-0.028200201544904435,-1.4414545284146156,299.3399963378906,-1.2923114483173077,295.2699890136719,-2.1804777110361817,288.0,-0.028200201544904435
9030,2021-04-28,299.2300109863281,299.55999755859375,296.17999267578125,298.07000732421875,908300.0,0.0045658035097009275,2.714338414071801,-0.7532449517468244,56.27435146932499,62.95868814097986,-4.956655623914628,-8.39207979712046,-17.98471266459387,-7.892848510299302,12.92808660822247,3.3800048828125,11.250875380964544,7.212512207031239,-5.422846503798155,19.847870917860632,0.8948328516165702,13.530191562445907,2.077522501120029,89.82714155562455,28.132593274286577,6.317679355414696,4,-7.1400146484375,-18.725006103515625,-22.865005493164062,-12.365005493164062,-14.45001220703125,2,-0.02245764453422472,3.300746876541652,297.8699951171875,-1.4414545284146156,299.3399963378906,-1.2923114483173077,295.2699890136719,-0.02245764453422472
9031,2021-04-29,296.2799987792969,301.5,293.7900085449219,301.5,906900.0,-0.009858677601579324,1.9540190237885051,-4.499986845913025,48.56761400025075,59.3126230346382,-2.694451623473242,-4.148086983421763,-15.545847724610155,-4.689800955352155,13.935322121541732,7.709991455078125,10.020360255766718,3.305999755859375,-7.328370804659528,13.940370316378278,-2.011185524400105,8.623185036118855,-13.459991455078125,57.83522486368163,0.6723597088271873,5.317185280259453,4,-4.1199951171875,-15.774993896484375,-19.914993286132812,-9.414993286132812,-17.389984130859375,3,-0.03243548464680912,2.714338414071801,299.2300109863281,3.300746876541652,297.8699951171875,-1.4414545284146156,299.3399963378906,-0.03243548464680912
9032,2021-04-30,291.9100036621094,295.4700012207031,290.5,294.54998779296875,732200.0,-0.014749544806238357,1.2187451039161858,0.5057439681027074,47.2048417046352,57.136105703978714,0.4271295294742572,0.8988510119759212,-11.690290484449122,-0.1009494729954099,14.407799537512705,5.779998779296875,8.400331860284496,-1.4644958496093636,-11.22761906699958,8.298627367780853,-6.346057458304472,3.4170657590857445,-8.716396484375025,12.818215110085227,-40.13053063685893,4.881561608695103,4,0.25,-11.404998779296875,-17.110000610351562,-5.0449981689453125,-13.249999999999943,4,-0.020725628565816057,1.9540190237885051,296.2799987792969,2.714338414071801,299.2300109863281,3.300746876541652,297.8699951171875,-0.020725628565816057
9033,2021-05-03,287.5,293.5,286.07000732421875,292.989990234375,644600.0,-0.015107408471050632,1.2826364147759235,2.0795542557249704,42.132692927623424,54.58246339037332,4.9325718782702666,5.527678897419037,-8.007449156457028,4.459780649659706,14.38263928075968,7.42999267578125,5.885241398999028,-5.833499145507801,-15.692414039245534,4.025415748229932,-10.762956592376668,-0.9040416986389346,-3.9402649658203472,9.26761733351793,-38.773985094301736,4.929457446868876,5,5.3249969482421875,-5.214996337890625,-13.082496643066406,-0.6349945068359375,-12.0,0,-0.021565259850543472,1.2187451039161858,291.9100036621094,1.9540190237885051,296.2799987792969,2.714338414071801,299.2300109863281,-0.021565259850543472
9034,2021-05-04,279.73001098632807,284.2300109863281,274.5,284.2300109863281,1052200.0,-0.027026048743206688,3.3244493272569446,0.8196735891848728,37.09849426597347,51.92276622656268,13.033844971998747,13.537294967821254,-0.8216715380293067,12.279681556309868,14.7744444253255,13.0,3.2575024805981343,-13.314988708496173,-24.400474774450345,-2.229502642542002,-18.857731741473287,-7.772245675519059,21.769989013671932,19.37041106047433,-27.895571305964747,5.542743032977099,5,8.269989013671932,4.349990844726619,-5.312507629394474,7.134994506835994,-2.230010986328068,1,-0.0002144838102356994,1.2826364147759235,287.5,1.2187451039161858,291.9100036621094,1.9540190237885051,296.2799987792969,-0.0002144838102356994
9035,2021-05-05,281.07998657226557,282.0,277.67999267578125,280.20999145507807,839400.0,0.0048259948268598585,2.188171437580101,-0.19333224826388645,33.383188189532845,49.594078079850824,11.692210729621877,12.427541128049086,-2.5120439526492078,11.067171542145843,15.34113541500966,4.32000732421875,2.007408349923139,-11.713012695312557,-23.65721430621346,0.23118891558834775,-17.68511350076301,-5.7409118898621045,19.88001342773441,24.370320638020623,-19.955568025227763,5.972100805450443,5,6.920013427734432,3.0000152587891193,-8.984985351562443,5.785018920898494,-3.569976806640568,2,-0.023516385610268586,3.3244493272569446,279.73001098632807,1.2826364147759235,287.5,1.2187451039161858,291.9100036621094,-0.023516385610268586
9036,2021-05-06,284.3500061035156,284.7200012207031,277.79000854492193,280.489990234375,1131000.0,0.011633768633361408,2.0130362959670163,4.436824750947102,35.74906389707107,47.23950072700171,8.77251472135896,8.898630667998475,-6.370661159922292,7.927245481505679,14.946051240810709,6.929992675781193,1.1763183352177293,-7.988993835449207,-20.507694270251022,4.5297065993526076,-14.248344052850143,-1.7296436180482715,16.08079389648435,46.97189094004904,5.283735224292137,6.259350217400917,5,3.649993896484375,2.3199920654296875,-13.375007629394531,0.125,-3.830017089843693,3,0.0015121950643628423,2.188171437580101,281.07998657226557,3.3244493272569446,279.73001098632807,1.2826364147759235,287.5,0.0015121950643628423
9037,2021-05-07,285.760009765625,292.6400146484375,283.8999938964844,285.6600036621094,799600.0,0.0049586904583924785,-3.8287065528026236,0.025908210459738307,45.26854402930519,45.21556025100905,6.561687733511064,6.912915170919746,-7.885313317962755,6.680486682652827,14.24476548212253,8.740020751953125,0.5589408618399148,-5.988490295410145,-18.58218720722897,6.60520661640868,-12.285338751319557,0.30835816049926734,14.152174234374968,59.26320929276315,12.896792526526717,6.296848455909403,5,2.239990234375,3.334991455078125,-13.577507019042969,-1.285003662109375,-9.0,4,-0.024041135506756683,2.0130362959670163,284.3500061035156,2.188171437580101,281.07998657226557,3.3244493272569446,279.73001098632807,-0.024041135506756683
9038,2021-05-10,276.04998779296875,286.0,275.8800048828125,285.8900146484375,839200.0,-0.03397963900064338,1.0119279469491516,-98.39426304546842,40.234902510313205,42.87929922155891,14.103755799986743,15.989634189574303,1.8639416968671298,16.360831769590504,13.739080780101078,10.1199951171875,0.22290738242736552,-14.776011657714832,-29.104548491611695,-0.44747482381797,-21.940280074663292,-7.611743240766373,23.353952527031197,8.544578507836317,-39.82526550842057,7.164268416948442,5,11.95001220703125,13.045013427734375,-2.4674835205078125,8.405014038085938,-2.339996337890682,0,0.009454866815999052,-3.8287065528026236,285.760009765625,2.0130362959670163,284.3500061035156,2.188171437580101,281.07998657226557,0.009454866815999052
9039,2021-05-11,277.42001342773443,280.5599975585937,265.75,269.0,933200.0,0.004962962127689652,1.0149681641058936,-0.855690086156104,38.9158087976797,40.950572258042754,10.647542146832052,13.921212638163354,0.28327056887661684,14.981568119798055,13.307424434016,14.809997558593693,-0.8657247652275828,-12.509486389160088,-27.853867772904607,2.834894994584431,-20.181677081032376,-4.8372956972878,21.48584808586554,43.3990593917826,-7.115730978431188,7.6721906918722675,5,6.204986572265568,7.299987792968693,-4.590003967285213,7.034988403320256,-1.0800170898438637,1,-0.006920962204605252,1.0119279469491516,276.04998779296875,-3.8287065528026236,285.760009765625,2.0130362959670163,284.3500061035156,-0.006920962204605252
9040,2021-05-12,269.54000854492193,275.08999633789057,267.33999633789057,271.95001220703125,984100.0,-0.02840460133156608,-1.2760552271779715,-0.28622325638710727,34.265282053176364,39.361424263923375,15.5034783897882,20.919781306474874,8.061430571421681,22.732331553490724,12.621585597298399,10.080017089843864,-3.0291330858562446,-19.148991394042923,-36.823244864727315,-1.474737923358532,-27.986118129385147,-10.3118646587007,28.039618508134026,14.094483005951647,-37.6534714753911,8.837126735342206,5,11.06999206542963,15.179992675781193,2.6500015258788494,14.914993286132756,8.440002441406136,2,0.029531762271764794,1.0149681641058936,277.42001342773443,1.0119279469491516,276.04998779296875,-3.8287065528026236,285.760009765625,0.029531762271764794
9041,2021-05-13,269.72000122070307,273.70001220703125,267.22000122070307,270.94000244140625,1289700.0,0.0006677772133079074,-1.0836044098382174,0.5062238036748022,25.227890319129273,36.91954077664494,12.471226139271721,19.44153779273654,8.05747643146924,22.340122279065895,11.713646712078774,6.480010986328182,-5.150501893960779,-17.511999511718784,-36.41740616888717,1.3934071454496006,-26.964702840303005,-8.059296183134563,26.58644075023068,14.763849230308074,-32.65846960999733,9.452703328584201,5,9.904998779296932,15.000000000000057,2.470008850097713,14.73500061035162,13.500000000000057,3,0.028881834901623105,-1.2760552271779715,269.54000854492193,1.0149681641058936,277.42001342773443,1.0119279469491516,276.04998779296875,0.028881834901623105
9042,2021-05-14,277.6300048828125,278.82000732421875,270.16000366210943,272.51998901367193,1154300.0,0.029326722624611445,1.312411126458122,-4.188533406708616,30.409703928617304,35.61698644342204,2.5955318433213392,10.284385485422831,0.5434936753014199,14.13959524863111,10.765073656130086,9.100006103515682,-7.011635495016435,-8.475495910644554,-26.81385620262307,9.862864381333964,-17.644676056633784,0.6936842353446764,17.45417940928388,58.66669077932099,16.195989050246368,9.169180145989248,5,1.56500244140625,7.089996337890625,-0.37999725341796875,6.8249969482421875,8.44000244140625,4,0.010409480531757609,-1.0836044098382174,269.72000122070307,-1.2760552271779715,269.54000854492193,1.0149681641058936,277.42001342773443,0.010409480531757609
9043,2021-05-17,274.77999877929693,275.6099853515625,270.35000610351557,275.0,755100.0,-0.010265483029179623,6.305669174525882,-0.043052942757312654,29.67074480747732,34.79168094803359,3.857068118712675,12.564098543427406,3.70170411835295,16.745340461520698,10.77500800546479,7.279998779296932,-8.463954735741709,-10.554501342773392,-29.455999795729554,8.34699711018277,-20.005250569251473,-1.1037521162953112,19.130818141115583,60.9723178114716,22.603825395480342,9.45074922647809,5,4.415008544921818,9.940002441406193,3.437499999999943,9.675003051757756,8.890014648437443,0,0.0072058046259706465,1.312411126458122,277.6300048828125,-1.0836044098382174,269.72000122070307,-1.2760552271779715,269.54000854492193,0.0072058046259706465
9044,2021-05-18,272.75,276.98001098632807,272.5599975585937,276.35000610351557,812000.0,-0.007387723954855319,-1.2211061441375872,16.363573311142822,26.957895234407857,34.077759508575255,5.356077352626073,14.252948007764076,6.483353147814398,18.469212430182495,11.416218397625155,4.420013427734375,-9.71764709942147,-11.90400085449221,-31.612791285463516,7.804789576479095,-21.75839606997789,-2.049605639006529,20.034384243596037,47.67237818625736,15.159837658644477,9.854395215485654,5,6.44500732421875,11.970001220703125,5.467498779296875,11.705001831054688,14.209991455078125,1,0.003519675362339436,6.305669174525882,274.77999877929693,1.312411126458122,277.6300048828125,-1.0836044098382174,269.72000122070307,0.003519675362339436
9045,2021-05-19,273.97000122070307,274.70999145507807,266.79000854492193,267.6300048828125,821300.0,0.004472965062155998,1.025577084430916,-1.7611071080405325,29.983867805813475,33.437182165102186,3.3765414980562696,12.500340942015157,5.694250052996949,17.005829776934036,12.22015753265383,7.919982910156136,-10.410388663215997,-9.938999938964912,-30.0980817154782,10.220081837548378,-20.018540827221557,0.1405409492917329,17.733007653149116,59.68406819905616,29.119930362728333,10.079540888256632,5,5.225006103515682,10.750000000000057,5.922500610351619,10.48500061035162,14.769989013671932,2,0.008650564319552245,-1.2211061441375872,272.75,6.305669174525882,274.77999877929693,1.312411126458122,277.6300048828125,0.008650564319552245
9046,2021-05-20,281.16000366210943,282.9700012207031,275.20999145507807,275.20999145507807,971200.0,0.026243758109904425,-1.6084012925065088,0.9384882719050656,40.819819782254335,32.942879470985424,-4.8204736962404695,5.029493729558169,-0.9617835389758511,9.592463959253507,12.452976596138408,9.000000000000057,-9.972802645019556,-2.4069976806640057,-22.505843859003278,17.691848497675267,-12.456420769833642,7.6424254085056305,9.504884856788692,88.81335983975465,53.69099474014351,10.04942308916963,5,-5.285003662109432,3.559997558593693,3.3349990844725994,3.2949981689452557,12.199981689453068,3,-0.011310259760854868,1.025577084430916,273.97000122070307,-1.2211061441375872,272.75,6.305669174525882,274.77999877929693,-0.011310259760854868
9047,2021-05-21,281.67999267578125,285.0,279.32998657226557,283.6300048828125,996300.0,0.0018494416236269906,1.4179149152145583,-0.32773247166230074,44.67617665121993,33.43635437553061,-6.682849469793496,3.6250308727073843,-1.2763416742011486,8.877650821069665,12.180438796358914,5.670013427734432,-9.418235345343817,-1.2075088500976676,-20.544920995788573,18.129903295593238,-10.87621492294312,8.461197222747785,7.988300302360926,81.76821042223538,41.58360084619911,9.66870607284544,5,-6.30499267578125,1.94500732421875,5.3050079345703125,2.7750091552734375,16.05999755859375,4,0.005467227296808597,-1.6084012925065088,281.16000366210943,1.025577084430916,273.97000122070307,-1.2211061441375872,272.75,0.005467227296808597
9048,2021-05-24,287.4800109863281,288.5199890136719,283.8299865722656,285.2900085449219,923100.0,0.020590806806867645,1.196743807087008,-1.123071144636765,57.354327826391206,35.48507871205411,-11.947410397953092,-3.2770827402008536,-6.597809840226432,2.9391468620171963,11.508945705551104,6.839996337890625,-9.092994562013928,5.185508728027344,-12.700488501893915,23.071505957948602,-3.7574898869332856,14.128507342987973,1.2315502726883665,95.21408669078488,50.232170621632484,8.942998614960636,5,-9.82501220703125,-3.855010986328125,-0.4950103759765625,-3.0250091552734375,4.41998291015625,0,-0.004904701573064996,1.4179149152145583,281.67999267578125,-1.6084012925065088,281.16000366210943,1.025577084430916,273.97000122070307,-0.004904701573064996
9049,2021-05-25,289.4700012207031,291.4800109863281,287.05999755859375,288.2799987792969,1119900.0,0.006922186441928435,-1.435265830446918,0.5433795044731194,57.866118842702846,38.10739391089039,-13.464266639107848,-6.249037349157845,-8.234547713036534,0.8000791559077243,10.93000551962559,4.420013427734375,-9.560779599310877,7.595498657226585,-9.105784451411807,24.296781765864978,-0.7551428970925826,15.946140211545753,-23.720001220703125,91.85901349991717,42.44112659738025,8.350641554319193,5,-10.334991455078125,-5.845001220703125,-2.4850006103515625,-5.0149993896484375,4.230010986328125,1,-0.02003657639309786,1.196743807087008,287.4800109863281,1.4179149152145583,281.67999267578125,-1.6084012925065088,281.16000366210943,-0.02003657639309786
9050,2021-05-26,292.510009765625,293.489990234375,288.0899963378906,288.7200012207031,1192200.0,0.010501981317933007,-1.138603689894186,3.1848745960917064,57.68360955250712,41.71358493682126,-14.419714424585322,-10.348898148342641,-10.942849565030201,-2.467527898277865,10.39260584774058,5.399993896484375,-8.855283674145824,10.971507263183582,-4.48351061054268,26.426525136909845,3.2439983263204226,18.699016200046742,-26.24540954589844,94.63905615869143,43.05650844090843,7.727508936863142,5,-12.370010375976562,-8.885009765625,-5.6300048828125,-8.055007934570312,5.22998046875,2,-0.018973772265071687,-1.435265830446918,289.4700012207031,1.196743807087008,287.4800109863281,1.4179149152145583,281.67999267578125,-0.018973772265071687
9051,2021-05-27,286.6700134277344,291.1700134277344,284.79998779296875,290.25,2369800.0,-0.01996511621113395,1.350557141489727,-0.9445853564267942,50.79089406915648,43.97816161910339,-6.618516116769683,-5.550341072514698,-4.7622120067840115,3.244320775665585,10.025917600971447,7.71002197265625,-8.264781150738315,5.612010192871082,-8.447836283716015,19.67185666945818,-1.4179130454224378,12.641933431164603,-19.31639760742189,51.83633444325928,1.1747212790107255,7.029923238293535,5,-6.5300140380859375,-3.045013427734375,0.209991455078125,-2.2150115966796875,8.92999267578125,3,0.007220765024879228,-1.138603689894186,292.510009765625,-1.435265830446918,289.4700012207031,1.196743807087008,287.4800109863281,0.007220765024879228
9052,2021-05-28,285.8599853515625,291.5,282.1499938964844,287.0,1948500.0,-0.002825646346774513,-1.1845814883740828,0.31844104032938647,60.08635025823496,47.357673335854244,-5.049281103936664,-5.498727464206468,-3.3108957616639145,3.8425893375736564,9.98183222970403,9.350006103515625,-6.573470275321597,5.10448303222654,-8.213012993583334,18.421979058036413,-1.554264980678397,11.763231045131477,-17.46091455468752,32.715984595884166,-22.31176037054749,6.6587480129049315,5,-5.7199859619140625,-2.2349853515625,1.02001953125,-1.4049835205078125,10.25,4,0.02623662066859822,1.350557141489727,286.6700134277344,-1.138603689894186,292.510009765625,-1.435265830446918,289.4700012207031,0.02623662066859822
9053,2021-06-01,281.29998779296875,287.4100036621094,280.010009765625,287.0,1205900.0,-0.015951856825941135,1.269929978282034,4.9999464610772035,53.743700821948096,50.33387395669205,0.59545695725717,-1.5041538376273138,1.913166014322428,8.143480103014099,10.576026114711187,7.399993896484375,-4.4130582924207715,0.8544860839843977,-12.085259173298937,13.794231341267732,-5.6153865446572695,7.324358712626065,-11.897280218593778,9.569583801209838,-44.99051848761789,6.4698726286416814,6,-1.1599884033203125,2.32501220703125,5.58001708984375,3.1550140380859375,13.170013427734375,1,0.05844295469186367,-1.1845814883740828,285.8599853515625,1.350557141489727,286.6700134277344,-1.138603689894186,292.510009765625,0.05844295469186367
9054,2021-06-02,279.67001342773443,284.0,278.35000610351557,280.83999633789057,937600.0,-0.005794434539520665,-1.9658779616486926,0.2052597200954945,61.11477205910916,53.792863318169346,3.699283096900672,0.12763932998649352,4.058174865404851,9.305363733715524,10.07067213829342,5.649993896484432,-3.003752902931069,-0.772488403320267,-13.712959881763254,12.16798307512272,-7.242724142541761,5.6977473359012265,-9.303814546959472,8.718683671063614,-48.85494032159275,6.470235739221507,6,4.679977416992131,3.954986572265568,7.209991455078068,4.784988403320256,15.709991455078068,2,0.04373003855098734,1.269929978282034,281.29998779296875,-1.1845814883740828,285.8599853515625,1.350557141489727,286.6700134277344,0.04373003855098734
9055,2021-06-03,274.47000122070307,278.67001342773443,271.70001220703125,276.14999389648443,1468600.0,-0.01859338490851481,1.0743953279261587,1.4359121498254754,54.69460118450848,55.33450569619759,10.0327274899185,5.066836738136374,9.62541230190078,13.928048095216866,9.788423647864047,7.970001220703182,-1.3344291718411796,-5.642001342773483,-18.848816499939517,7.564813814392551,-12.2454089213565,0.9614062358095339,-3.1788506857840844,13.989852128370906,-46.97482559814244,6.6034075785830275,6,8.125000000000057,9.154998779296932,12.410003662109432,9.98500061035162,17.459991455078182,3,0.0700623416067434,-1.9658779616486926,279.67001342773443,1.269929978282034,281.29998779296875,-1.1845814883740828,285.8599853515625,0.0700623416067434
9056,2021-06-04,284.7799987792969,285.3299865722656,275.8599853515625,277.97000122070307,1138800.0,0.037563294759865196,1.3944458590862443,-4.053587647592857,56.74654755274918,56.67565801858972,0.32433445096643254,-5.490811919020302,-0.002360629185432117,3.1273867974498444,9.560122682725982,10.859985351562557,1.0778513901261135,4.646496582031261,-8.590732507164887,17.88372567122741,-1.9721179625668128,11.265111126629336,-13.079986572265625,66.0605789712179,4.6067226134548065,6.618614544598063,6,-2.18499755859375,-1.154998779296875,1.5175018310546875,-0.3249969482421875,11.6400146484375,4,0.04550878401092362,1.0743953279261587,274.47000122070307,-1.9658779616486926,279.67001342773443,1.269929978282034,281.29998779296875,0.04550878401092362
9057,2021-06-07,278.8900146484375,283.9700012207031,276.1099853515625,283.9700012207031,1431400.0,-0.02068257657176298,2.094502616228426,-0.7459601165135497,53.667692270822606,56.26603184574877,6.45584164892432,-0.14956843566960742,6.5473872199791,8.450432001580566,10.103756274618489,8.670013427734375,3.1530020385854414,-0.8999877929687727,-13.876435636586393,12.076460050648848,-7.388211714777583,5.5882361288400375,-7.19000244140625,45.76706780500597,-15.097178699878675,6.488223921808821,6,3.704986572265625,1.7199859619140625,7.4424896240234375,5.5649871826171875,18.209991455078125,0,0.05991606216573353,1.3944458590862443,284.7799987792969,1.0743953279261587,274.47000122070307,-1.9658779616486926,279.67001342773443,0.05991606216573353
9058,2021-06-08,278.66000366210943,283.3900146484375,278.260009765625,281.989990234375,808800.0,-0.0008247372593027658,-1.4842792856034464,0.6555109004511456,55.449015733741405,55.99746483364194,5.9263856223737434,0.3014601442226308,7.22822921748724,8.199020637514252,10.007750390449441,5.1300048828125,4.060738345902962,-1.2604995727538721,-14.13064063491737,11.609641489409626,-7.695570103835621,5.174570958327877,-6.088392333984416,51.06386313411456,-10.995290706922525,6.435070531081752,6,3.934997558593693,0.9649963378905682,7.672500610351506,2.6649932861327557,16.130004882812443,1,0.06262104880545438,2.094502616228426,278.8900146484375,1.3944458590862443,284.7799987792969,1.0743953279261587,274.47000122070307,0.06262104880545438
9059,2021-06-09,275.5,280.989990234375,275.20999145507807,280.989990234375,1245800.0,-0.011339997202975405,1.1056499310713064,1.6486523639763104,51.36193556484133,55.295056612790184,7.706800691462661,3.4891357625332944,10.754578764796179,10.905753425684168,9.152113041220252,5.779998779296932,4.580187065488531,-4.324502563476585,-17.301377534428696,8.652372407475525,-10.812940048952669,2.1639349219994983,-2.091653515625012,27.879640057587203,-33.05561513536373,6.488437485476059,6,6.100006103515625,4.1199951171875,12.055000305175781,5.8249969482421875,17.829986572265625,2,0.06885662875028364,-1.4842792856034464,278.66000366210943,2.094502616228426,278.8900146484375,1.3944458590862443,284.7799987792969,0.06885662875028364
9060,2021-06-10,277.5,280.1099853515625,274.33999633789057,275.3099975585937,1444300.0,0.007259528130671544,-1.7941802382288987,-0.39890825810469305,46.4103541846127,54.80832995895199,3.7478462952982454,2.2304089281082042,9.22747739463,8.501024955595426,8.285506605173168,5.769989013671932,3.8485704408432184,-2.722502136230446,-14.830446642626725,9.385442370165833,-8.776474389428586,3.3314701169676937,-3.288387765625032,28.75347106520086,-27.47166672202231,6.053972253198127,6,4.100006103515625,2.1199951171875,8.540000915527344,3.8249969482421875,9.80999755859375,3,0.06443245002815323,1.1056499310713064,275.5,-1.4842792856034464,278.66000366210943,2.094502616228426,278.8900146484375,0.06443245002815323
9061,2021-06-11,277.510009765625,281.3599853515625,277.1300048828125,278.5,985700.0,3.607122747739666e-05,-3.834263392857143,-0.45204983138707333,45.86885249866672,53.22860798566663,2.57235725419946,2.9870795853764776,9.419118007174347,8.042956993396615,7.299779712071166,4.22998046875,2.8449401102128604,-3.101992797851551,-14.25057683379464,8.046591238091537,-8.676284815823124,2.4722992201200213,-3.170013427734432,32.918087439313865,-19.24670362721597,5.574292017971546,6,2.0449981689453125,2.1099853515625,8.529991149902344,0.6349945068359375,18.6099853515625,4,0.05196202804480765,-1.7941802382288987,277.5,1.1056499310713064,275.5,-1.4842792856034464,278.66000366210943,0.05196202804480765
9062,2021-06-14,280.51998901367193,281.27999877929693,276.760009765625,278.29000854492193,1177000.0,0.010846380822764123,1.410660807291697,-2.2525277435265103,42.70131811891881,52.001676574218926,-1.4245679723525768,0.2157747449508065,6.432316985688487,4.636035375298263,6.914558204276595,4.519989013671932,1.5868831097017164,-0.23651275634762214,-11.296925373023498,10.823899860328254,-5.76671906468556,5.293693551990316,-6.179992675781364,68.28707372425062,20.6767883917813,5.530206308337943,6,-2.0049896240234943,-0.8999938964844318,6.815010070800724,-2.3749847412109943,21.260009765624943,0,0.05668053984305388,-3.834263392857143,277.510009765625,-1.7941802382288987,277.5,1.1056499310713064,275.5,0.05668053984305388
9063,2021-06-15,276.760009765625,281.7099914550781,275.97000122070307,281.260009765625,1151700.0,-0.013403605430284293,1.1259367264589408,-2.0179548938033722,37.14863886614046,49.33877288611129,1.8145052555067878,4.35497922337413,10.029769013609439,8.00702859738118,6.544569702989078,5.739990234375057,1.0226288838733808,-4.095492553710926,-14.96445166342096,6.773466555999107,-9.529972108565971,1.338987001144119,-1.6540136718750773,32.83602484472101,-8.797997679640282,5.434479554855029,6,1.7549896240234375,2.8599853515625,11.787490844726562,1.3849945068359375,31.75,1,0.07349326355030694,1.410660807291697,280.51998901367193,-3.834263392857143,277.510009765625,-1.7941802382288987,277.5,0.07349326355030694
9064,2021-06-16,273.70999145507807,278.32000732421875,271.25,277.0,1207900.0,-0.011020444438955779,1.384478810179348,0.7311130099826515,30.994721432956695,46.70545291371665,4.392058146244835,7.884866459875241,12.969378839200033,10.762776274663509,6.534354462353059,7.07000732421875,-0.19622439500312794,-7.193510437011753,-17.919287269075653,3.5322663950521473,-12.556398853043731,-1.8306220209797743,19.779998779296932,23.518101956802166,-10.939757858208328,5.3628884160319545,6,4.580001831054744,5.910003662109432,14.837509155273494,4.435012817382869,38.94000244140631,2,0.07701588450527397,1.1259367264589408,276.760009765625,1.410660807291697,280.51998901367193,-3.834263392857143,277.510009765625,0.07701588450527397
9065,2021-06-17,276.33999633789057,278.79998779296875,271.14999389648443,272.16000366210943,1893900.0,0.009608728087824092,-1.4677351079434415,-1.2705111912954994,38.832413956925684,44.714993625291825,2.296733648993495,5.735585889984634,10.23726262049587,7.939104928031838,5.924784910294195,7.649993896484318,-0.7198951576517629,-4.682005310058628,-15.134123490083141,5.770112869965885,-9.908064400070884,0.5440537799536287,16.705194091796955,49.14776175476034,16.19052954705431,5.226059090012265,6,1.2200012207031818,3.8000030517578693,7.832504272460994,1.8050079345703693,37.27999877929693,3,0.06148219750861106,1.384478810179348,273.70999145507807,1.1259367264589408,276.760009765625,1.410660807291697,280.51998901367193,0.06148219750861106
9066,2021-06-18,277.98001098632807,281.1300048828125,275.010009765625,275.51998901367193,1627600.0,0.0059347711882871135,-2.517258313455872,0.5885230342410634,41.631290768170686,43.37761568055272,-0.45739779148681237,4.052914017272258,8.276429310594779,6.143172425737191,6.148155136011055,6.1199951171875,-1.5129404336291827,-2.8829910278320767,-13.422652698146237,7.656670642482084,-8.152821862989128,2.386839807324975,14.189371582031356,64.67820709186992,30.381358524916152,5.269830835157074,6,-0.7100067138671307,2.1599884033203693,4.684989929199276,0.16499328613286934,30.269989013671932,4,0.033563516092977475,-1.4677351079434415,276.33999633789057,1.384478810179348,273.70999145507807,1.1259367264589408,276.760009765625,0.033563516092977475
9067,2021-06-21,283.2200012207031,283.5,275.8699951171875,278.47000122070307,1189900.0,0.018850241122671196,1.873826135932597,1.9308770623993183,52.01006518215026,42.99551006370926,-5.608366907047923,-1.1233835342052885,2.6364295076882627,1.0680311753966407,6.476471080825738,7.6300048828125,-1.4585370937181779,2.279998779296875,-8.30718924550905,12.8671868041028,-3.0135952331060594,7.573592791699809,8.108605800781277,97.73280452697777,57.81685690482843,5.293594012402957,6,-5.8950042724609375,-3.0800018310546875,-1.0475006103515625,-5.0749969482421875,29.910003662109375,0,0.04554760907027844,-2.517258313455872,277.98001098632807,-1.4677351079434415,276.33999633789057,1.384478810179348,273.70999145507807,0.04554760907027844
9068,2021-06-22,286.07000732421875,286.4100036621094,282.7900085449219,283.4599914550781,881100.0,0.010062870175947536,1.200599218974649,0.5494770250822303,56.53327119329425,43.57010291131514,-8.154230299219535,-4.3051679568624195,-0.48974552131619475,-1.7705265669487744,6.624272693027418,3.6199951171875,-2.2655442586591334,5.20050506591798,-5.220793434935615,15.621803566771575,-0.010144184508817489,10.411154316344778,4.451455172265639,97.77197824174065,51.68282887083167,5.210649250426785,6,-7.290008544921875,-5.9300079345703125,-4.1125030517578125,-7.9250030517578125,34.42999267578125,1,0.054916597521085686,1.873826135932597,283.2200012207031,-2.517258313455872,277.98001098632807,-1.4677351079434415,276.33999633789057,0.054916597521085686
9069,2021-06-23,283.6700134277344,286.6499938964844,282.67999267578125,286.6099853515625,922900.0,-0.008389533453482034,1.6291494457300497,-1.1264191756796258,59.96103688411381,45.07573432237082,-4.999159524740264,-2.4896178223507377,1.5730948762309822,0.7354931455662381,6.45978215535391,3.970001220703125,-2.5312677385592224,3.09051055908202,-6.621757690230822,12.802778808394862,-1.7656235655744013,7.946644683738441,6.076590324750043,80.77431955645154,29.359745035835928,4.856134124656431,6,-4.77001953125,-3.5300140380859375,-1.7125091552734375,-5.5250091552734375,37.459991455078125,2,0.08756652152878575,1.200599218974649,286.07000732421875,1.873826135932597,283.2200012207031,-2.517258313455872,277.98001098632807,0.08756652152878575
9070,2021-06-24,286.9599914550781,289.1000061035156,285.8800048828125,286.7099914550781,817300.0,0.011597905564952882,-2.3717764356245805,-0.08503482566407507,52.78344505974934,45.844022384713334,-7.605967899238976,-6.5526669714470245,-1.9905202716132067,-2.5701997950274063,6.209045853630566,5.42999267578125,-2.8090759095206863,6.657989501953125,-1.8630956614188108,15.17907466532506,2.397446920267157,10.918532083639093,-15.809997558593693,84.81181543899623,33.79372654368969,4.260542581685979,6,-6.834991455078125,-6.8199920654296875,-5.0024871826171875,-8.814987182617188,35.110015869140625,3,0.08952468360185284,1.6291494457300497,283.6700134277344,1.200599218974649,286.07000732421875,1.873826135932597,283.2200012207031,0.08952468360185284
9071,2021-06-25,288.739990234375,289.8999938964844,285.6000061035156,288.8599853515625,1943400.0,0.00620295104648938,2.9090581217922042,-0.47998046875,64.05132527309098,48.21624540184357,-8.521609963391768,-8.611134308162491,-4.174506589887756,-4.488089734479331,6.386416530677061,4.29998779296875,-2.5021723322616367,8.334489440917991,-0.5546058846875326,17.223584766523516,3.889941778115258,12.779037103720725,-17.230996093749923,91.73197602966927,38.39525779703254,4.444547662802755,6,-8.214996337890625,-6.4199981689453125,-6.7824859619140625,-10.594985961914062,38.8699951171875,4,0.08616750614494717,-2.3717764356245805,286.9599914550781,1.6291494457300497,283.6700134277344,1.200599218974649,286.07000732421875,0.08616750614494717
9072,2021-06-28,293.3599853515625,295.0,289.2699890136719,290.2200012207031,994300.0,0.01600053776214838,-1.2738100283982536,-26.1675991861648,68.63589269009063,51.714829160060255,-12.436547880951707,-13.323543856730453,-9.195043734776618,-9.192409013488316,7.13936415100211,6.260009765625,-1.8447811419489994,12.579484558105491,2.2117121943848588,22.947256921826124,7.395598376245175,17.763370739965808,-21.115351220703076,86.68820070249838,31.698142612655914,5.183886181860317,6,-10.284988403320312,-10.284988403320312,-13.062484741210938,-12.85498046875,35.730010986328125,0,0.050756801854190625,2.9090581217922042,288.739990234375,-2.3717764356245805,286.9599914550781,1.6291494457300497,283.6700134277344,0.050756801854190625
9073,2021-06-29,297.739990234375,298.1400146484375,290.1300048828125,292.3599853515625,1146400.0,0.014930478257160651,1.59221364094258,1.7133860104382308,77.34875175067121,56.86527697313964,-15.11732346207583,-17.29550427094,-13.611863496127853,-13.754113381803165,7.870583386452965,8.010009765625,-0.9632329989883601,16.137489318847656,3.2867545512131073,28.988224086482205,9.712121935030382,22.56285670266493,-24.130034151367113,97.41252363825865,37.382411952418465,6.425367383817287,6,-13.094985961914062,-13.094985961914062,-18.239990234375,-17.2349853515625,31.08001708984375,1,0.05168944432463629,-1.2738100283982536,293.3599853515625,2.9090581217922042,288.739990234375,-2.3717764356245805,286.9599914550781,0.05168944432463629
9074,2021-06-30,291.8999938964844,296.8699951171875,290.92999267578125,296.6700134277344,977800.0,-0.019614417039825582,1.2978808807036184,-0.8866199260318108,66.1797795189191,59.90387314669448,-7.180872911801771,-11.059306405665382,-7.753507864717449,-8.217363982958773,8.449585462960627,6.80999755859375,-0.1925737298962531,9.685993957519543,-3.9193208477322514,23.291308762771337,2.883336554893617,16.488651360145468,-16.3276331282421,50.23910287142471,-13.179406990942446,6.802657402625901,6,-5.324981689453125,-7.2549896240234375,-11.259994506835938,-11.394989013671875,40.8699951171875,2,0.09797878280757333,1.59221364094258,297.739990234375,-1.2738100283982536,293.3599853515625,2.9090581217922042,288.739990234375,0.09797878280757333
9075,2021-07-01,293.70001220703125,295.2200012207031,290.6099853515625,291.7799987792969,757900.0,0.006166558232903574,-1.164306233120572,-0.40251689016275977,67.48758924863029,62.77679520007888,-6.995005966846975,-11.957879897998055,-9.594789479630776,-10.264541228015105,8.320183656836214,4.610015869140625,1.3575549316784645,10.524511718749977,-3.4883853674836587,24.537408804983613,3.518063175633131,17.530960261866824,-16.322239128373383,64.5933060930469,-2.572457637323808,7.006448543116829,7,-6.69500732421875,-9.055007934570312,-12.32000732421875,-13.19500732421875,39.069976806640625,3,0.09339459154140473,1.2978808807036184,291.8999938964844,1.59221364094258,297.739990234375,-1.2738100283982536,293.3599853515625,0.09339459154140473
9076,2021-07-02,297.739990234375,298.30999755859375,295.0299987792969,295.0299987792969,667400.0,0.013755457471673393,-1.4206709383903335,1.411444011761901,68.19527648023535,64.5751520109772,-8.87004283485004,-15.786528798749089,-13.601889839697947,-14.557679641367827,9.153339056329177,4.6099853515625,3.7788828437318216,13.916490173339866,-1.5337217511610106,29.366702097840744,6.191384211089428,21.641596135590305,-18.701237830134744,93.69461520543645,25.568950970060683,7.725105962250437,7,-7.2449951171875,-13.009994506835938,-15.857490539550781,-17.2349853515625,33.540008544921875,4,0.0817156508626593,-1.164306233120572,293.70001220703125,1.2978808807036184,291.8999938964844,1.59221364094258,297.739990234375,0.0817156508626593
9077,2021-07-06,295.6000061035156,301.0,294.1199951171875,298.19000244140625,1446400.0,-0.007187425945620607,-1.4792728592401974,-0.9557212193556379,70.61269571825514,66.13953251375065,-5.352108714258236,-12.996841529312519,-11.687586310067502,-12.641321452707245,10.148448232785329,6.8800048828125,5.614266792728301,10.941006469726574,-5.178635722742058,27.060648662195206,2.881185373492258,19.00082756596089,-14.634129183840002,50.32202095522589,-21.347695998153576,8.05982109623432,7,-3.760009765625,-9.525009155273438,-13.717506408691406,-15.095001220703125,33.040008544921875,1,0.10828815489549526,-1.4206709383903335,297.739990234375,-1.164306233120572,293.70001220703125,1.2978808807036184,291.8999938964844,0.10828815489549526
9078,2021-07-07,296.1099853515625,299.2099914550781,293.4599914550781,296.6499938964844,999300.0,0.001725234227053063,1.031800805534138,0.2084978024956109,75.94998108558158,67.9160818694693,-4.792085518576357,-12.788136522103514,-12.553181776027486,-13.350280710153584,11.147258476099573,5.75,7.352565776272684,10.57848663330077,-6.054806765656849,27.21178003225839,2.261839933821989,18.89513333277955,-12.740013662247975,52.935440286670975,-23.79963152447835,8.316646699478797,7,-2.8099822998046875,-10.034988403320312,-14.227485656738281,-15.60498046875,35.94000244140625,2,0.11137757123310776,-1.4792728592401974,295.6000061035156,-1.4206709383903335,297.739990234375,-1.164306233120572,293.70001220703125,0.11137757123310776
9079,2021-07-08,294.4700012207031,296.1300048828125,290.0400085449219,292.29998779296875,1180900.0,-0.005538429002697298,1.2185695147779008,-4.018479796552699,71.49637001528419,69.99529575341761,-1.630477294691616,-10.175818396106479,-11.247812874649867,-11.999551514297991,11.5920587111689,6.089996337890625,8.17984920897743,7.990002441406261,-8.396374745892786,24.37637962870531,-0.2031861522432905,16.183191035055813,-8.984426134106343,40.419672715426145,-38.16070444974309,8.193188593649532,7,-1.1699981689453125,-8.395004272460938,-12.587501525878906,-13.964996337890625,38.30999755859375,3,0.11665027324046684,1.031800805534138,296.1099853515625,-1.4792728592401974,295.6000061035156,-1.4206709383903335,297.739990234375,0.11665027324046684
9080,2021-07-09,295.3800048828125,296.9599914550781,290.489990234375,294.0299987792969,1027800.0,0.0030903102466703913,1.8691933442953519,0.622118778741896,70.99424627532309,70.76673142033228,-1.3639288869310917,-10.200605663165334,-12.532600569628812,-13.245633661401882,12.00100777713153,6.470001220703125,8.61657754279463,8.006005859375023,-8.26811598856142,24.280127707311465,-0.13105506459316985,16.143066783343215,-8.032698806607357,48.722632310232584,-30.31024012816586,8.137060923968212,7,-0.2450103759765625,-9.305007934570312,-11.392509460449219,-14.875,34.79998779296875,4,0.12658265120448253,1.2185695147779008,294.4700012207031,1.031800805534138,296.1099853515625,-1.4792728592401974,295.6000061035156,0.12658265120448253
9081,2021-07-12,291.92999267578125,298.70001220703125,290.30999755859375,297.6199951171875,888500.0,-0.011679911131425413,1.137573377910819,-4.214797567646992,60.9836143803074,69.91647827480081,2.890096263340638,-5.918329526307957,-9.41008681284029,-10.064160584571368,12.696022726750853,8.3900146484375,9.047445391228337,3.834994506835926,-11.866734850501075,19.536723864172927,-4.015870171832603,11.685859185504455,-2.9443633287207263,17.244394200541855,-56.96835717361301,7.850864678668515,7,3.5900115966796875,-5.8549957275390625,-8.819992065429688,-11.42498779296875,32.77001953125,0,0.13989654150831887,1.8691933442953519,295.3800048828125,1.2185695147779008,294.4700012207031,1.031800805534138,296.1099853515625,0.13989654150831887
9082,2021-07-13,296.4200134277344,297.2200012207031,290.92999267578125,292.44000244140625,1051100.0,0.015380470882071284,1.2544887746451914,-0.6994743899168678,62.533324365534384,68.27031967645227,-1.2518580347041848,-9.650890477340681,-14.041304332411926,-14.770596804593652,13.381727202679155,6.290008544921875,9.855282729178725,7.5300140380859375,-8.166918443944382,23.226946520116257,-0.3184522029292225,15.378480279101097,-6.110015869140625,69.57488302127915,-1.5893032275923389,7.848466241015159,7,-0.9000091552734375,-10.345016479492188,-13.310012817382812,-15.915008544921875,27.0999755859375,1,0.11760334583501786,1.137573377910819,291.92999267578125,1.8691933442953519,295.3800048828125,1.2185695147779008,294.4700012207031,0.11760334583501786
9083,2021-07-14,297.1000061035156,300.7300109863281,296.1400146484375,298.5,1052500.0,0.0022940174245253964,-1.7650773515704712,-0.35175628944079373,66.96994049179872,68.35811534010557,-2.270999197250376,-9.200652814995749,-14.715334022881109,-15.739974055856578,14.172388009742878,4.589996337890625,10.143118345877838,7.1930068969726335,-7.815424514472795,22.201438308418062,-0.31120880875010926,14.697222602695376,-6.790008544921875,66.04299294869965,-3.744240750038955,7.5042157057227215,7,-1.5800018310546875,-11.025009155273438,-15.497505187988281,-16.595001220703125,33.25,2,0.1061595688218624,1.2544887746451914,296.4200134277344,1.137573377910819,291.92999267578125,1.8691933442953519,295.3800048828125,0.1061595688218624
9084,2021-07-15,294.7900085449219,298.0,292.05999755859375,297.4800109863281,839800.0,-0.007775151501642541,2.185004581751538,1.9214386920980926,60.14514644338229,67.54228836174467,0.549884751506454,-5.513077930507677,-12.175604615825819,-13.61278473242669,14.101065238686322,5.94000244140625,9.75604890270563,3.829008483886696,-9.223389383128278,16.88140635090167,-2.6971904496207912,10.355207417394183,-3.860015869140625,42.99429187302127,-23.864152540100207,6.526198933507495,7,0.7299957275390625,-8.715011596679688,-13.680007934570312,-14.285003662109375,39.589996337890625,3,0.12639498683134298,-1.7650773515704712,297.1000061035156,1.2544887746451914,296.4200134277344,1.137573377910819,291.92999267578125,0.12639498683134298
9085,2021-07-16,293.3299865722656,297.6300048828125,293.0799865722656,296.7799987792969,698000.0,-0.004952752570763441,-1.3037996198834927,1.2825312549633563,55.996861321610076,66.1869088996752,2.181284085511777,-2.861664679500052,-10.541600210962145,-12.226961403895416,14.1057613207552,4.550018310546875,8.500619096595926,1.5194869995117415,-9.593706076946603,12.632680075970086,-4.037109538717459,7.076083537740942,-1.269989013671875,28.982582744411218,-33.294886259134984,5.556596538229183,7,2.1900177001953125,-7.2549896240234375,-12.719985961914062,-11.04498291015625,43.430023193359375,4,0.13449021243285753,2.185004581751538,294.7900085449219,-1.7650773515704712,297.1000061035156,1.2544887746451914,296.4200134277344,0.13449021243285753
9086,2021-07-19,287.30999755859375,290.0,284.4200134277344,289.5799865722656,1048100.0,-0.02052292397384603,2.5883974918800106,0.6579655019902698,42.37460247125561,63.04934298334193,7.337842622348035,4.103532622106513,-4.519413054164602,-6.455205822482242,14.077179915210605,8.90997314453125,7.977160575169648,-4.967001342773415,-14.271886398799495,4.3378837132526655,-9.619443870786426,-0.31455881476040304,13.69000244140625,17.719096035895113,-39.757472715024356,4.65244252801303,7,5.2650146484375,-1.2350006103515625,-6.6999969482421875,-3.2299957275390625,53.760009765625,0,0.1492116371914438,-1.3037996198834927,293.3299865722656,2.185004581751538,294.7900085449219,-1.7650773515704712,297.1000061035156,0.1492116371914438
9087,2021-07-20,296.1199951171875,298.6400146484375,285.9200134277344,287.8999938964844,1169600.0,0.030663734758471284,-1.0886766404501984,-3.621163437882312,48.16326982536462,59.961930621095604,-1.5540640371123118,-3.8899155974604582,-13.270249794138863,-15.227135971197754,14.728775497704625,12.720001220703125,7.4055032709582065,3.197996520996071,-5.208493814373071,11.604486856365213,-1.0052486466884716,7.401241688680614,4.548405151367206,71.73503029305112,18.512411299338616,4.2032451676845595,7,-3.54498291015625,-10.044998168945312,-16.532493591308594,-12.039993286132812,46.149993896484375,1,0.09651498568522321,2.5883974918800106,287.30999755859375,-1.3037996198834927,293.3299865722656,2.185004581751538,294.7900085449219,0.09651498568522321
9088,2021-07-21,301.7799987792969,302.1099853515625,294.4200134277344,294.82000732421875,867800.0,0.01911388543644099,1.0183747111429726,0.8467141631984794,61.2477330683658,58.82319318254911,-7.068525282757889,-8.761844359314978,-18.491072210419304,-20.687556925638773,16.01414037127516,7.689971923828125,6.579989842064776,8.07250061035154,-0.5707482930641845,16.715749513767264,3.7508761586436776,12.394125062059402,-17.3599853515625,98.13461223292764,42.69492018881928,4.321624451707849,7,-8.514999389648438,-15.150009155273438,-22.712501525878906,-17.05999755859375,8.410003662109375,2,0.07203920181030377,-1.0886766404501984,296.1199951171875,2.5883974918800106,287.30999755859375,-1.3037996198834927,293.3299865722656,0.07203920181030377
9089,2021-07-22,308.510009765625,309.3299865722656,302.04998779296875,302.8699951171875,1083300.0,0.022301050478994888,1.0000083839865856,0.8103479271260386,65.15865400233395,58.174794041105876,-12.960450177819496,-14.26696301158745,-24.73881044767552,-27.308872460177554,17.665202913826512,7.54998779296875,5.9607132484145495,13.560511779785145,3.910158103508138,23.21086545606215,8.73533494164667,18.38568861792362,-23.73619689941404,96.70823889739663,40.67382592688659,4.8251768381385025,7,-11.635009765625,-18.27001953125,-29.44251251220703,-23.790008544921875,7.1300048828125,3,0.07079185649270325,1.0183747111429726,301.7799987792969,-1.0886766404501984,296.1199951171875,2.5883974918800106,287.30999755859375,0.07079185649270325
9090,2021-07-23,312.6499938964844,314.9200134277344,309.29998779296875,310.19000244140625,1066800.0,0.0134192862461886,-1.6509425135133189,0.43616756487673963,65.22983579105394,58.6465964200777,-16.08452205221107,-17.269026763728448,-28.084436457130437,-31.213592831233314,19.209130712595858,6.410003662109375,5.188219186845458,16.415995788574207,4.638757898898689,28.193233678249726,10.52737684373642,22.304614733411995,-26.89393408203125,92.55731301229508,39.58115291120002,5.888618944837773,7,-12.97998046875,-19.614990234375,-33.69499969482422,-27.92999267578125,0.740020751953125,4,0.06950267522961395,1.0000083839865856,308.510009765625,1.0183747111429726,301.7799987792969,-1.0886766404501984,296.1199951171875,0.06950267522961395
9091,2021-07-26,313.6199951171875,313.9599914550781,309.80999755859375,312.0,903700.0,0.003102514759761199,2.6087094976514607,0.6585368879405525,68.8572514378966,59.34925498367351,-15.258870883485145,-17.159274965400925,-28.23823270350755,-31.802664106898305,20.714944620981612,4.149993896484375,4.850802713627104,16.141996765136696,2.577314804272703,29.70667872600069,9.359655784704671,22.92433774556872,-26.114098085937485,95.51717823949353,40.46183050031131,6.782340980432002,7,-13.949981689453125,-18.654983520507812,-34.769996643066406,-28.899993896484375,-3.529998779296875,0,0.07378360757830826,-1.6509425135133189,312.6499938964844,1.0000083839865856,308.510009765625,1.0183747111429726,301.7799987792969,0.07378360757830826
9092,2021-07-27,308.25,314.3699951171875,304.30999755859375,314.0400085449219,1076600.0,-0.017122617182558586,2.1193879433932805,-3.5740901213171576,61.53116572014275,58.74494667571173,-8.978505042239249,-11.190293123357378,-22.352606119929703,-26.017465068095646,21.244286934869088,10.05999755859375,4.393714427866712,10.027500915527355,-4.203637633752521,24.25863946480723,2.911931640887417,17.143070190167293,-19.099255984960905,67.46334913300305,11.638362786444858,7.115569274639925,7,-8.579986572265625,-12.854995727539062,-29.544998168945312,-23.529998779296875,-5.010009765625,1,0.10647204322536497,2.6087094976514607,313.6199951171875,-1.6509425135133189,312.6499938964844,1.0000083839865856,308.510009765625,0.10647204322536497
9093,2021-07-28,313.1300048828125,314.0899963378906,306.07000732421875,309.4100036621094,1024400.0,0.015831321598742898,1.8439757373749397,-0.6424863092759596,66.69648518331016,59.47287320237038,-12.678844340978742,-15.661155339217316,-26.55776397751481,-30.480809941668667,21.398812406490705,8.019989013671875,4.9134113565502275,14.13800506591798,-1.570882681468504,29.846892813304464,6.283561192224738,21.992448939611222,-22.43310470301168,86.09164740055724,27.14820542755374,7.85444387369325,7,-13.459991455078125,-14.330001831054688,-34.39750671386719,-28.410003662109375,-25.660003662109375,2,0.09306033812302617,2.1193879433932805,308.25,2.6087094976514607,313.6199951171875,-1.6509425135133189,312.6499938964844,0.09306033812302617
9094,2021-07-29,320.5,322.67999267578125,312.67999267578125,313.67999267578125,1457500.0,0.02353653435398395,-1.2675718131301599,1.8333347006078902,70.14756520351408,61.045173633693054,-17.90081211619514,-21.901553916220564,-33.087915258065664,-37.15888818116116,21.85146437904402,10.0,5.2691925297700095,20.0779998779297,2.0513938735277293,38.10460588233167,11.064696875728714,29.091302880130684,-28.349713025323183,88.13286197478853,26.744178352857197,9.013303002200995,7,-16.949996948242188,-17.82000732421875,-41.040000915527344,-35.779998779296875,-31.75,3,-0.0321684791219774,1.8439757373749397,313.1300048828125,2.1193879433932805,308.25,2.6087094976514607,313.6199951171875,-0.0321684791219774
9095,2021-07-30,321.1300048828125,321.7300109863281,317.010009765625,318.29998779296875,1311500.0,0.001965693862129525,1.3424153389471134,0.41495807193549256,74.52957209775465,64.61794803663739,-15.838240056749783,-21.472092329609552,-32.892770134971215,-37.25985109046678,22.39220893281798,4.720001220703125,5.4875983554186405,19.336505126953114,-0.60851986365833,39.28153011756456,9.36399263164742,29.309017622258807,-26.537341452047315,91.56239409384199,23.573977344324618,9.972512495305708,7,-16.830001831054688,-17.580001831054688,-41.610008239746094,-36.410003662109375,-33.670013427734375,4,-0.01709584950300247,-1.2675718131301599,320.5,1.8439757373749397,313.1300048828125,2.1193879433932805,308.25,-0.01709584950300247
9096,2021-08-02,322.07000732421875,324.1300048828125,319.1499938964844,321.4100036621094,914000.0,0.002927171012093055,1.0836871372844457,0.2332154333901266,72.91405515191997,67.36803529514354,-12.660379701066006,-21.60351668438608,-33.211477585758075,-37.65470560674646,22.62616907995792,4.980010986328125,6.362716254255872,19.06000671386721,-2.7268915077265206,40.84690493546094,8.166557603070316,29.953455824664104,-25.230357553852286,89.60647428179016,20.917425416033183,10.893449110796874,8,-12.794998168945312,-17.794998168945312,-41.93750762939453,-37.350006103515625,-32.510009765625,0,-0.026950639545405886,1.3424153389471134,321.1300048828125,-1.2675718131301599,320.5,1.8439757373749397,313.1300048828125,-0.026950639545405886
9097,2021-08-03,327.6099853515625,328.19000244140625,320.8500061035156,323.0299987792969,1043200.0,0.01720116093196733,1.557480767083668,6.939335090396264,75.07807494894087,68.90473994854077,-14.82249720325234,-25.95305556102437,-38.0697392017629,-42.78295392410814,22.658303803812448,7.339996337890625,7.851562493114045,22.999485778808605,-1.0780063495774925,47.0769779071947,10.960739714615556,35.038231843001654,-28.041300069951433,97.37786067867135,27.182824766017575,12.03874606419305,8,-12.489990234375,-21.304977416992188,-46.18749237060547,-42.889984130859375,-39.92999267578125,1,-0.053478189911918994,1.0836871372844457,322.07000732421875,1.3424153389471134,321.1300048828125,-1.2675718131301599,320.5,-0.053478189911918994
9098,2021-08-04,329.0899963378906,331.1199951171875,326.0199890136719,328.0,1341800.0,0.004517600355617768,-1.0197970739489604,0.23799116453553842,78.58332316080728,70.3963698550378,-13.433909490337612,-26.17774906686492,-39.02376093683222,-43.73865436791965,22.91742745818336,5.100006103515625,10.743723552202482,22.83049621582029,-3.231372250464176,48.892364682104756,9.799561982678028,35.86143044896255,-26.086752997104156,88.99133128779528,14.72126084673738,13.030934233142242,8,-11.375,-21.319992065429688,-46.01499938964844,-44.3699951171875,-44.660003662109375,2,-0.07854996016644133,1.557480767083668,327.6099853515625,1.0836871372844457,322.07000732421875,1.3424153389471134,321.1300048828125,-0.07854996016644133
9099,2021-08-05,328.82000732421875,331.5,326.75,331.1000061035156,1342800.0,-0.0008204108805381916,2.0844290314590044,-2.0917490270739423,80.17347444456264,72.05677414987211,-11.152811923970262,-24.456283016599286,-38.28422835706664,-43.01900063919254,23.92016789935625,4.75,12.975905867716733,20.843006896972668,-6.446041408310464,48.1320552022558,7.198482744331102,34.48753104961423,-21.88041873473611,81.50452393388485,1.4436840769569699,13.644524152641559,8,-10.915008544921875,-20.860000610351562,-44.17500305175781,-45.19500732421875,-47.54000854492182,3,-0.12575270720295384,-1.0197970739489604,329.0899963378906,1.557480767083668,327.6099853515625,1.0836871372844457,322.07000732421875,-0.12575270720295384
9100,2021-08-06,332.7699890136719,334.05999755859375,326.6700134277344,327.4599914550781,856900.0,0.012012595345387345,-1.1451477167028392,-2.3289475445382877,90.05994336441209,74.41262880837382,-13.35282626385532,-26.83744629348371,-41.807089932524946,-46.52355853507083,24.930535507235156,7.389984130859375,14.387618535889771,22.923489379882824,-5.816342463463684,51.66332122322933,8.553573458209542,37.293405301556106,-21.90073459850646,91.34803334622809,3.260874580298207,14.369915921673261,8,-13.584991455078125,-23.529983520507812,-47.15998077392578,-49.144989013671875,-53.41998291015631,4,-0.13228353056760567,2.0844290314590044,328.82000732421875,-1.0197970739489604,329.0899963378906,1.557480767083668,327.6099853515625,-0.13228353056760567
9101,2021-08-09,332.7699890136719,333.8800048828125,330.2900085449219,333.17999267578125,763000.0,0.0,2.966785250628045,-0.07721353119001367,88.23286337626682,77.37948410349873,-11.567139456347604,-24.897444339049684,-41.1828941858775,-46.03896378403931,25.74906231557479,3.589996337890625,15.154321260496545,20.881489562988293,-8.298478573253874,50.06145769923046,6.291505494867181,35.471473631109404,-17.726400832689365,90.2345997019856,0.07574297526220164,14.589984068121094,8,-12.704986572265625,-23.529983520507812,-46.944984436035156,-49.144989013671875,-46.149993896484375,0,-0.13616010774557008,-1.1451477167028392,332.7699890136719,2.0844290314590044,328.82000732421875,-1.0197970739489604,329.0899963378906,-0.13616010774557008
9102,2021-08-10,331.2799987792969,335.6700134277344,328.7699890136719,332.8500061035156,874900.0,-0.004477537889733707,-1.0940808179974253,3.8292519538518794,83.70662084375344,79.26949917688131,-7.226767597762773,-21.778521517917227,-39.04703883623074,-43.91803221699985,26.66308956190625,6.9000244140625,15.685447416883505,17.64850006103518,-11.804335829539696,47.101335951610054,2.9220821157477417,32.374918006322616,-12.813456910344314,54.50773531681277,-33.21120669660401,14.72641794528743,8,-7.1049957275390625,-21.2349853515625,-43.667503356933594,-47.654998779296875,-40.600006103515625,1,-0.12593576845699506,2.966785250628045,332.7699890136719,-1.1451477167028392,332.7699890136719,2.0844290314590044,328.82000732421875,-0.12593576845699506
9103,2021-08-11,328.6400146484375,333.57000732421875,325.3500061035156,332.0,1021100.0,-0.007969041718749126,1.5292311448317308,2.1401080744858687,75.37187361528237,79.84997788929999,-2.408610400124303,-17.55451499748966,-35.63154525528887,-40.62507638387967,26.880174537805342,8.220001220703125,15.980187881887673,13.431515502929699,-15.669784955950604,42.53281596181,-1.119134726510481,27.98216573236988,-6.732778467728565,31.87990513534773,-52.442270097767775,14.550650229440159,8,-2.3000030517578125,-18.595001220703125,-39.682518005371094,-45.0150146484375,-40.490020751953125,2,-0.12463492011608268,-1.0940808179974253,331.2799987792969,2.966785250628045,332.7699890136719,-1.1451477167028392,332.7699890136719,-0.12463492011608268
9104,2021-08-12,332.04998779296875,332.4200134277344,325.5799865722656,327.3999938964844,884400.0,0.01037601324409354,1.5380220925031565,-1.3839327883742052,74.91016729846714,79.89226624493472,-4.478929017416135,-19.004299227744582,-38.15784845399418,-43.42683324784355,28.00842244372189,6.84002685546875,17.25454853783674,14.978489685058605,-13.380163310451053,43.33714268056826,0.7991631873037477,29.157816182813463,-7.39019616285475,64.92225711632749,-17.599869086901236,14.179326497754843,8,-4.639984130859375,-22.004974365234375,-42.36248779296875,-48.42498779296875,-48.449981689453125,3,-0.14341212729355168,1.5292311448317308,328.6400146484375,-1.0940808179974253,331.2799987792969,2.966785250628045,332.7699890136719,-0.14341212729355168
9105,2021-08-13,332.7799987792969,334.0,330.25,333.94000244140625,754400.0,0.0021984972539232928,4.859380587940777,-0.24946348058357562,74.75457744896181,80.09676872238381,-3.7801206081520604,-17.525835444723896,-37.80984975979521,-43.586748512078884,29.251879804610386,3.75,17.932827692331784,13.736000061035156,-13.117580113321196,40.58958023539151,0.30920997385698,27.162790148213332,-7.42999267578125,71.9960019635327,-8.515417351996277,13.426790087178187,8,-4.519989013671875,-22.7349853515625,-43.092498779296875,-49.154998779296875,-49.589996337890625,4,-0.15475689701578266,1.5380220925031565,332.04998779296875,1.5292311448317308,328.6400146484375,-1.0940808179974253,331.2799987792969,-0.15475689701578266
9106,2021-08-16,330.17999267578125,332.6700134277344,326.6499938964844,332.30999755859375,924100.0,-0.007812987899071366,3.224520826640968,1.836205308989503,80.5177211233344,80.70117385287199,0.10199256572479953,-12.173588526115509,-34.47219293730865,-40.3330489482438,31.50041548987118,6.1300048828125,17.685642589551207,8.992494201660179,-13.720205035877427,31.705193439197785,-2.3638554171085957,20.348843820428954,5.490020751953125,46.80216225167521,-33.89907538250648,11.356349618768798,8,0.33001708984375,-20.134979248046875,-39.57499694824219,-46.55499267578125,-43.759979248046875,0,-0.15394629505058455,4.859380587940777,332.7799987792969,1.5380220925031565,332.04998779296875,1.5292311448317308,328.6400146484375,-0.15394629505058455
9107,2021-08-17,324.70001220703125,328.8900146484375,322.5799865722656,328.55999755859375,1086500.0,-0.01659694890759489,1.7920357567246408,1.8121955412917645,65.83634917611519,79.28484341012843,5.728161427689884,-4.682769812327649,-28.113149997856,-34.2087970918401,32.73392409416489,7.600006103515625,17.0380399571182,2.0835128784179915,-17.347791305900614,21.514817062736597,-7.632139213741311,11.799164970577294,10.789600830078143,18.564125586901508,-58.916608005815945,9.715652092159296,8,4.42498779296875,-14.654998779296875,-33.90251159667969,-41.07501220703125,-32.540008544921875,1,-0.11727753513468808,3.224520826640968,330.17999267578125,4.859380587940777,332.7799987792969,1.5380220925031565,332.04998779296875,-0.11727753513468808
9108,2021-08-18,323.5199890136719,326.05999755859375,322.2300109863281,323.57000732421875,913800.0,-0.003634195100082005,-1.9125657062625465,0.012958160715979886,54.976920655133526,76.48522632241409,6.744215237255162,-1.8872948524834783,-26.04223686651011,-32.49371958898837,33.582925302358916,3.829986572265625,16.527891405302626,-0.18350982666015625,-16.957607625861158,16.590587972540845,-8.570558726260685,8.203539072940373,11.453238964843763,10.95989151600165,-62.4811727454244,8.387048899600504,8,5.430023193359375,-13.4749755859375,-32.72248840332031,-39.894989013671875,-28.8499755859375,2,-0.10150839964482938,1.7920357567246408,324.70001220703125,3.224520826640968,330.17999267578125,4.859380587940777,332.7799987792969,-0.10150839964482938
9109,2021-08-19,330.3500061035156,332.3699951171875,322.4599914550781,322.70001220703125,1226300.0,0.0211115767859249,-1.4378746645145548,-152.9438682123246,62.61633068607857,73.43593602482147,0.17215616533644607,-7.3753597622276175,-31.78175845370589,-38.77179585395049,33.957633290514224,9.910003662109375,15.461918413704666,5.554507446289051,-9.841964276502097,20.9509791690802,-2.143728415106523,13.252743307684625,3.858628855468737,68.98897788056907,-2.0706384403409146,7.698235861395585,8,-1.399993896484375,-20.30499267578125,-39.55250549316406,-46.975006103515625,-36.290008544921875,3,-0.12774333714953168,-1.9125657062625465,323.5199890136719,1.7920357567246408,324.70001220703125,3.224520826640968,330.17999267578125,-0.12774333714953168
9110,2021-08-20,334.3800048828125,335.2699890136719,330.54998779296875,331.6499938964844,860100.0,0.012199178764458862,1.093136558332149,0.3568644659419567,65.53118218627223,70.91352700371095,-4.0291530732829415,-10.217802169990875,-34.716424979682984,-42.183293252844635,33.94351488865226,4.91998291015625,14.116696000216791,8.498005676269543,-6.346689828559192,23.342701181098278,1.0756579238551467,15.920353428683939,-12.149993896484375,93.17495682129868,23.450918372736453,7.422347752414378,8,-5.42999267578125,-24.334991455078125,-43.58250427246094,-51.0050048828125,-46.529998779296875,4,-0.15186314384167,-1.4378746645145548,330.3500061035156,-1.9125657062625465,323.5199890136719,1.7920357567246408,324.70001220703125,-0.15186314384167
9111,2021-08-23,336.760009765625,338.2799987792969,334.0199890136719,336.0,1253200.0,0.0071176650758366655,1.2421176054867569,0.2783907352135663,62.54460071896693,68.56219143429024,-6.463342185480371,-11.35764067472843,-35.95118106025507,-44.06391155114579,34.032896298735146,4.260009765625,12.743388488338724,9.721009826660179,-4.700721090238346,24.142740743558704,2.5101443682109448,16.931875285109413,-14.300018310546875,90.52965626342869,23.29968203107508,7.210865458449256,8,-6.5050048828125,-25.410003662109375,-45.96250915527344,-53.385009765625,-48.77001953125,0,-0.15907472909714515,1.093136558332149,334.3800048828125,-1.4378746645145548,330.3500061035156,-1.9125657062625465,323.5199890136719,-0.15907472909714515
9112,2021-08-24,341.07000732421875,344.3900146484375,338.4800109863281,338.9800109863281,1032200.0,0.012798424496998306,-2.8252496222334154,2.7499598458079024,65.24176082734564,67.43662334674171,-10.324295334408305,-13.78978508566081,-39.139270192541005,-47.95216848232269,35.261172935895466,7.6300048828125,10.50823174157108,12.390007019042969,-0.4073614443133806,25.187375482399318,5.9913227873648225,18.788691250721115,-17.977215576171886,85.0180199658743,19.692195462026135,6.398684231678168,8,-7.7599945068359375,-25.914993286132812,-51.74500274658203,-57.69500732421875,-55.899993896484375,1,-0.160231016280873,1.2421176054867569,336.760009765625,1.093136558332149,334.3800048828125,-1.4378746645145548,330.3500061035156,-0.160231016280873
9113,2021-08-25,342.2699890136719,343.55999755859375,339.3299865722656,342.5199890136719,1502100.0,0.0035182855826794146,2.630884086444008,-0.1196174344747025,66.71637884931216,66.52620240794673,-10.490756229293595,-13.380777611151245,-39.05905432788717,-48.78972512698442,36.5558271687744,4.230010986328125,8.781140515257505,12.132989501953148,0.18266654008084515,24.08331246382545,6.1578280210169964,18.1081509828893,-17.89936389160158,90.3327706675313,25.935893016116907,5.975161480936155,8,-8.959976196289062,-22.864974975585938,-52.944984436035156,-58.894989013671875,-58.209991455078125,2,-0.14640484693374878,-2.8252496222334154,341.07000732421875,1.2421176054867569,336.760009765625,1.093136558332149,334.3800048828125,-0.14640484693374878
9114,2021-08-26,310.19000244140625,324.0,308.0199890136719,317.20001220703125,5486100.0,-0.09372713823000178,-1.81585188132868,28.0400390625,33.484492765463145,61.94063744311353,20.296713101013836,18.853853353914303,-5.946921298327084,-16.485150179870573,36.144501904414334,34.25,6.742280895439819,-19.431497192382835,-33.78085749203075,-5.082136892734923,-26.606177342206763,-12.256817042558907,34.20001220703125,5.966488584654964,-52.748378082760574,7.174680149823953,8,16.014999389648438,13.029998779296875,-20.242507934570312,-26.260009765625,-37.260009765625,3,-0.05003381440897192,2.630884086444008,342.2699890136719,-2.8252496222334154,341.07000732421875,1.2421176054867569,336.760009765625,-0.05003381440897192
9115,2021-08-27,315.6400146484375,318.2300109863281,310.1499938964844,314.2300109863281,1840400.0,0.017569915742402964,1.452206852797755,-0.20114146902100094,38.39589350059228,57.26043437391996,13.588707616096428,13.672450026298861,-10.36496269591612,-21.686501945648047,35.71094811165884,8.08001708984375,5.509840363964599,-13.706985473632812,-28.92410954969199,1.510138602426366,-21.315547511662373,-6.098423435603252,28.02259948730466,20.951389232681056,-32.38117316167538,7.608562038029582,8,10.564987182617188,8.709991455078125,-22.08251953125,-28.100021362304688,-39.66000366210943,4,-0.06836907897713718,-1.81585188132868,310.19000244140625,2.630884086444008,342.2699890136719,-2.8252496222334154,341.07000732421875,-0.06836907897713718
9116,2021-08-30,313.3900146484375,318.7200012207031,310.1600036621094,316.94000244140625,1411900.0,-0.007128373766254192,1.4078805047643574,-2.5177152998723025,38.0045663838357,54.16801406366669,14.758611816243956,16.062349715518394,-7.140730743328845,-19.31512051289667,35.01843074895745,8.55999755859375,3.9170181137970417,-15.522985839843727,-32.052498565667236,1.0065268859797811,-23.78774220275551,-7.258229476931945,29.55974698486324,14.76497621610827,-36.83188814427065,8.264756362911758,8,12.814987182617188,10.959991455078125,-17.037506103515625,-23.055007934570312,-35.97000122070307,0,-0.08149592313454146,1.452206852797755,315.6400146484375,-1.81585188132868,310.19000244140625,2.630884086444008,342.2699890136719,-0.08149592313454146
9117,2021-08-31,310.0899963378906,314.2900085449219,309.1099853515625,313.1300048828125,1567000.0,-0.010530068465164244,-1.0719966308799385,0.8563433798119079,37.67113146247044,52.24514859781523,17.621326385373663,18.95431316455722,-3.0536668206058266,-15.977782156411308,33.98009205812384,5.180023193359375,2.071159637262099,-17.94700469970701,-36.50035816634005,0.6063487669260326,-27.2236814330235,-8.670327966390516,32.16116984301755,5.824442393147715,-46.2726460095187,9.276676733316519,8,16.115005493164062,14.260009765625,-12.772483825683594,-19.2349853515625,-27.07000732421875,1,-0.07126965192206425,1.4078805047643574,313.3900146484375,1.452206852797755,315.6400146484375,-1.81585188132868,310.19000244140625,-0.07126965192206425
9118,2021-09-01,303.239990234375,315.4599914550781,300.7900085449219,311.79998779296875,3085400.0,-0.022090380806904508,-1.1797957628963216,2.8157807559102546,31.68934697772572,48.808817074664915,23.794315969259742,25.05287937239609,4.428136129356631,-9.080890314275507,32.92376970171905,14.66998291015625,-0.07269774423576791,-23.504510498046898,-45.101048709771476,-1.9079722863223196,-34.30277960390919,-12.706241392184609,38.32655240318843,10.55571991137934,-38.270055261756305,10.798269105862289,9,19.350021362304688,19.350021362304688,-5.707481384277344,-12.384979248046875,-24.29998779296875,2,-0.05958968931727737,-1.0719966308799385,310.0899963378906,1.4078805047643574,313.3900146484375,1.452206852797755,315.6400146484375,-0.05958968931727737
9119,2021-09-02,287.4700012207031,306.8399963378906,285.3500061035156,306.5,5475100.0,-0.052004977976299216,1.1806189295772904,2.223131332577524,25.824358694625644,44.396947797815294,36.701692384757905,39.59631757642626,20.737070435530313,6.631186540636236,32.17536549812664,21.489990234375,-1.7026120070789261,-37.206999206542946,-64.99619488064826,-9.417803532437631,-51.10159704359563,-23.31240136949026,52.465480053154636,6.352997984394605,-37.908464255843214,13.894597837052666,9,27.400009155273438,27.400009155273438,11.765007019042969,3.385009765625,-10.929992675781193,3,-0.011862120039062285,-1.1797957628963216,303.239990234375,-1.0719966308799385,310.0899963378906,1.4078805047643574,313.3900146484375,-0.011862120039062285
9120,2021-09-03,288.75,293.0,284.5,286.70001220703125,1819000.0,0.004452634270920575,-1.6356539265876209,-0.10772401074449746,27.578749806767178,40.51185325201532,31.59047108429479,36.732662393053886,19.915940478750315,5.316097946085847,31.200793314920787,8.5,-2.822913880760666,-33.72600097656249,-65.503192584501,-1.9488093686239836,-49.61459678053177,-17.837405172593208,47.910352763637206,12.419637195771772,-30.21836656995604,15.88859580396926,9,25.69500732421875,25.69500732421875,14.364997863769531,5.9850006103515625,-12.839996337890568,4,-0.0547879041531385,1.1806189295772904,287.4700012207031,-1.1797957628963216,303.239990234375,-1.0719966308799385,310.0899963378906,-0.0547879041531385
9121,2021-09-07,287.4599914550781,290.8900146484375,284.4800109863281,290.760009765625,2177000.0,-0.004467562060335495,2.601097252582401,-1.6097746151784917,28.888887351092805,36.472645087987225,28.10766423140973,36.316055423441526,21.601905255073234,6.491147590874107,30.17401541062621,6.410003662109375,-5.048667813658881,-32.750509643554665,-67.73624205874245,2.2352227716331186,-50.243375851148585,-15.257643435960745,45.0275330874681,9.619052122243762,-34.574363097228925,17.4928662075939,9,26.560012817382812,26.975021362304688,16.465011596679688,7.2750091552734375,-4.009979248046875,1,-0.03993592433729709,-1.6356539265876209,288.75,1.1806189295772904,287.4700012207031,-1.1797957628963216,303.239990234375,-0.03993592433729709
9122,2021-09-08,289.55999755859375,289.80999755859375,284.79998779296875,286.45001220703125,1504300.0,0.0073053856743183765,1.7756399418388396,-0.9424145743746243,30.947047976481755,32.49827499100608,20.03998546542209,32.601742666363464,19.781482359034726,4.266469349104,28.94486211014297,5.010009765625,-7.981494517006695,-28.564503479003918,-65.68138475180649,8.552377793798655,-47.122944115405176,-10.00606284260266,38.12677562833068,16.39764291455861,-30.67771950883388,18.558440636401286,9,14.680007934570312,24.875015258789062,17.215011596679688,5.9000091552734375,-0.389984130859375,2,-0.04192562589175575,2.601097252582401,287.4599914550781,-1.6356539265876209,288.75,1.1806189295772904,287.4700012207031,-0.04192562589175575
9123,2021-09-09,287.67999267578125,292.5,285.70001220703125,289.80999755859375,1444700.0,-0.006492626394058676,-1.233177654392752,-0.6848922557600974,24.652485077497673,31.516940803454354,14.93235414462049,32.94488920937789,21.783786776591512,6.168636925649025,28.247234506857446,6.79998779296875,-11.266623994271413,-28.396507263183594,-67.53540849600529,10.742393969638101,-47.96595787959444,-8.827056646772746,35.68610429108355,14.311197611001623,-28.753291344946703,19.569450616410837,9,13.920013427734375,26.755020141601562,23.032508850097656,11.990005493164062,3.510009765625,3,-0.016198567091042948,1.7756399418388396,289.55999755859375,2.601097252582401,287.4599914550781,-1.6356539265876209,288.75,-0.016198567091042948
9124,2021-09-10,284.42999267578125,290.5899963378906,284.1099853515625,288.6600036621094,1565100.0,-0.01129727503734601,-1.66118146897187,1.9859160983437447,20.05036369305448,29.478548602616822,15.806216450004854,34.197733730670166,25.309111920018324,9.483440307873138,27.555198382209667,6.480010986328125,-15.528469119594547,-29.26550750732423,-70.07126164780476,11.5402466331563,-49.668384577564495,-8.862630437083965,35.04749569302987,3.599626512145221,-31.757815076212182,20.40287707024026,9,16.985000610351562,29.82000732421875,28.31250762939453,16.705001831054688,8.240020751953125,4,-0.019301727580582462,-1.233177654392752,287.67999267578125,1.7756399418388396,289.55999755859375,2.601097252582401,287.4599914550781,-0.019301727580582462
9125,2021-09-13,281.27999877929693,286.2900085449219,278.45999145507807,284.510009765625,1518100.0,-0.011074759967648617,1.3063349738196532,0.7635939946179406,17.0389682912369,27.149037703439173,15.164375464934267,35.09077449631849,28.64547551539664,12.640500723256423,26.817233230041097,7.830017089843807,-20.533472371935375,-29.84050140380856,-72.0510129575004,12.370010149883285,-50.94575718065448,-8.735245626962637,33.95338922744435,20.085510027975157,-7.950441462385609,21.10525577684591,9,15.679992675781193,30.14500427246088,31.6525039672851,20.044998168945256,15.410003662109318,0,-0.01685150119079093,-1.66118146897187,284.42999267578125,-1.233177654392752,287.67999267578125,1.7756399418388396,289.55999755859375,-0.01685150119079093
9126,2021-09-14,279.35000610351557,282.92999267578125,278.60000610351557,282.19000244140625,1278800.0,-0.00686146432080903,1.004634175632457,0.8792528415264736,12.264611065066461,24.32609099261651,13.13979356535009,34.80176583379733,30.613013253134284,14.58030018679949,26.815146881542297,4.329986572265682,-21.290820899176992,-29.228994750976597,-72.70946894088519,14.251479438931995,-50.96923184593089,-7.488757656022301,30.73510638599288,6.339131814555807,-13.89044678458195,21.74023709495431,9,17.609985351562557,32.074996948242244,34.86249542236334,23.254989624023494,19.290008544921932,1,-0.01231430952656365,1.3063349738196532,281.27999877929693,-1.66118146897187,284.42999267578125,-1.233177654392752,287.67999267578125,-0.01231430952656365
9127,2021-09-15,286.6199951171875,287.29998779296875,278.5599975585937,280.57998657226557,1430000.0,0.02602466030008954,1.3621614711134542,-2.1267663145678415,18.32669890147153,22.84135231747716,2.4478954175474996,25.858416933064234,23.534809946338953,7.246411156998306,27.37745802387877,8.739990234375057,-22.805200482750024,-20.05500488281251,-63.896650094969004,23.78664032934398,-41.975827488890786,1.8658177232657636,19.037600427500706,58.11964883070379,44.82614216063093,21.920822606078247,9,6.029998779296875,24.805007934570312,28.032508850097656,15.985000610351562,19.05999755859375,2,-0.011059880553204837,1.004634175632457,279.35000610351557,1.3063349738196532,281.27999877929693,-1.66118146897187,284.42999267578125,-0.011059880553204837
9128,2021-09-16,290.67999267578125,291.2099914550781,285.2200012207031,287.1099853515625,1433200.0,0.014165088367033674,1.5874660549974953,0.5910599790823463,33.695466995832746,23.71591990650017,-4.001948125635693,20.2502218704484,19.70128915602652,3.080487132183748,27.84088392775323,5.989990234375,-24.21706604201637,-14.353007507324207,-57.997721776482706,29.29170676183429,-36.17536464190346,7.469349627255042,11.169938296361522,95.84314682904413,78.25106708169146,21.822357134579256,9,-4.9499969482421875,20.745010375976562,26.430015563964844,12.730010986328125,17.899993896484375,3,-0.005194644578552343,1.3621614711134542,286.6199951171875,1.004634175632457,279.35000610351557,1.3063349738196532,281.27999877929693,-0.005194644578552343
9129,2021-09-17,288.1499938964844,292.20001220703125,286.5400085449219,290.8699951171875,2113600.0,-0.008703725206566926,1.1040767358885493,-0.7619035407156657,25.8478132287875,23.52359362005798,-1.5258031522928945,20.50805950915543,22.485905036111944,5.512243967488757,27.53366824871504,5.660003662109375,-25.602481327317605,-14.77300567626952,-57.33103592416728,27.78502457162824,-36.05202080021837,6.506009447679332,10.425345543269316,70.52392872135107,51.152665528074245,21.279015123948867,9,-2.6699981689453125,23.275009155273438,30.042518615722656,15.260009765625,23.6400146484375,4,0.010550090610149221,1.5874660549974953,290.67999267578125,1.3621614711134542,286.6199951171875,1.004634175632457,279.35000610351557,0.010550090610149221
9130,2021-09-20,283.6000061035156,286.6600036621094,279.83999633789057,282.5199890136719,1168500.0,-0.015790344922246624,-1.1180138940225177,-0.3970649283622614,24.84376554291252,23.074135641371278,2.4773535917115055,22.19671545219535,27.21355170097638,9.914818912150508,27.115192361857016,8.309997558593807,-26.117758013171056,-16.78399353027345,-57.457372093998856,23.88938503345196,-37.120682812136124,3.5526957515892263,12.159184618383506,36.950169591637916,16.29414484674665,20.336689281862693,9,1.8799896240234375,27.824996948242188,35.12750244140625,19.80999755859375,29.199981689453125,0,0.03198168945351898,1.1040767358885493,288.1499938964844,1.5874660549974953,290.67999267578125,1.3621614711134542,286.6199951171875,0.03198168945351898
9131,2021-09-21,283.19000244140625,286.1700134277344,282.0899963378906,285.7200012207031,719900.0,-0.001445711048256193,1.379002624671916,-2.342554393896581,26.11860353845833,22.537641814924235,2.4786149425584654,19.38130197910857,27.911334119008416,10.220632293950928,26.375369742824923,4.08001708984375,-24.484389224933864,-14.515496826171898,-52.03593288608306,23.004939233739265,-33.27571485612748,4.2447212037836834,10.147300383137917,33.94428086881063,10.94073611792328,18.76021802995559,9,2.2899932861328125,28.235000610351562,35.96250915527344,20.220001220703125,25.32000732421875,1,0.047671174418642215,-1.1180138940225177,283.6000061035156,1.1040767358885493,288.1499938964844,1.5874660549974953,290.67999267578125,0.047671174418642215
9132,2021-09-22,286.4200134277344,288.7799987792969,283.6600036621094,283.8800048828125,1054800.0,0.01140580867432428,-2.436225665393399,-1.0039564310097342,34.041762190966026,23.58089482753183,-1.3897950444579124,12.487359452051066,24.867819338273478,6.973931985274419,24.91557562380674,5.589996337890625,-23.064465510410855,-8.552986145019531,-40.29046314519951,23.184490855160448,-24.42172464510952,7.315752355070458,4.834465805084562,53.23631587134262,27.47436410807375,15.868738500089975,9,-1.0900115966796875,25.004989624023438,33.85749816894531,16.989990234375,30.67999267578125,2,0.04266462065433263,1.379002624671916,283.19000244140625,-1.1180138940225177,283.6000061035156,1.1040767358885493,288.1499938964844,0.04266462065433263
9133,2021-09-23,292.1600036621094,293.32000732421875,287.3999938964844,287.8599853515625,1061700.0,0.02004046493009204,-1.268203848020158,1.6929148994965817,55.49566946309923,27.51926213531458,-7.182815287319954,2.9521267131682407,19.362948095041475,1.3208759427859604,23.150464568625733,6.899993896484375,-21.618393508493398,-0.307496643066429,-22.925037922826448,22.31004463669359,-11.61626728294641,11.001273996813552,-13.700012207031307,91.39463860017707,60.567783861237416,11.308770639879997,9,-6.2700042724609375,19.264999389648438,27.425003051757812,11.25,25.449981689453125,3,0.04627597495962554,-2.436225665393399,286.4200134277344,1.379002624671916,283.19000244140625,-1.1180138940225177,283.6000061035156,0.04627597495962554
9134,2021-09-24,294.6700134277344,295.3399963378906,290.5,290.5,1067700.0,0.008591216231390364,-1.3213336943714644,0.9697664350652576,56.742613041921686,31.930778218724,-9.037961663990302,-0.8223818607547173,17.19654101663258,-0.9626569033753185,23.90315700875143,4.839996337890625,-20.419669907411617,2.978512573242199,-18.090786885348734,24.047812031833132,-7.556137156053239,13.513162302537637,-15.91282165527349,95.67752961189517,59.9395545225362,10.534649729295452,9,-7.7200164794921875,16.754989624023438,24.827499389648438,8.739990234375,20.339996337890625,4,0.04720525506726725,-1.268203848020158,292.1600036621094,-2.436225665393399,286.4200134277344,1.379002624671916,283.19000244140625,0.04720525506726725
9135,2021-09-27,294.05999755859375,295.2900085449219,289.3399963378906,294.0,1677500.0,-0.002070166088651626,3.722195310986243,0.014387857409453832,57.63536084810901,36.97197263906206,-7.179454752614504,-2.0153068948177406,18.197223551524814,-0.14896734982607995,24.74119975407251,5.95001220703125,-18.492389188631932,3.4474975585937386,-14.42569118455242,21.320686301739897,-5.489096812979369,12.384091930166846,-14.639493603515689,90.3396318543632,49.17872993468501,8.936594371573092,9,-7.1100006103515625,17.365005493164062,25.437515258789062,9.350006103515625,20.860015869140625,0,0.06029385544966992,-1.3213336943714644,294.6700134277344,-1.268203848020158,292.1600036621094,-2.436225665393399,286.4200134277344,0.06029385544966992
9136,2021-09-28,287.8500061035156,291.5899963378906,283.75,288.6400146484375,1835800.0,-0.021118110272175805,1.3438054530442438,-13.16734486266531,48.19354327043044,40.29051090227971,0.4057261985202558,2.3011675897497526,24.927847660283078,6.1784418395888,25.88685575611509,10.30999755859375,-15.919306237901537,-1.4854934692382926,-15.802162130724469,12.831175192247883,-8.643827799981352,5.672840861504767,-7.792722453125066,35.873331068899745,-8.072136851475179,7.15833433074308,9,-0.260009765625,23.574996948242188,31.647506713867188,15.55999755859375,20.519989013671875,1,0.08667702331220628,3.722195310986243,294.05999755859375,-1.3213336943714644,294.6700134277344,-1.268203848020158,292.1600036621094,0.08667702331220628
9137,2021-09-29,287.989990234375,292.8800048828125,286.8999938964844,290.4200134277344,1163000.0,0.00048630928570836396,-1.5943559224419275,3.075945455247808,50.339984416544176,42.13990172680321,0.5369820655374724,0.44334524714781764,25.03684112224596,6.135367753815956,26.921838098025212,5.980010986328125,-12.618764804422995,-0.240509033203125,-10.705830245262746,10.224812178856496,-5.473169639232935,4.992151572826685,-7.321398076484456,36.583188732453706,-10.651838769834399,5.232660606029823,9,-0.399993896484375,23.435012817382812,32.81251525878906,16.725006103515625,30.980010986328125,2,0.07125254427957795,1.3438054530442438,287.8500061035156,3.722195310986243,294.05999755859375,-1.3213336943714644,294.6700134277344,0.07125254427957795
9138,2021-09-30,285.1700134277344,292.57000732421875,284.9599914550781,290.3299865722656,1668500.0,-0.00979192646364424,-1.727595900375179,2.1234254712597487,50.81933314006411,44.91451505027839,2.7861690988944474,1.939597525560771,27.89569377196858,9.191881792835716,27.303036429004713,7.610015869140625,-8.663999808948176,-2.15698699951173,-9.94347400881776,5.629500009794299,-6.050230504164745,1.7362565051412844,-3.9145651026438486,12.252061056240308,-38.82943259471233,3.8932435046530065,9,2.41998291015625,25.839981079101562,39.0625,22.599990844726562,39.3499755859375,3,0.11196826865484133,-1.5943559224419275,287.989990234375,1.3438054530442438,287.8500061035156,3.722195310986243,294.05999755859375,0.11196826865484133
9139,2021-10-01,284.05999755859375,286.510009765625,279.79000854492193,283.79998779296875,1245700.0,-0.0038924705153893235,1.6046343829102474,-0.050389751718101276,53.22356338312253,48.06782592141283,3.637532171321425,2.9313369545157,28.815526975306454,10.5125061758647,26.750298808910166,6.720001220703068,-5.487071275673998,-3.0965026855468523,-11.017972605122281,4.824967234028577,-7.057237645334567,0.8642322742408624,11.279998779296875,27.54831621723764,-26.31986609613473,3.9607349597877173,10,3.5050048828125,17.169998168945312,42.297515869140625,23.710006713867188,45.010009765625,4,0.11810880828458892,-1.727595900375179,285.1700134277344,-1.5943559224419275,287.989990234375,1.3438054530442438,287.8500061035156,0.11810880828458892
9140,2021-10-04,272.92999267578125,283.989990234375,271.08999633789057,282.8699951171875,1747700.0,-0.03918188051281912,1.118226872522647,-38.22934272300469,43.86466334698426,50.03961034458238,14.63371842793407,13.507936855415664,39.48863192681523,21.916358486266233,26.370370141118915,12.970001220703182,-5.073431194037482,-13.435507202148415,-23.544405330928498,-3.3266090733683313,-18.489956266538456,-8.381058137758373,22.099003906250005,8.444220359516494,-49.31129631186141,5.054449064390054,10,10.285003662109375,21.975006103515625,51.782508850097656,34.84001159667969,56.470001220703125,0,0.15417879389983868,1.6046343829102474,284.05999755859375,-1.727595900375179,285.1700134277344,-1.5943559224419275,287.989990234375,0.15417879389983868
9141,2021-10-05,275.98001098632807,278.85000610351557,274.35000610351557,274.92999267578125,953700.0,0.011175093952279447,-3.072413935954055,-0.10563561897860742,38.93972683915962,50.58382863882611,11.681883191471456,10.07006727171705,35.97646405457681,19.157829494340206,25.968587745425246,5.920013427734318,-3.9168922363853085,-9.81148986816413,-20.91362452940689,1.2906447930786271,-15.36255719878551,-4.260422537542752,18.091425585937543,22.441545345685956,-33.81103003033451,5.551067330621371,10,7.234985351562557,18.924987792968807,49.29749298095709,31.78999328613287,44.54998779296881,1,0.1410971841846016,1.118226872522647,272.92999267578125,1.6046343829102474,284.05999755859375,-1.727595900375179,285.1700134277344,0.1410971841846016
9142,2021-10-06,277.42001342773443,278.66000366210943,271.75,272.95001220703125,940600.0,0.005217778042184706,-1.0116383924803711,4.257069782312024,35.42218992423625,48.35344202339689,9.86878182860579,8.088643889696243,34.2546339617287,17.894348967768167,25.617083725558288,6.910003662109432,-2.203231110521074,-7.764488220214787,-19.31742264139484,3.788446200965268,-13.540955430804786,-1.988021009624788,15.732165535156184,29.46933823205611,-20.875781096654173,5.77646721059002,10,5.794982910156193,15.854980468749943,47.857490539550724,30.349990844726506,47.78997802734369,2,0.11156362263501673,-3.072413935954055,275.98001098632807,1.118226872522647,272.92999267578125,1.6046343829102474,284.05999755859375,0.11156362263501673
9143,2021-10-07,283.0199890136719,285.44000244140625,280.1300048828125,280.1300048828125,909500.0,0.02018591058642638,-2.674758973167615,0.6465287117762236,44.716780460699255,47.01723840326107,3.169227920271169,2.2363089865564802,28.274771041890176,12.55075743816559,25.258225982497805,8.019989013671818,-0.4261754635570014,-1.9315124511718977,-13.460476005563464,9.597451103219669,-7.695994228367681,3.8329693260238855,9.249702644218758,77.36694090242506,28.352621207915902,5.7644817771957895,10,0.170013427734375,10.2550048828125,42.25751495361328,26.680023193359375,46.300018310546875,3,0.12702287330417006,-1.0116383924803711,277.42001342773443,-3.072413935954055,275.98001098632807,1.118226872522647,272.92999267578125,0.12702287330417006
9144,2021-10-08,278.94000244140625,284.3599853515625,278.73001098632807,284.04998779296875,797300.0,-0.01441589545135813,-1.0361687802831923,-1.7681707304195398,45.15390498798782,45.63040997435871,5.345385699283668,6.201884667733054,31.682034704845307,16.898419297879684,24.80015173195102,5.629974365234432,0.43881311444528137,-5.73699951171875,-17.575517399803346,6.101518376365846,-11.65625845576102,0.18225943232351938,12.482501403684353,54.70385201851913,3.9915086450821704,5.919258944042294,10,3.0449981689453125,10.024993896484375,43.65000915527344,31.19000244140625,47.45001220703125,4,0.16340426677181275,-2.674758973167615,283.0199890136719,-1.0116383924803711,277.42001342773443,-3.072413935954055,275.98001098632807,0.16340426677181275
9145,2021-10-11,276.54000854492193,280.29998779296875,276.41000366210943,276.64999389648443,681000.0,-0.00860397890398834,-20.027218739689562,0.021523613864933948,43.35930000310848,45.09327183354516,5.586272376704812,8.673244643152373,33.34723741646195,19.535370185839326,23.969528683841553,3.889984130859318,-0.5591478594270711,-7.899993896484318,-20.205427512548,4.405439719579363,-14.052710704516187,-1.7472770884524493,14.069194999880665,34.9890992746229,-17.107161969624805,6.152716808031842,10,5.444992065429631,6.674987792968693,38.33000183105463,36.99499511718744,57.10000610351557,0,0.1899544266874631,-1.0361687802831923,278.94000244140625,-2.674758973167615,283.0199890136719,-1.0116383924803711,277.42001342773443,0.1899544266874631
9146,2021-10-12,275.91000366210943,278.3800048828125,275.1099853515625,275.29998779296875,1117100.0,-0.002278169029238941,-5.60596159181283,-5.546337402886199,38.92983331361834,43.82547726655341,4.855032435285295,9.520437005391784,33.189676875610814,20.286270408349594,23.134808501232495,3.27001953125,-1.9640029890521191,-8.357998657226517,-21.052993061504935,4.336995747051901,-14.705495859365726,-2.010501455087308,13.918431594416688,30.38716523181359,-20.674063541627504,6.347497202139199,10,5.919998168945256,7.304992675781193,38.53500366210932,37.62499999999994,54.63998413085932,1,0.1938675275430788,-20.027218739689562,276.54000854492193,-1.0361687802831923,278.94000244140625,-2.674758973167615,283.0199890136719,0.1938675275430788
9147,2021-10-13,283.45001220703125,284.4800109863281,278.67001342773443,278.67001342773443,883100.0,0.027327782410367485,-1.4309619423996867,7.835859722846743,41.160956568651535,42.75232431417423,-3.795873380071612,1.8242972523977414,24.754883197589038,12.90392659643237,22.591368101045795,8.570007324218693,-3.324394342677465,-0.6594909667968523,-13.309920474897694,11.99093854130399,-6.984705720847273,5.665723787253569,5.628885492749475,80.73584760734312,33.33994158831758,6.325214754050412,10,-4.6500091552734375,-0.235015869140625,30.777496337890625,30.955001831054688,38.72998046875,2,0.13081666951978277,-5.60596159181283,275.91000366210943,-20.027218739689562,276.54000854492193,-1.0361687802831923,278.94000244140625,0.13081666951978277
9148,2021-10-14,289.1700134277344,289.94000244140625,286.010009765625,286.8500061035156,799200.0,0.02017992935038304,1.0362733626387528,0.485357304748108,44.75990658640291,41.8119180034276,-9.933409006845636,-4.231583527189628,18.140402749220698,7.283842525338969,22.316261192316865,6.489990234375,-3.653943969761542,5.136009216308594,-7.366469880005582,17.63848831262277,-1.1152303318484655,11.387248764465653,-18.080017089843807,94.80790204753575,51.30846975940862,6.251239548157087,10,-8.655014038085938,-5.95501708984375,20.167495727539062,25.235000610351562,33.3499755859375,3,0.12463248730439469,-1.4309619423996867,283.45001220703125,-5.60596159181283,275.91000366210943,-20.027218739689562,276.54000854492193,0.12463248730439469
9149,2021-10-15,291.19000244140625,291.8800048828125,289.3500061035156,290.80999755859375,931700.0,0.006985471936483023,1.874982660563185,0.16379469101049696,47.337170544084316,42.19775213643872,-12.109040541786385,-6.337049083669854,15.239668617236873,5.344756707456668,22.07760363017176,2.709991455078125,-4.112013220538927,7.003997802734375,-5.77992943227639,19.78792503774514,0.6120341852289926,13.395961420239757,-19.72300598144534,95.88550007279079,55.90226917957509,6.3919636175053745,10,-9.375,-7.975006103515625,16.82750701904297,23.215011596679688,19.290008544921875,4,0.1309454464889641,1.0362733626387528,289.1700134277344,-1.4309619423996867,283.45001220703125,-5.60596159181283,275.91000366210943,0.1309454464889641
9150,2021-10-18,292.6700134277344,293.04998779296875,289.3599853515625,290.2099914550781,766500.0,0.005082629808438988,1.29194783531731,6.473658849983939,54.90236976945436,43.9713791286937,-11.727758547347491,-7.486557361578093,12.75061211511013,3.9065361852709657,21.17153425807589,3.69000244140625,-4.378601136481564,8.03050842285154,-5.2978036515051485,21.358820497208228,1.366352385673224,14.694664460029855,-20.386496630859426,97.88197149651786,55.00860415277571,6.664156037178338,10,-10.27001953125,-9.45501708984375,15.162483215332031,21.579986572265625,11.329986572265625,0,0.11521508755125409,1.874982660563185,291.19000244140625,1.0362733626387528,289.1700134277344,-1.4309619423996867,283.45001220703125,0.11521508755125409
9151,2021-10-19,296.69000244140625,297.54998779296875,292.3399963378906,294.5400085449219,849500.0,0.013735568487492023,1.692526673553556,0.8739734524252574,58.201372370993575,46.50239940055562,-13.970212798817954,-11.00767240072355,7.747485876530845,0.04538603085563864,20.171936883826028,5.209991455078125,-4.5957609824672545,11.37549743652346,-2.972137386756856,25.723132259803776,4.201680024883331,18.54931484816359,-23.160497384765677,95.44498665662343,49.637142769856,7.173817411640158,10,-10.360015869140625,-12.370010375976562,7.502494812011719,14.735000610351562,-39.79000854492182,1,0.12454080657580824,1.29194783531731,292.6700134277344,1.874982660563185,291.19000244140625,1.0362733626387528,289.1700134277344,0.12454080657580824
9152,2021-10-20,298.6400146484375,299.19000244140625,295.3900146484375,297.80999755859375,915100.0,0.006572557858320005,2.937826128205939,0.3860555563441257,62.90971607603833,48.523836691148844,-14.07361072629999,-12.643491001399866,4.864759784586113,-1.719901688832465,19.581095755658474,3.79998779296875,-3.283176173604886,12.714509582519554,-2.8228146181288025,28.25183378316791,4.945847482195404,20.483171682843704,-23.188870972890697,95.82710092108493,43.883771526786106,7.768662100324167,10,-11.490020751953125,-13.500015258789062,5.552482604980469,12.784988403320312,-44.47001647949219,2,0.10685096296320529,1.692526673553556,296.69000244140625,1.29194783531731,292.6700134277344,1.874982660563185,291.19000244140625,0.10685096296320529
9153,2021-10-21,305.67999267578125,306.3500061035156,298.1099853515625,298.25,1099600.0,0.023573458619171594,-1.1374830788229986,8.95161408927127,68.60585559559206,51.12960898088265,-19.625018884162046,-19.624826727702327,-2.960249907599973,-8.459532581371661,19.886981411453004,8.240020751953125,-1.605113516551171,19.0784881591797,1.3737673579382204,36.78320896042118,10.22612775855896,27.930848559800438,-27.85496312364853,96.05874454273898,39.33471917961276,8.852360400620736,10,-14.949996948242188,-16.959991455078125,-3.6424942016601562,5.7450103759765625,-44.52999877929682,3,0.05397801751945441,2.937826128205939,298.6400146484375,1.692526673553556,296.69000244140625,1.29194783531731,292.6700134277344,0.05397801751945441
9154,2021-10-22,308.5799865722656,312.4800109863281,305.67999267578125,306.0,1161900.0,0.009487025536408789,-3.223612256309649,0.3472394502723173,85.74295087504804,55.83890352220927,-19.979485329951444,-22.58735397470923,-6.7376933840011475,-11.01324079348069,20.693045295514978,6.800018310546875,0.3794906650301755,21.282983398437523,1.2977263145658071,41.26824048230924,11.290354856501665,31.27561194037338,-27.33195983396695,83.13140099551607,19.46172034106676,9.992628541935872,10,-14.784988403320312,-16.79498291015625,-10.002487182617188,2.8450164794921875,-54.389984130859375,4,0.045174680951454604,-1.1374830788229986,305.67999267578125,2.937826128205939,298.6400146484375,1.692526673553556,296.69000244140625,0.045174680951454604
9155,2021-10-25,311.7900085449219,313.45001220703125,307.2699890136719,308.69000244140625,913400.0,0.010402560478122602,-1.080804344363784,1.2015590068724051,85.78854714764476,61.04542728154554,-19.73924870201853,-25.71964194313091,-10.829489346918876,-13.771766031659297,21.445900622715815,6.180023193359375,1.6861752068867872,23.60650482177732,0.9621076620921372,46.250901981462505,12.2843062419347,34.92870340161994,-26.16950401189905,92.1364167966542,22.291152446739545,11.322198579842592,10,-15.729995727539062,-19.520004272460938,-13.337509155273438,-0.3650054931640625,-62.110015869140625,0,-0.004201537966874946,-3.223612256309649,308.5799865722656,-1.1374830788229986,305.67999267578125,2.937826128205939,298.6400146484375,-0.004201537966874946
9156,2021-10-26,312.79998779296875,315.0,311.95001220703125,312.260009765625,979900.0,0.003239293179278846,-4.258721389108129,0.1741861174826001,85.6653362382491,65.99035835594528,-16.724880223356024,-26.10290125716972,-12.643868016020292,-14.484413145495807,21.70349509987948,3.209991455078125,3.4663984460641473,23.368984985351574,-1.8057158530060065,48.543685823709154,10.781634566172784,35.956335404530364,-22.726762032104602,88.78116343490305,13.257370113906589,12.587350419178781,10,-12.29498291015625,-19.754989624023438,-14.347488403320312,-1.3749847412109375,-55.13998413085932,1,-0.028132954400219345,-1.080804344363784,311.7900085449219,-3.223612256309649,308.5799865722656,-1.1374830788229986,305.67999267578125,-0.028132954400219345
9157,2021-10-27,308.510009765625,314.9800109863281,307.5299987792969,313.3699951171875,865400.0,-0.013714764049745254,-1.184751966636537,-9.000339097999321,76.39267804836437,69.50511074060765,-9.505964844487778,-21.288251985689953,-9.048061124760466,-9.824984169746244,21.935315520767972,7.45001220703125,5.666783772213535,18.053005981445324,-8.508798214243825,44.61481017713447,4.772103883600721,31.333908079289927,-13.949964641716406,61.57498753279417,-13.149080247831492,13.280902097844587,10,-6.3350067138671875,-15.465011596679688,-10.057510375976562,2.9149932861328125,-49.49002075195307,2,-0.16728797846250987,-4.258721389108129,312.79998779296875,-1.080804344363784,311.7900085449219,-3.223612256309649,308.5799865722656,-0.16728797846250987
9158,2021-10-28,317.1000061035156,317.6300048828125,308.70001220703125,309.2200012207031,932000.0,0.027843493131443076,-1.0022443463683328,-1.6214050686961545,86.13639634505475,73.81613582960436,-15.329510105236295,-28.84223873880478,-18.20868290124929,-17.988155790958103,22.06993478988849,9.1199951171875,8.634072644069192,25.046502685546898,-3.907856804640687,54.00086217573448,10.569322940453105,39.52368243064069,-18.86076910191059,95.56486830210073,17.552077667139415,14.477179745093807,10,-13.605010986328125,-22.740005493164062,-18.722503662109375,-5.6750030517578125,-51.54000854492193,3,-0.19845476733932055,-1.184751966636537,308.510009765625,-4.258721389108129,312.79998779296875,-1.080804344363784,311.7900085449219,-0.19845476733932055
9159,2021-10-29,317.6099853515625,318.739990234375,313.7099914550781,315.5299987792969,1061200.0,0.0016082599754994042,1.3179737436099372,0.2639575232754481,90.33590953694872,77.7531958037704,-13.072399293005901,-28.153297229754344,-19.515312196938282,-18.01355536061709,21.74032848718425,5.029998779296875,11.221187457900328,23.878982543945312,-6.952114139747096,54.71007922763772,8.463434202099108,39.29453088579152,-15.49259477371595,90.14817120705389,6.4166848954482845,15.415548341846202,10,-12.069992065429688,-22.694992065429688,-18.952484130859375,-6.1849822998046875,-40.90997314453125,4,-0.17776516501073636,-1.0022443463683328,317.1000061035156,-1.184751966636537,308.510009765625,-4.258721389108129,312.79998779296875,-0.17776516501073636
9160,2021-11-01,315.010009765625,319.739990234375,313.17999267578125,318.5,697600.0,-0.008186063744373695,1.197664908191224,-1.6778907522338131,86.97056560914928,80.94977283023213,-7.789376299341029,-23.440983717331164,-17.88854258300853,-14.971133576328555,20.693322806500763,6.55999755859375,13.351221447703267,19.175006103515614,-11.421592281947369,49.771604488978596,3.876706910784094,34.47330529624713,-9.568099256472749,61.261394111927856,-28.01083328600295,15.298299192731504,11,-7.44500732421875,-19.595016479492188,-15.822509765625,-3.5850067138671875,-38.72000122070307,0,-0.1930732530355791,1.3179737436099372,317.6099853515625,-1.0022443463683328,317.1000061035156,-1.184751966636537,308.510009765625,-0.1930732530355791
9161,2021-11-02,314.9200134277344,317.7300109863281,312.7699890136719,315.30999755859375,993000.0,-0.0002856935814756767,-1.1151330986511194,0.11174361664917803,84.63578000694591,83.36377993366632,-5.410477747835898,-21.380300781423387,-18.869589790978125,-14.434882390626058,19.56591133865281,4.96002197265625,15.36806599543337,17.13800964355471,-13.092410308289459,47.36842959539888,2.0227996676326256,32.253219619476795,-6.6184869735375855,60.524322851708455,-28.595547693982205,15.115209975922095,11,-5.995025634765625,-19.505020141601562,-15.732513427734375,-3.4950103759765625,-47.24999999999994,1,-0.20716378118319856,1.197664908191224,315.010009765625,1.3179737436099372,317.6099853515625,-1.0022443463683328,317.1000061035156,-0.20716378118319856
9162,2021-11-03,308.3699951171875,314.25,302.010009765625,313.7099914550781,1409200.0,-0.020798990319013,2.813073094675597,13.692855465998905,70.7522866783873,83.60227227619912,2.9780592186534136,-13.062417691475957,-13.627754770306524,-7.520227588157752,17.61979895862545,12.910003662109375,16.820575051087303,9.040492248535145,-19.944156031368152,38.02514052843844,-5.451831891416475,23.532816388486765,11.3699951171875,35.871361295475204,-50.359092238448504,14.492324139951638,11,2.5050048828125,-12.955001831054688,-8.862495422363281,3.0550079345703125,-39.3699951171875,2,-0.16444528410037795,-1.1151330986511194,314.9200134277344,1.197664908191224,315.010009765625,1.3179737436099372,317.6099853515625,-0.16444528410037795
9163,2021-11-04,318.9700012207031,319.7200012207031,308.3800048828125,308.8599853515625,956800.0,0.0343743109620227,-1.0487841186962599,-1.8932626970928272,75.32825633905492,82.4450839944221,-6.189386695275061,-21.95678154497125,-25.478427987244913,-17.63022067184147,16.861744253138014,11.350006103515625,18.148872864825137,17.842997741699207,-11.341174194175778,47.02716967757419,3.250911773761743,32.43508370963667,-16.959991455078125,95.65713557875024,10.208123407192872,14.59208596793749,11,-8.095001220703125,-23.555007934570312,-19.462501525878906,-7.5449981689453125,-50.089996337890625,3,-0.18794874746089463,2.813073094675597,308.3699951171875,-1.1151330986511194,314.9200134277344,1.197664908191224,315.010009765625,-0.18794874746089463
9164,2021-11-05,324.5199890136719,325.6400146484375,319.6199951171875,320.0,1306700.0,0.017399717126152403,-1.2803109556974828,0.4470803084957061,77.03278145009222,81.4722211391385,-10.326436591625907,-25.20944830522467,-31.206185521205384,-22.60424773178488,16.14637654659777,6.670013427734375,19.334154791073274,21.113986206054676,-7.893245137015242,50.121217549124594,6.610370534519689,35.617601877589664,-22.509979248046875,95.26015487377116,10.913574229994637,14.503615671534966,11,-10.694976806640625,-26.154983520507812,-25.219993591308594,-13.094985961914062,-61.29998779296881,4,-0.18168369731022704,-1.0487841186962599,318.9700012207031,2.813073094675597,308.3699951171875,-1.1151330986511194,314.9200134277344,-0.18168369731022704
9165,2021-11-08,329.07000732421875,330.25,325.0199890136719,327.1499938964844,911400.0,0.014020764404608643,1.4439310644790977,0.42478276427814277,77.23758142820763,80.53580393802278,-13.59742904031765,-27.006929117310392,-36.06046425292527,-26.587993586786126,15.331774680906326,5.730010986328125,19.733713434207232,23.037504577636696,-5.230505703362098,51.30551485863549,8.903499437137327,37.171509718136065,-26.11479736328124,95.82155423572027,12.346835413723795,14.134005140499392,11,-12.94000244140625,-28.400009155273438,-34.672508239746094,-17.645004272460938,-57.33999633789068,0,-0.1591454521882013,-1.2803109556974828,324.5199890136719,-1.0487841186962599,318.9700012207031,2.813073094675597,308.3699951171875,-0.1591454521882013
9166,2021-11-09,329.3999938964844,334.510009765625,327.8999938964844,328.4200134277344,1110400.0,0.0010027853189928937,-5.544506889050036,0.5104029245807836,76.59981326297356,80.55881896186825,-12.655987847678944,-24.373766870989357,-36.62461464186498,-26.370226295673774,14.484132995793736,6.610015869140625,19.136489080314334,20.69299163818357,-5.629892797045898,47.01587607341304,7.531549420568865,33.85443385579828,-24.807096533203094,84.27687424879807,2.2669674895252854,13.161442217614727,11,-11.139984130859375,-26.269989013671875,-40.339996337890625,-21.659988403320312,-59.790008544921875,1,-0.16123250253687782,1.4439310644790977,329.07000732421875,-1.2803109556974828,324.5199890136719,-1.0487841186962599,318.9700012207031,-0.16123250253687782
9167,2021-11-10,320.5299987792969,330.29998779296875,319.2900085449219,328.8699951171875,1148600.0,-0.026927733095146733,-1.0351206744342814,-8.51036995515695,62.447630190999845,77.92673383363993,-2.125130237737551,-13.263421026292804,-27.99029568029414,-17.082162701969878,14.142842235247443,11.009979248046875,18.102272369268064,9.968997192382801,-13.979935730907357,33.91793011567296,-2.005469269262278,21.94346365402788,-13.54373242382809,46.4982457943445,-32.341036872053294,11.974466461645067,11,-2.269989013671875,-17.399993896484375,-31.470001220703125,-12.789993286132812,-42.88000488281244,2,-0.16491431551765467,-5.544506889050036,329.3999938964844,1.4439310644790977,329.07000732421875,-1.2803109556974828,324.5199890136719,-0.16491431551765467
9168,2021-11-11,325.2099914550781,327.7900085449219,322.0299987792969,323.0799865722656,720400.0,0.014600794601455247,-1.7234214475354959,-0.2553963810673839,63.53575076405808,74.94893841442985,-6.184061593034471,-15.92124053073917,-32.63561176341,-21.358135129704294,14.536649914992298,7.260009765625,17.136635873003456,12.846990966796852,-9.707941380701186,35.40192331429489,1.569524793047833,24.12445714054587,-16.02182562679684,38.89607381964955,-37.77269962377702,11.277466173749016,11,-6.949981689453125,-20.399993896484375,-36.964996337890625,-17.469985961914062,-50.089996337890625,3,-0.17284214179146007,-1.0351206744342814,320.5299987792969,-5.544506889050036,329.3999938964844,1.4439310644790977,329.07000732421875,-0.17284214179146007
9169,2021-11-12,329.32000732421875,331.6199951171875,326.2699890136719,327.25,709700.0,0.012638036890414428,-1.6550705761192221,0.9718321966874892,64.06226513848475,72.40357169546712,-9.452342331712202,-17.948409334298503,-36.154085678619765,-24.99780845618966,15.331853282215077,6.410003662109375,17.258310130711607,15.050506591796875,-6.38725150791754,36.48826469151129,4.3316275419396675,25.769385641654083,-18.106093980949993,65.90011810021073,-8.448083621333723,10.718879049857218,11,-11.05999755859375,-24.510009765625,-41.08750915527344,-21.580001831054688,-48.89999389648432,4,-0.18352970089030296,-1.7234214475354959,325.2099914550781,-1.0351206744342814,320.5299987792969,-5.544506889050036,329.3999938964844,-0.18352970089030296
9170,2021-11-15,326.3900146484375,332.4599914550781,325.0899963378906,330.739990234375,865500.0,-0.008897098902638678,-1.1208581791356735,-2.1014300457024917,60.57590643230411,69.73025240939582,-5.295180471120318,-13.030765807680211,-32.69566600579469,-21.662267560293003,16.268327113695264,7.3699951171875,15.92217047291922,10.43451385498048,-9.067227364287419,29.93625507424838,0.6836432453465022,20.185384464614458,-13.31241359138022,46.64918222120631,-24.804545639055938,9.75087060963395,11,-8.1300048828125,-21.58001708984375,-40.915016174316406,-18.650009155273438,-43.780029296875,0,-0.19354150124897773,-1.6550705761192221,329.32000732421875,-1.7234214475354959,325.2099914550781,-1.0351206744342814,320.5299987792969,-0.19354150124897773
9171,2021-11-16,333.6400146484375,334.20001220703125,325.239990234375,326.0,1161700.0,0.022212689342868464,1.0456648365430172,-1.7563350638417285,68.69514915071996,69.50168157298833,-10.73991054793521,-18.309359592183966,-39.280511161672734,-28.48886524346824,17.442779964992322,8.96002197265625,14.530702032456077,15.837013244628906,-2.968515106586608,34.64254159584442,6.434249069021121,25.239777420236692,-18.84782089469479,96.24414875217727,22.568379411729495,9.402764175607768,11,-12.19500732421875,-28.83001708984375,-51.040016174316406,-25.900009155273438,-52.6500244140625,1,-0.1855592882866437,-1.1208581791356735,326.3900146484375,-1.6550705761192221,329.32000732421875,-1.7234214475354959,325.2099914550781,-0.1855592882866437
9172,2021-11-17,330.54998779296875,335.4800109863281,328.5400085449219,334.79998779296875,1401000.0,-0.009261559524641472,1.4741337104933907,-0.5562816559349386,60.897734201797824,67.89829022440422,-4.663165144914501,-13.392799059279355,-35.61522162320762,-25.062874111782776,18.525767914177305,6.94000244140625,13.390461996234194,11.151487731933571,-6.164040984795747,28.46701644866289,2.493723373568912,19.80925209029823,-14.18036875827545,63.345585732761556,-7.249007828268596,8.657764358364672,11,-3.16497802734375,-23.4749755859375,-48.027488708496094,-22.809982299804688,-46.25,2,-0.18435941519251975,1.0456648365430172,333.6400146484375,-1.1208581791356735,326.3900146484375,-1.6550705761192221,329.32000732421875,-0.18435941519251975
9173,2021-11-18,322.17999267578125,331.7699890136719,320.9800109863281,330.9599914550781,1194900.0,-0.025321420137004558,1.07499699225616,2.0658820657169117,53.28446661139551,65.25958857566013,4.704813439618476,-3.9244955723689827,-26.694755778137733,-16.4721112453434,18.50713625099532,10.78997802734375,12.54873343825534,1.9564926147460824,-14.13605254590476,18.049037775396926,-6.089779965579339,10.002765195071504,-3.8993344459244668,8.275735789331897,-57.37330741394559,8.046272580325422,11,5.20501708984375,-11.434982299804688,-41.17249298095703,-14.439987182617188,-39.410003662109375,3,-0.13821466196415433,1.4741337104933907,330.54998779296875,1.0456648365430172,333.6400146484375,-1.1208581791356735,326.3900146484375,-0.13821466196415433
9174,2021-11-19,322.5199890136719,327.1400146484375,321.6400146484375,325.5799865722656,1355400.0,0.001055299353218242,-1.2821831075091807,0.34851913257769296,55.57864813215362,62.85304043165414,4.527385185113189,-3.3377215258930732,-26.36420784348195,-16.49387340400483,17.892838628592745,5.5,13.039245095294007,1.599488830566429,-13.54955191060634,16.748529571739198,-5.975031540019984,9.174009201152842,-2.5193955081679746,10.62053811961207,-53.28741559093685,7.574520370586394,11,4.865020751953125,-10.10498046875,-40.654991149902344,-14.779983520507812,-39.949981689453125,4,-0.1469676159962756,1.07499699225616,322.17999267578125,1.4741337104933907,330.54998779296875,1.0456648365430172,333.6400146484375,-0.1469676159962756
9175,2021-11-22,310.4800109863281,325.2099914550781,310.45001220703125,324.1400146484375,1379800.0,-0.0373309513750274,-1.151600282042898,4.464057045975865,47.199090402249816,59.58629344712927,15.257552090012496,9.063787853589247,-13.678216715174813,-4.231183466127732,17.201069345713627,14.759979248046875,11.962765876222761,-10.374989318847668,-25.700550701041095,4.95057206334576,-18.03777000994438,-2.712208627750954,25.0,0.11985130147784091,-61.56340773574453,7.662780691096704,11,12.485000610351562,1.9399871826171875,-27.965011596679688,-2.7400054931640625,-28.77001953125,0,-0.09681781916684284,-1.2821831075091807,322.5199890136719,1.07499699225616,322.17999267578125,1.4741337104933907,330.54998779296875,-0.09681781916684284
9176,2021-11-23,304.0,310.70001220703125,297.7300109863281,308.9800109863281,2303400.0,-0.02087094420585245,2.080755471952506,0.3645687885239639,47.24081640203198,57.896647470577285,19.842301613062318,15.653274357963937,-6.5519525793909,2.3716125682749407,16.719095274405895,12.970001220703125,9.985489767254762,-16.415000915527344,-33.1543763043328,0.3243744732781124,-24.784688609930072,-8.045313221124616,30.979411010742183,16.609242420322847,-46.34221187222798,8.369687694402726,11,12.605010986328125,9.910003662109375,-21.1925048828125,3.7400054931640625,-22.80999755859375,1,-0.07036189029091278,-1.151600282042898,310.4800109863281,-1.2821831075091807,322.5199890136719,1.07499699225616,322.17999267578125,-0.07036189029091278
9177,2021-11-24,256.89999389648443,268.35000610351557,245.0500030517578,262.8800048828125,10904600.0,-0.15493423060366962,1.7541352908817203,1.2008027698624146,23.173996882031602,53.41200815035212,63.661927993177414,61.8601420109257,40.42595549533979,49.35593546504629,17.75648530366376,58.94999694824219,6.266132379646024,-60.93450622558589,-93.67022431803389,-28.198788133137896,-77.30236527180989,-44.566647179361894,76.58944111328117,13.6646595514106,-43.28465658218446,16.367859046224005,11,33.36501312255854,33.36501312255854,28.424995422363224,50.84001159667963,26.820007324218693,2,0.09377188365211642,2.080755471952506,304.0,-1.151600282042898,310.4800109863281,-1.2821831075091807,322.5199890136719,0.09377188365211642
9178,2021-11-26,254.1699981689453,260.0,252.6199951171875,258.17999267578125,2180900.0,-0.010626686618914971,-1.0759505623861225,0.6705664113333363,18.835835750175505,48.38684932942888,61.74870322525135,62.856536583215984,42.86872712741007,51.94505584060403,18.582689266166234,7.3800048828125,2.190579867661711,-60.518001556396484,-103.91300349496083,-17.122999617832136,-82.21550252567863,-38.82050058711434,74.0130709233398,11.10975006556873,-39.30010331542546,21.697500969282174,11,36.095008850097656,36.095008850097656,31.974998474121094,53.57000732421875,24.020004272460938,4,0.11854266766763022,1.7541352908817203,256.89999389648443,2.080755471952506,304.0,-1.151600282042898,310.4800109863281,0.11854266766763022
9179,2021-11-29,261.14999389648443,266.42999267578125,254.0200042724609,257.20999145507807,3192400.0,0.027461918313819167,-1.405041917407175,-0.9825455956834214,20.546391752577364,43.9391254761259,49.26233088852632,54.20915429434535,35.75825542697646,44.889528771848745,19.11937867388837,12.409988403320341,-0.3948638194910359,-50.715006256103436,-100.22469261151554,-1.205319900691336,-75.46984943380949,-25.960163078397386,62.04509123336902,20.084821823726386,-23.565351102714082,24.754843177706064,11,29.115013122558537,29.115013122558537,28.575004577636662,46.59001159667963,3.170013427734318,0,0.08278765315903946,-1.0759505623861225,254.1699981689453,1.7541352908817203,256.89999389648443,2.080755471952506,304.0,0.08278765315903946
9180,2021-11-30,254.19000244140625,263.0,252.4900054931641,261.739990234375,3072700.0,-0.026651317701493094,1.0873856728105795,-1.9162393692004467,19.15853523625411,38.43505726340748,50.18075537863183,59.4258315647412,42.65088721592008,51.71821990203193,19.602718380826865,10.509994506835909,-3.9279959696805804,-54.63399734497068,-110.40571922183966,1.1377245318983,-82.51985828340514,-26.74813640653622,64.31637776376147,13.922312437201317,-23.573115725236104,27.885860938434483,11,36.07500457763672,36.07500457763672,38.599998474121094,53.55000305175781,9.91998291015625,1,0.11164878480755513,-1.405041917407175,261.14999389648443,-1.0759505623861225,254.1699981689453,1.7541352908817203,256.89999389648443,0.11164878480755513
9181,2021-12-01,249.67999267578125,265.32000732421875,249.41000366210938,260.8599853515625,2318400.0,-0.017742671711349467,-1.715024476617019,1.4807961260802431,19.869013485669456,33.87631051717099,46.40896808573331,61.975115549119096,47.05295946321121,56.12445772716444,20.220952922393785,15.910003662109375,-8.354265525452206,-55.882006072998024,-117.47975508291808,5.715742936922027,-86.68088057795802,-25.083131568038027,64.41900490018185,19.871197500440456,-15.804438473464732,30.79887450496002,12,38.730003356933594,40.58501434326172,44.485015869140625,58.06001281738281,12.6400146484375,2,0.12828420265491203,1.0873856728105795,254.19000244140625,-1.405041917407175,261.14999389648443,-1.0759505623861225,254.1699981689453,0.12828420265491203
9182,2021-12-02,257.66000366210943,258.54000854492193,250.80999755859372,252.7400054931641,2473700.0,0.031960954903945904,1.3143717977710572,-0.44007168086999976,22.05676616753388,30.406566023408594,30.17545384044587,52.70337889980584,38.95138510628448,48.0143318325828,22.45276330883294,8.860015869140682,-12.584742696990759,-45.366495513915936,-110.54799736622613,19.815006338394255,-77.95724644007106,-12.775744587760812,52.29605424240134,48.47241671761932,12.658694884668208,32.5907509261551,12,28.435005187988224,32.60500335693354,39.114997863769474,50.08000183105463,4.730010986328068,3,0.09132189103805821,-1.715024476617019,249.67999267578125,1.0873856728105795,254.19000244140625,-1.405041917407175,261.14999389648443,0.09132189103805821
9183,2021-12-03,259.01998901367193,263.489990234375,253.0500030517578,259.6099853515625,2411400.0,0.005278216767185873,1.5005939045293901,-0.1199179994851585,20.242117669916226,26.48028486093777,21.136797911274243,49.141306120128036,37.298087807081686,46.519961324809,23.994872098084493,10.439987182617188,-18.561950288253342,-41.009009552001885,-108.57365517103682,26.55563606703305,-74.79133236151938,-7.2266867424843895,47.04170559967366,56.46293510438235,23.444731708262523,33.782322809517474,12,26.110008239746037,31.245018005371037,38.59001159667963,48.72001647949213,11.610015869140568,4,0.09535948287654139,1.3143717977710572,257.66000366210943,-1.715024476617019,249.67999267578125,1.0873856728105795,254.19000244140625,0.09535948287654139
9184,2021-12-06,265.5599975585937,267.83999633789057,254.16000366210938,259.52999877929693,2260100.0,0.025249049580403415,1.5835689152856114,-10.220400351730994,25.014371313629553,24.015316073313294,6.3333365867596285,40.00896295673675,30.45379783145694,39.919117224234526,24.859020949016287,13.679992675781193,-24.009986706599705,-31.52100143432625,-99.72834899563026,36.68634612697775,-65.62467521497825,2.582672346325751,36.840995561056616,87.62886768645863,54.00775518327329,34.103673780651995,12,12.315010070800838,24.705009460449276,33.36750030517584,42.18000793457037,4.040008544921875,0,0.04755989229901192,1.5005939045293901,259.01998901367193,1.3143717977710572,257.66000366210943,-1.715024476617019,249.67999267578125,0.04755989229901192
9185,2021-12-07,276.70001220703125,278.54998779296875,267.27999877929693,270.58999633789057,2716400.0,0.041949144264394,1.2976609333246112,1.0132698351645857,27.33641505258221,21.803715923374433,-11.289491929882786,26.08156879249276,19.152341715338025,28.80574043526792,24.98514123107816,12.989990234375057,-28.53686392416307,-17.76248703002932,-84.81016510171901,49.28519104166037,-51.286326065874164,15.761352005815525,22.259921508545517,93.6514186911366,65.14468451194071,33.52383903584484,12,-14.900016784667969,13.564994812011719,23.527481079101562,31.039993286132812,-16.529998779296818,1,-0.04474161307065494,1.5835689152856114,265.5599975585937,1.5005939045293901,259.01998901367193,1.3143717977710572,257.66000366210943,-0.04474161307065494
9186,2021-12-08,276.29000854492193,278.6400146484375,273.48001098632807,277.3900146484375,1824700.0,-0.0014817623564199467,1.8666638409698109,-0.18003326457321853,27.93233358934276,22.332420001964564,-17.01256503947849,23.51428632953946,19.593008272607392,29.33639029825372,24.748866743242242,5.160003662109432,-33.78924585536106,-15.516991424560501,-80.92532060284418,49.89133775372318,-48.22115601370234,17.18717316458134,19.43532933082571,91.55585820903727,64.66946648479698,32.70416458914184,12,-12.264999389648494,13.974998474121037,25.1999893188476,31.44999694824213,-17.190002441406364,2,-0.044084197099654054,1.2976609333246112,276.70001220703125,1.5835689152856114,265.5599975585937,1.5005939045293901,259.01998901367193,-0.044084197099654054
9187,2021-12-09,267.67001342773443,280.0,267.51998901367193,275.48001098632807,1583000.0,-0.031199083754727908,-2.07766698024462,7.099958385351908,27.875648117640964,23.336843598349613,-7.492050968336628,29.482688068638026,28.139620593680036,37.887461048027944,25.760217784519657,12.480010986328068,-38.11012710659344,-21.493987274169854,-86.28443459493741,43.29646004659767,-53.8892109345536,10.901236386213895,25.014804358573826,54.24865317816005,23.975078231378788,32.39522366038376,12,-2.9650115966797443,22.594993591308537,34.49997711181635,40.06999206542963,-15.640014648437557,3,-0.01998731959177813,1.8666638409698109,276.29000854492193,1.2976609333246112,276.70001220703125,1.5835689152856114,265.5599975585937,-0.01998731959177813
9188,2021-12-10,269.0,274.23001098632807,267.67999267578125,271.01998901367193,1237400.0,0.0049687544571541675,-1.8111644477042828,0.2586414398362086,28.450639325850986,24.21509332871335,-7.26071857210826,25.007837948103827,26.841102980973744,36.40521006135134,26.82622349276421,6.559997558593636,-42.37124846113312,-17.353501129150402,-80.41379829251952,45.70679603421871,-48.88364971083496,14.176647452534155,20.82672890223523,57.43033452419617,23.651658012823447,31.530148581684553,12,-4.2949981689453125,21.26500701904297,34.144996643066406,38.74000549316406,-14.649993896484403,4,-0.024572436251161678,-2.07766698024462,267.67001342773443,1.8666638409698109,276.29000854492193,1.2976609333246112,276.70001220703125,-0.024572436251161678
9189,2021-12-13,268.8800048828125,273.6300048828125,265.57998657226557,267.8900146484375,1293200.0,-0.00044607850255573567,-1.869858020997623,-0.4900968409602376,31.47158271660247,25.583209715418725,-6.625669526513207,21.468347650877377,27.02760612975885,36.26323809364487,27.628779082767334,8.050018310546932,-39.67977995022994,-14.451496124267578,-74.56613720591577,45.66314495738061,-44.50881666509167,15.605824416556516,18.260120468394064,22.884987778166078,-14.525419024044147,30.057320540824097,12,-4.1750030517578125,21.38500213623047,34.264991760253906,38.86000061035156,-16.470001220703125,0,0.006508479500968223,-1.8111644477042828,269.0,-2.07766698024462,267.67001342773443,1.8666638409698109,276.29000854492193,0.006508479500968223
9190,2021-12-14,263.22000122070307,268.79000854492193,260.95001220703125,262.83999633789057,1145900.0,-0.021050295891567927,-2.7692533415497875,0.3838471023427867,31.703159598933723,26.89811483911475,0.5028206953767267,23.350344621784586,33.04852755718372,41.55959874177171,28.726603461784855,7.92999267578125,-36.233359479613284,-16.95299911499029,-74.10712525533313,40.20112702535258,-45.53006218516174,11.624063955181128,21.3947167925366,11.915960463290476,-26.963811993412563,28.57706307017143,12,2.184997558593807,27.0450057983399,42.87500762939459,44.10499572753912,-24.029998779296818,1,0.024238298203877795,-1.869858020997623,268.8800048828125,-1.8111644477042828,269.0,-2.07766698024462,267.67001342773443,0.024238298203877795
9191,2021-12-15,271.73001098632807,272.07000732421875,262.67001342773443,262.67999267578125,2003800.0,0.03233040698335676,-1.0727713194596458,23.815531641503224,60.17845974423875,31.133858569859736,-5.085231002226806,10.50286815426955,24.907437706692406,32.71625132434605,29.58821896649193,9.399993896484318,-33.078640595306524,-5.347489166259834,-56.72276923992695,46.02779090740728,-31.03512920309339,20.340150870573723,10.51082412922267,56.58795636223798,13.918891592203813,25.68764003683356,12,-5.205009460449162,18.5349960327149,36.66999053955084,28.939987182617244,-26.38000488281247,2,-0.04254221871420483,-2.7692533415497875,263.22000122070307,-1.869858020997623,268.8800048828125,-1.8111644477042828,269.0,-0.04254221871420483
9192,2021-12-16,269.6099853515625,277.51998901367193,268.44000244140625,273.39999389648443,1956000.0,-0.007801956166233803,-1.9624876161838616,-0.4187846272647964,60.68658602296463,35.62768838686511,-1.2201493318203802,8.24611843468665,27.33293201787228,34.57297086266567,30.17033320550937,9.079986572265682,-28.797048756251115,-4.420514678955101,-49.254746925853,40.41371756794277,-26.83763080240402,17.996601444493848,10.39939984016064,52.26303721234316,5.370521374364614,22.41711612344894,12,-2.5299835205078125,20.65502166748047,41.08502197265625,33.19001770019531,-35.829986572265625,3,-0.038982158744388706,-1.0727713194596458,271.73001098632807,-2.7692533415497875,263.22000122070307,-1.869858020997623,268.8800048828125,-0.038982158744388706
9193,2021-12-17,277.64999389648443,279.70001220703125,267.83999633789057,269.75,2763900.0,0.02982088565613772,-1.023893282227669,-2.0844264077106875,61.255108464313196,39.6544369591633,-7.084601667996537,-3.479408002359662,19.517584282389237,26.23581557953588,31.732558590609084,11.860015869140682,-23.9600295519175,5.845993804931709,-32.93434810837596,44.626335718239375,-13.544177151722124,25.236164761585542,-32.59999084472662,89.06656901041697,37.18097196194947,19.390170956653826,12,-7.174987792968807,12.615013122558537,33.04501342773432,25.15000915527338,-44.36999511718756,4,-0.09227443068750574,-1.9624876161838616,269.6099853515625,-1.0727713194596458,271.73001098632807,-2.7692533415497875,263.22000122070307,-0.09227443068750574
9194,2021-12-20,275.1199951171875,276.82000732421875,268.04000854492193,270.0,1651600.0,-0.009112187411897343,1.0610278525989896,0.6481011484661962,65.1952777775316,43.86097726193545,-3.415034072869048,-4.935625350443047,22.379007368682323,28.33326130065302,33.37920857672805,9.6099853515625,-19.688138004725317,5.685994720459007,-24.991074323747,36.36306376466504,-9.652539801644025,21.02452924256201,-29.376991882324205,75.5732421875,18.105402572777948,15.338534522103014,12,-4.644989013671875,15.145011901855469,36.415008544921875,27.680007934570312,-46.459991455078125,0,-0.07549429115402873,-1.023893282227669,277.64999389648443,-1.9624876161838616,269.6099853515625,-1.0727713194596458,271.73001098632807,-0.07549429115402873
9195,2021-12-21,280.42001342773443,282.1199951171875,272.989990234375,278.94000244140625,1103700.0,0.01926438792022145,2.7418249357439013,0.28906492144101437,72.0643067771654,48.76452983836019,-9.087528056488793,-13.284220233066321,17.556204106086852,22.61705853410689,34.792492979342896,9.1300048828125,-14.943888245520725,12.489012908935592,-12.05259304702571,37.030618864896894,0.21820993095491303,24.759815886916243,-33.997870013427786,91.25972601622088,27.836710041990663,12.270802977980653,12,-8.885009765625057,9.844993591308537,31.114990234374943,22.37998962402338,-40.88002014160162,1,-0.09988591549954895,1.0610278525989896,275.1199951171875,-1.023893282227669,277.64999389648443,-1.9624876161838616,269.6099853515625,-0.09988591549954895
9196,2021-12-22,282.6099853515625,284.5199890136719,279.0,280.64999389648443,979600.0,0.007809613504609736,-1.0988634187944928,1.3243087201269288,69.53183942036212,53.39299553866255,-11.495620880861225,-18.08612806411054,15.899044083517367,20.004402388602898,35.07387215320701,5.519989013671875,-10.96257715956665,15.748485565185547,-3.459532193725579,34.956503324096644,6.144476685730012,25.35249444464108,-34.759927869140625,88.54913368827418,22.27515491856782,9.604008879455552,12,-9.874984741210938,7.655021667480469,28.925018310546875,20.190017700195312,-32.81999206542969,2,-0.15363923838764038,2.7418249357439013,280.42001342773443,1.0610278525989896,275.1199951171875,-1.023893282227669,277.64999389648443,-0.15363923838764038
9197,2021-12-23,280.989990234375,283.5199890136719,280.20001220703125,282.1300048828125,1079100.0,-0.0057322642551792535,-1.4411857104389194,-0.5816426625146139,67.12926016922896,57.69062007681565,-8.702665660051082,-15.356153009435786,17.80093784379619,21.099544264755423,32.83353746126346,3.319976806640625,-7.925227234970805,12.923990631103493,-6.671223559817747,32.51920482202473,3.1263835356429013,22.721597726564084,-30.939736860078114,78.83692848125591,10.854221889578767,9.797607095460618,12,-8.254989624023438,9.275016784667969,32.13751220703125,21.810012817382812,-31.21998596191409,3,-0.12683720192712888,-1.0988634187944928,282.6099853515625,2.7418249357439013,280.42001342773443,1.0610278525989896,275.1199951171875,-0.12683720192712888
9198,2021-12-27,284.29998779296875,285.3800048828125,281.260009765625,282.95001220703125,721700.0,0.011779770360619946,1.347569033873548,-1.1841738944212443,65.38586430356813,61.45887358647849,-10.743966495833831,-17.173652480302508,14.632712580428858,17.25498097016009,30.40307965864246,4.3900146484375,-4.824447982943866,14.727488708496082,-5.001846618353852,34.45682403534602,4.862821045071087,24.592156371921078,-32.18155028030935,93.77152642481391,27.105960320683067,9.864667663424973,12,-11.134979248046875,4.110008239746094,32.930023193359375,18.985015869140625,-36.29998779296875,0,-0.17769958207124947,-1.4411857104389194,280.989990234375,-1.0988634187944928,282.6099853515625,2.7418249357439013,280.42001342773443,-0.17769958207124947
9199,2021-12-28,282.7699890136719,285.3699951171875,281.6099853515625,285.0,681800.0,-0.005381635050969669,1.5319920674880037,-1.6518898634596257,55.91730921756846,64.1493346552157,-7.86339026232821,-14.694273029977808,16.224507726628815,18.240401082996073,28.479605137073737,3.760009765625,-0.9284490404215262,12.116490173339855,-8.034443624706284,32.267423971385995,2.0410232743167853,22.191957072362925,-27.990626111400218,78.93452152237953,15.034657031068889,10.075466899023072,12,-8.744979858398438,3.3250198364257812,36.295021057128906,20.5150146484375,-45.00999450683591,1,-0.17501853859032457,1.347569033873548,284.29998779296875,-1.4411857104389194,280.989990234375,-1.0988634187944928,282.6099853515625,-0.17501853859032457
9200,2021-12-29,282.57000732421875,283.3900146484375,279.260009765625,282.7699890136719,547800.0,-0.0007072238823881971,4.735986606480599,0.0896774458418294,56.14722046805176,63.701419180083796,-5.1740664423192015,-12.921615719704391,16.437523608096228,17.826042606954047,26.477041198451246,4.1300048828125,3.016707296483446,10.497508239746082,-8.748658068020859,29.743674547512995,0.8744250858626401,20.120591393629525,-25.34259306350384,55.956184827322296,-4.2617482925536905,9.623083153883456,12,-5.9600067138671875,2.5599899291992188,37.33000183105469,20.714996337890625,-41.33000183105466,2,-0.1907845923656485,1.5319920674880037,282.7699890136719,1.347569033873548,284.29998779296875,-1.4411857104389194,280.989990234375,-0.1907845923656485
9201,2021-12-30,281.7099914550781,285.010009765625,281.23001098632807,282.7300109863281,696400.0,-0.0030435497287362168,-2.818218249075054,5.100564626888448,66.2049580489041,64.3145716274104,-3.0726352241198924,-10.054454440219502,17.171252857874833,18.060480457579274,24.18330704990868,3.779998779296932,6.41758476705661,8.035992431640636,-8.50506801412439,24.577052877405663,-0.23453779124190532,16.306522654523178,-22.230369944595395,40.03241248628702,-20.07556004641083,8.270530222882526,12,-5.0999908447265625,-3.8349838256835938,35.982513427734375,21.57501220703125,-41.22999572753909,3,-0.14969294468801186,4.735986606480599,282.57000732421875,1.5319920674880037,282.7699890136719,1.347569033873548,284.29998779296875,-0.14969294468801186
9202,2021-12-31,281.19000244140625,283.92999267578125,280.33999633789057,281.7099914550781,643300.0,-0.0018458309234473669,-2.2342291566429537,0.5097833891814265,64.3378024477231,64.65709318112263,-0.8239209192221324,-8.096377741212564,17.493444838222103,17.969307646055995,21.798621620191895,3.589996337890682,10.410001538706581,6.339503479003895,-8.683222820651793,21.362229778659582,-1.1718596708239488,13.850866628831739,-19.638350261137134,31.5358531963698,-27.716546279378363,7.5113631498278455,12,-4.4799957275390625,-15.974998474121094,34.0675048828125,22.095001220703125,-40.08999633789065,4,-0.11166829859755234,-2.818218249075054,281.7099914550781,4.735986606480599,282.57000732421875,1.5319920674880037,282.7699890136719,-0.11166829859755234
9203,2022-01-03,283.7200012207031,284.9599914550781,275.66000366210943,280.73001098632807,1082800.0,0.008997470597568835,2.4003793796027466,-5.750102705557947,66.51824566099542,64.8040896126186,-2.684661121557724,-9.150168442778181,14.564015429930123,14.87880724472609,19.988823886033657,9.299987792968693,10.551037726299569,7.634501647949207,-5.895577481433975,21.16458077733239,0.8694620832575879,14.399541212640827,-20.262080824230566,83.00725696703397,18.363366717370553,6.765039564691592,1,-4.535003662109375,-16.324996948242188,6.545005798339844,6.545005798339844,-32.3800048828125,0,-0.11966021712312358,-2.2342291566429537,281.19000244140625,-2.818218249075054,281.7099914550781,4.735986606480599,282.57000732421875,-0.11966021712312358
9204,2022-01-04,278.19000244140625,284.8699951171875,273.04000854492193,283.1499938964844,1282900.0,-0.01949104312527883,1.8166655162015626,-1.6588654364333808,66.71131766551137,64.20931304465704,3.7175554496416794,-2.767328706821729,19.52859934254724,19.756009857356844,18.62575674934952,11.829986572265568,10.7504760044136,1.4730026245117074,-11.13623654809578,14.082241797119195,-4.831616961792008,7.777622210815423,-12.978315286026486,43.024171857033686,-27.120839024156915,6.304619586303733,1,1.0200042724609375,-10.794998168945312,12.075004577636719,12.075004577636719,-39.66999816894534,1,-0.10852295976295923,2.4003793796027466,283.7200012207031,-2.2342291566429537,281.19000244140625,-2.818218249075054,281.7099914550781,-0.10852295976295923
9205,2022-01-05,264.32000732421875,278.07000732421875,263.8099975585937,276.510009765625,1559900.0,-0.049857992722469824,-1.1589683643436899,2.4576660165262814,42.6121589591771,61.21823743785871,16.8338537426269,10.674942617052238,32.556866973193394,32.87427195330429,18.501480374478465,14.380004882812557,9.960315643950025,-11.777992248535156,-25.552402104433213,1.9964176073629005,-18.665197176484185,-4.890787320586128,21.05999755859375,2.4057050564145634,-66.58510142801411,6.887204927949019,1,10.274993896484375,3.0749969482421875,25.94499969482422,25.94499969482422,-37.19000244140625,2,-0.10048430720873847,1.8166655162015626,278.19000244140625,2.4003793796027466,283.7200012207031,-2.2342291566429537,281.19000244140625,-0.10048430720873847
9206,2022-01-06,264.1099853515625,266.07000732421875,259.94000244140625,261.94000244140625,1679400.0,-0.0007945746324024006,1.0131290151234227,-0.17801332859338778,44.299335496049935,58.681579140838814,15.805830408941404,10.462077392606943,31.872806756962973,32.365222579225474,18.484021588695843,6.1300048828125,9.03578015620917,-11.379013061523438,-26.158060904539866,3.400034781492991,-18.76853698303165,-3.9894891400152233,20.83861938476565,16.66660568027273,-52.19128462970925,7.389523921508207,1,8.550018310546875,3.2850189208984375,26.15502166748047,26.15502166748047,-37.2099914550781,3,-0.0865926361245134,-1.1589683643436899,264.32000732421875,1.8166655162015626,278.19000244140625,2.4003793796027466,283.7200012207031,-0.0865926361245134
9207,2022-01-07,262.32000732421875,266.6400146484375,258.489990234375,262.5,1179000.0,-0.006777396261489543,-1.0790807389588248,-0.08294658678592524,31.745652203932295,54.943777796434844,16.392846344904115,12.470041145322284,32.8677688296043,33.505920133734605,18.161026352962885,8.1500244140625,6.9803785393241355,-12.901490783691429,-28.450062447835933,2.6470808804530748,-20.67577661576371,-5.127204951619149,21.628253320312524,14.46927432269311,-49.691212963793845,7.774285832072254,1,9.6099853515625,5.774993896484375,27.017494201660156,27.94499969482422,-28.94000244140625,4,-0.08325713245992017,1.0131290151234227,264.1099853515625,-1.1589683643436899,264.32000732421875,1.8166655162015626,278.19000244140625,-0.08325713245992017
9208,2022-01-10,262.3900146484375,262.73001098632807,250.6000061035156,256.54000854492193,1637500.0,0.00026687756276344565,2.7151629863302347,-32.50135639199697,33.89831686118775,52.497223090170316,14.402662984517633,12.521419348938366,31.71024391095841,32.79928940808327,18.016791508222084,12.130004882812472,4.98385383525391,-12.500984191894531,-28.865941731344662,3.8639733475556,-20.683462961619625,-4.318505422169437,20.03074977148441,34.40330412775538,-27.143943022552364,8.182478769725066,1,5.4149932861328125,5.5999908447265625,25.789993286132812,27.87499237060547,-28.65000915527341,0,-0.08113879094616938,-1.0790807389588248,262.32000732421875,1.0131290151234227,264.1099853515625,-1.1589683643436899,264.32000732421875,-0.08113879094616938
9209,2022-01-11,270.6300048828125,271.989990234375,260.0,260.47000122070307,1373100.0,0.031403596838146974,-1.1603574128806105,1.7367509507389685,38.47419080159946,50.533553127231166,4.760093465959926,4.658079054170003,22.43962256089958,23.855071888349073,17.30803556304342,11.989990234375,3.3662287031694405,-4.3484939575195085,-20.596422497047968,11.89943458200895,-12.47245822728371,3.7754703122446926,9.245098871796927,72.91590057957848,14.502198016659115,8.12396426976422,1,-2.8249969482421875,-2.6399993896484375,17.06749725341797,19.63500213623047,-47.24000549316406,1,-0.07127815909871038,2.7151629863302347,262.3900146484375,-1.0790807389588248,262.32000732421875,1.0131290151234227,264.1099853515625,-0.07127815909871038
9210,2022-01-12,269.60000610351557,274.95001220703125,265.29000854492193,271.260009765625,1186900.0,-0.003805929722178969,1.1371669316697093,-0.16338612832397148,34.25322000967752,46.983360011761555,4.198316472709166,6.525104514831639,22.489589975525973,24.1033569452822,16.166053449880856,9.660003662109318,1.551476733977779,-5.697492980957065,-21.20713553956955,9.812149577655418,-13.452314260263336,2.057328298349205,7.933089839006357,78.02872787476119,22.459211344094506,7.75482127930625,1,-1.8200073242186932,-1.6100006103515057,14.470001220703182,20.6650009155274,-52.76000976562494,2,-0.11528190329165344,-1.1603574128806105,270.6300048828125,2.7151629863302347,262.3900146484375,-1.0790807389588248,262.32000732421875,-0.11528190329165344
9211,2022-01-13,260.17001342773443,273.3099975585937,259.58999633789057,271.8099975585937,1297900.0,-0.03497771684827189,-1.1437471240799846,7.012023163893431,28.8070115925876,43.03549436119094,11.45629412978542,15.857677666247582,30.812669118966994,32.65086294729707,15.475940990116339,13.720001220703125,0.2659953894377054,-14.54948577880856,-31.420763034873573,2.321791477256454,-22.985124406841067,-6.113847150776053,15.208435327666962,39.3018682768918,-12.774056719141498,8.435638628032493,1,7.609985351562443,7.819992065429631,15.862487792968693,30.094993591308537,-44.52001953125003,3,-0.12699391490057033,1.1371669316697093,269.60000610351557,-1.1603574128806105,270.6300048828125,2.7151629863302347,262.3900146484375,-0.12699391490057033
9212,2022-01-14,259.10000610351557,261.3699951171875,251.13999938964844,258.07998657226557,1856700.0,-0.004112723484622771,2.679856194083025,-0.08763066339117959,23.12287172650295,38.21378614624734,10.128421491111226,16.96999255349658,30.951666146582113,32.754384006338455,15.526461596994146,10.229995727539062,-1.1922921007873697,-15.093994140625057,-33.241799180956264,3.05381089970615,-24.16789666079069,-6.020091620459425,15.850006103515682,34.90758878607731,-11.402789094710556,9.073902520165614,1,8.634994506835994,8.889999389648494,18.045001983642635,31.1650009155274,-50.08000183105466,4,-0.12427638536668584,-1.1437471240799846,260.17001342773443,1.1371669316697093,269.60000610351557,-1.1603574128806105,270.6300048828125,-0.12427638536668584
9213,2022-01-18,252.02999877929688,257.989990234375,251.1999969482422,253.8999938964844,1612900.0,-0.027286789493143004,-2.847023022192252,-1.833293441838228,20.679129858682956,33.09909861215529,13.667782283041163,23.21230832402324,36.64759149547854,38.78782107214249,15.802060725612696,7.900009155273381,-3.419374356768685,-20.883001708984352,-41.45819522106132,-0.30780819690741623,-31.170598465022806,-10.595404952945898,21.279998779296818,3.7379206658749964,-36.85756931765206,10.287596756038473,1,12.305007934570312,15.960006713867188,25.455005645751953,38.235008239746094,-33.850006103515625,1,-0.07399910322904146,2.679856194083025,259.10000610351557,-1.1437471240799846,260.17001342773443,1.1371669316697093,269.60000610351557,-0.07399910322904146
9214,2022-01-19,254.3500061035156,259.5,252.83999633789062,253.8800048828125,1609600.0,0.009205282448341956,-4.223494776146196,-0.2513382074547757,24.129082508797396,31.045423451001987,8.504812146794535,20.29712697836092,32.77321022147308,35.946436669539,16.023090092965564,7.470001220703125,-5.6466428246425835,-17.52449493408207,-39.66758275345231,4.618592885288194,-28.596038843767218,-6.452951024396924,17.14319213867182,13.481751305583723,-24.130937852216725,11.071543909685131,1,8.425003051757841,13.639999389648466,23.13499832153323,35.91500091552737,-34.7300109863281,2,-0.08103007712122334,-2.847023022192252,252.02999877929688,2.679856194083025,259.10000610351557,-1.1437471240799846,260.17001342773443,-0.08103007712122334
9215,2022-01-20,252.41000366210938,262.489990234375,252.13999938964844,258.89999389648443,1908400.0,-0.007627294652458816,-1.9445213775020491,-13.80845399649469,23.6605624189325,28.75222644243338,9.585759036484603,21.113601521943565,32.95756476028174,37.261466734481246,16.671650014092855,10.349990844726562,-8.514777450323948,-18.063996887207054,-41.440167615241535,5.312173840827398,-29.752082251224294,-6.375911523189814,17.411739208984272,5.72848162991688,-30.273668873207555,11.688085364017232,1,10.365005493164062,15.580001831054688,25.075000762939453,37.855003356933594,-32.18000793457034,3,-0.11497168833018523,-4.223494776146196,254.3500061035156,-2.847023022192252,252.02999877929688,2.679856194083025,259.10000610351557,-0.11497168833018523
9216,2022-01-21,239.19000244140625,250.6100006103516,238.82000732421875,250.22000122070312,2880200.0,-0.052375108073767884,-1.003399199852732,1.6995401196253095,19.26229837719042,27.365187128350954,21.120125734369537,32.58452490027241,44.22146477155809,49.80920315817184,17.920300580222353,13.589996337890625,-11.573034557157655,-29.112998962402344,-55.60135634428457,-2.624641580520148,-42.357177653343456,-15.868820271461232,29.09400148828115,1.5631406181909133,-33.5579887096209,13.2441786909411,1,17.69500732421875,22.910003662109375,38.64500045776367,51.07500457763672,-25.19000244140625,4,-0.09344038578280733,-1.9445213775020491,252.41000366210938,-4.223494776146196,254.3500061035156,-2.847023022192252,252.02999877929688,-0.09344038578280733
9217,2022-01-24,245.3500061035156,246.2899932861328,229.6199951171875,234.25,3647000.0,0.025753600063691318,1.56857060903585,-1.0063469929253415,23.335657673844068,26.19155832975721,13.745237350040469,24.893883136278333,36.42255931401186,43.05862173798985,19.417517831939936,16.669998168945312,-12.24639431571029,-21.170996093750006,-48.834869548530236,6.492877361030224,-35.00293282114009,-7.339059366359891,19.987598165624917,47.855227633127875,18.01511922955114,13.831936727390113,1,6.934997558593778,12.149993896484403,33.04499816894534,44.91500091552737,-28.84001159667963,0,-0.12105160573951834,-1.003399199852732,239.19000244140625,-1.9445213775020491,252.41000366210938,-4.223494776146196,254.3500061035156,-0.12105160573951834
9218,2022-01-25,233.77999877929688,240.94000244140625,230.92999267578125,240.0200042724609,2851300.0,-0.047157151157099286,1.4777246280198892,-0.5621623479276915,21.52840630511227,24.308693385703076,23.27806341321144,34.24052924946045,46.03455650748083,54.07415168013961,21.193494887578932,14.420013427734347,-13.416447220612667,-30.215003967285156,-60.17425527718444,-0.2557526573858411,-45.1946296222348,-15.235378312335513,27.271492391609286,12.655930270990934,-14.875512876021917,14.979625654949656,1,18.5050048828125,23.720001220703125,44.89250564575195,56.485008239746094,-23.779998779296875,1,-0.10591151782069674,1.56857060903585,245.3500061035156,-1.003399199852732,239.19000244140625,-1.9445213775020491,252.41000366210938,-0.10591151782069674
9219,2022-01-26,233.27999877929688,242.5500030517578,230.8600006103516,237.1000061035156,1989200.0,-0.0021387629506834926,-1.6997684752846598,0.6121801220212969,25.98267082068257,23.389743475814747,20.02907009384404,32.509540770604076,44.39786803842401,54.26293941849889,22.99020700298753,11.690002441406222,-13.984792710821807,-28.240504455566395,-59.80278345138538,3.3217745402525622,-44.02164395347586,-12.459364957656902,23.99971286516302,11.134786144813217,-18.766275215346177,15.781139497909482,1,18.18499755859372,24.220001220703125,47.09000778198242,56.985008239746094,-25.6199951171875,2,-0.06472910743540228,1.4777246280198892,233.77999877929688,1.56857060903585,245.3500061035156,-1.003399199852732,239.19000244140625,-0.06472910743540228
9220,2022-01-27,228.66000366210938,239.75,228.07000732421875,235.6100006103516,1562800.0,-0.01980450592148031,-1.8733105983967928,1.8193674405228133,24.32277102974166,22.89149452438742,20.373497675422954,34.66072503259835,46.87789292476293,58.521259808601656,24.7070739146136,11.67999267578125,-14.964068453649702,-30.164999389648415,-63.32572218736368,2.9957234080668513,-46.74536078850605,-13.584637990790782,25.300541999077836,2.617553299155618,-27.761370033178714,16.580361398857626,1,16.6199951171875,28.06500244140625,51.71000289916992,61.605003356933594,-29.57000732421875,3,-0.03953471704776268,-1.6997684752846598,233.27999877929688,1.4777246280198892,233.77999877929688,1.56857060903585,245.3500061035156,-0.03953471704776268
9221,2022-01-28,239.5399932861328,239.77999877929688,226.3999938964844,229.6100006103516,1958800.0,0.04758151600531235,1.570605221113109,-1.4287765519512496,35.419859823078525,24.25782653511804,6.994991107035901,21.56513494312952,33.706513021522824,47.35978803141364,26.74261757246673,13.380004882812472,-16.669317849416927,-17.176509857177734,-49.56407331952033,15.211053605164892,-33.37029158834906,-0.9827281260064353,10.7958770078788,66.06334737489745,32.281006489103504,16.19378173117131,1,4.904998779296875,16.350006103515625,41.36001205444336,50.725013732910156,-43.589996337890625,4,-0.08061283334648761,-1.8733105983967928,228.66000366210938,-1.6997684752846598,233.27999877929688,1.4777246280198892,233.77999877929688,-0.08061283334648761
9222,2022-01-31,249.7899932861328,249.91000366210938,239.2899932861328,239.7100067138672,1415700.0,0.04279034936665571,1.0581400850469889,1.015105136668452,42.86522031323199,26.722947696734597,-5.268561041102572,9.31994820874229,21.336601176013232,36.851520356025446,28.32746585031932,10.620010375976562,-18.0614912241129,-5.356509399414051,-35.73052568598325,25.01750688715515,-20.543517542698623,9.83049874387055,-23.38999938964841,99.4895349803213,63.06820063535805,15.187008143284599,1,-5.345001220703125,6.100006103515625,31.710010528564453,40.475013732910156,-44.90998840332031,0,-0.14328033247166794,1.570605221113109,239.5399932861328,-1.8733105983967928,228.66000366210938,-1.6997684752846598,233.27999877929688,-0.14328033247166794
9223,2022-02-01,249.7700042724609,250.9600067138672,244.55999755859372,250.88999938964844,1468500.0,-8.002327638889639e-05,9.158665956210083,-0.11111077471760888,36.97552439224459,28.150330128228727,-6.261309070099543,7.026321199357511,19.46256932232464,36.64052179228233,29.468923656187734,6.400009155273466,-18.41090423926812,-3.678998565673851,-30.967287600186438,23.609290468838708,-17.323143082930102,9.965145951582429,-23.370010375976506,95.15471571511546,60.73278785740287,13.64414451725628,2,-5.325012207031222,6.119995117187528,31.729999542236357,40.49500274658206,-49.9800109863281,1,-0.13316254632939573,1.0581400850469889,249.7899932861328,1.570605221113109,239.5399932861328,-1.8733105983967928,228.66000366210938,-0.13316254632939573
9224,2022-02-02,248.0,252.33999633789062,245.8600006103516,250.92999267578125,1431800.0,-0.007086536582391667,1.2539115574048814,2.6160762942778626,36.636968481786504,29.5921530241014,-6.13157999967288,6.765467809744592,19.267973740696334,38.21879420067239,30.354260248919918,6.479995727539034,-18.547845378628324,-3.939502716064453,-28.6870434582666,20.808038026137666,-16.3132730871655,8.43426765503662,-20.61760559082029,83.26909819035718,52.11745213808979,12.373770371101063,2,-8.6300048828125,7.8849945068359375,32.78750228881836,42.26500701904297,-55.69000244140628,2,-0.15322580645161288,9.158665956210083,249.7700042724609,1.0581400850469889,249.7899932861328,1.570605221113109,239.5399932861328,-0.15322580645161288
9225,2022-02-03,237.75999450683597,245.83999633789062,236.80999755859372,242.4499969482422,1570000.0,-0.041290344730500084,-1.7405170856854268,1.600687428392866,36.27342068394422,31.482277724851823,2.0247002478636773,15.719591654816014,27.77202768982235,48.2558726186401,30.704741650360045,11.190002441406278,-18.132911319167647,-12.851507568359352,-37.652201596840456,11.949186460121751,-25.25185458259992,-0.4511605541188146,-8.8801439819336,43.79336754501759,13.107865905259963,12.400347014240548,2,1.610000610351534,17.94500732421872,42.30001449584958,52.505012512207,-49.05999755859378,3,-0.12659821475501076,1.2539115574048814,248.0,9.158665956210083,249.7700042724609,1.0581400850469889,249.7899932861328,-0.12659821475501076
9226,2022-02-04,241.2400054931641,244.6499938964844,235.50999450683597,235.5200042724609,1458400.0,0.014636654890350265,-2.1846572633168657,-1.2196158300907263,39.3741102143983,33.264328007135624,-1.2671962799603875,11.002472220340962,22.76961371376305,44.621926975572336,30.803452307180745,9.139999389648438,-18.031658700104344,-8.227997589111311,-32.51170498787471,16.055709809652058,-20.36985128849298,3.9138561102703875,-10.952546219482429,34.04640738514436,3.7340741244505438,12.141853699381686,2,-1.870010375976591,14.464996337890597,39.629993438720675,49.02500152587888,-48.81001281738284,4,-0.17472230225292318,-1.7405170856854268,237.75999450683597,1.2539115574048814,248.0,9.158665956210083,249.7700042724609,-0.17472230225292318
9227,2022-02-07,240.47999572753903,245.4199981689453,239.47000122070312,242.5399932861328,1313300.0,-0.0031504300626730153,-1.9166747698084416,-0.36013935646337764,42.570436670550215,35.60233138107317,-1.419970537800964,10.585093312220096,23.485406738596424,45.10593889391728,30.760528373960263,5.9499969482421875,-17.81371152746641,-7.896006774902361,-31.705905520164634,15.913891970359884,-19.80095614753347,4.008942597728776,-8.86938423000484,29.530604159129915,-3.972061692438274,11.904949372631128,2,-1.110000610351534,15.199996948242216,36.76250839233401,49.785011291503935,-35.979995727539034,0,-0.185171322232344,-2.1846572633168657,241.2400054931641,-1.7405170856854268,237.75999450683597,1.2539115574048814,248.0,-0.185171322232344
9228,2022-02-08,241.1000061035156,242.25999450683597,237.0,240.19000244140625,1635600.0,0.002578220172122059,2.2569822373393404,-0.4417498740777852,41.28633769936965,37.3027388120384,-0.9973212509256655,8.736219068960509,22.915481930022196,44.1459074312626,30.2157390219849,5.259994506835966,-15.796271886928508,-6.21149597167971,-29.275311037983812,16.852319094624363,-17.743403504831775,5.320411561472326,-8.245631515560007,33.21456321154381,-2.7040970397755757,11.531907533152042,2,-1.7300109863280966,14.579986572265653,29.862499237060575,49.16500091552737,-29.450012207031193,1,-0.15022812237156125,-1.9166747698084416,240.47999572753903,-2.1846572633168657,241.2400054931641,-1.7405170856854268,237.75999450683597,-0.15022812237156125
9229,2022-02-09,251.33999633789062,251.4199981689453,244.1999969482422,244.3500061035156,1441700.0,0.04247196173847678,1.0195824850293012,7.681277038130323,49.365583358604816,40.08527351524542,-9.393968440453364,-3.1863962278130202,12.620578948597029,33.66238605942135,30.467330208493927,10.319992065429716,-14.145914089903528,4.992994689941412,-15.42672697970545,25.412716359588273,-5.216866144882033,15.202855524764857,-17.316484444938936,99.49716019710783,57.29103608345268,10.209860834823434,2,-11.970001220703125,4.2949981689453125,21.95000457763672,38.925010681152344,-38.03999328613281,2,-0.20510067559027179,2.2569822373393404,241.1000061035156,-1.9166747698084416,240.47999572753903,-2.1846572633168657,241.2400054931641,-0.20510067559027179
9230,2022-02-10,238.5200042724609,248.02999877929688,236.4900054931641,242.67999267578125,2050100.0,-0.05100657377345974,-1.8077890496654139,-0.595135080856416,49.60085898629507,41.660940088936144,5.556025944955621,7.57410203758343,25.4599323125951,46.2344773145056,31.29825672921066,14.849990844726534,-11.461436556639057,-6.272997283935581,-23.761912588852596,11.215918020981434,-15.017454936394074,2.471460368522912,-3.397503312812887,18.91897594463455,-27.253872117513705,8.744457652458506,2,5.404991149902372,13.714996337890653,34.78250122070315,51.74500274658206,-26.13999938964841,3,-0.19373639898598016,1.0195824850293012,251.33999633789062,2.2569822373393404,241.1000061035156,-1.9166747698084416,240.47999572753903,-0.19373639898598016
9231,2022-02-11,227.1300048828125,241.0800018310547,226.6100006103516,239.7700042724609,1864900.0,-0.047752805574486024,-1.1154960274747323,3.0384698619735704,39.78241337351688,41.31840598452336,16.763393399286343,17.24612985291023,36.8827327397845,57.314373454469944,31.952834261538023,14.470001220703097,-9.721031864434423,-16.010996246337896,-33.62553630633266,1.60354381365687,-24.818266276335294,-7.203726216340499,25.209991455078125,2.095946487833447,-42.052111484727405,8.807270029997383,2,12.344993591308594,23.544998168945312,43.86499786376953,63.13500213623047,-10.470001220703125,4,-0.1691982878017294,-1.8077890496654139,238.5200042724609,1.0195824850293012,251.33999633789062,2.2569822373393404,241.1000061035156,-0.1691982878017294
9232,2022-02-14,226.8999938964844,231.3300018310547,223.80999755859372,227.66000366210938,1692500.0,-0.0010126842838169559,-1.167147442944452,0.06012735777878165,45.57953981284752,42.274407697923685,14.980341201523743,15.747490293093819,36.886289337688,57.17822139321751,32.108806433039575,7.520004272460966,-7.244005332701278,-14.63100662231443,-31.988125829672384,2.7261125850435235,-23.309566225993393,-5.952447018635468,24.925402526855436,11.19158373626466,-35.41406261233368,8.678559603678975,2,11.175003051757784,22.480010986328097,43.12751007080075,63.365013122558565,-19.55999755859378,0,-0.15191715358277602,-1.1154960274747323,227.1300048828125,-1.8077890496654139,238.5200042724609,1.0195824850293012,251.33999633789062,-0.15191715358277602
9233,2022-02-15,233.3800048828125,234.41000366210938,227.69000244140625,229.94000244140625,1377900.0,0.028558885679319967,1.4436368075284092,-4.526260841632036,50.05966949979953,43.765818922147346,6.62790762616612,8.220076798316427,30.20661015736198,50.27435966975662,32.13996268966483,7.510009765624972,-6.110441772171839,-7.218495941162104,-24.200524775783265,9.763532893459058,-15.70951035847267,1.2725184761484627,17.324775585937488,34.66138034285582,-15.752339834629552,8.491014417310579,2,4.234992980957031,16.0,36.63249206542969,56.88500213623047,-20.330001831054688,1,-0.12374669756868872,-1.167147442944452,226.8999938964844,-1.1154960274747323,227.1300048828125,-1.8077890496654139,238.5200042724609,-0.12374669756868872
9234,2022-02-16,233.7400054931641,234.82000732421875,227.2700042724609,232.72999572753903,1358000.0,0.0015425512161264532,3.763388688327334,0.2936072816309315,53.193362025884696,45.64581240458518,4.506288919663405,6.57390597578717,29.436171586474444,49.448220992640046,32.38162001811366,7.550003051757841,-6.387615279194534,-5.82799530029294,-21.765674226305237,10.109683625719356,-13.796834763299074,2.1408441627131936,15.888983659179644,40.99920493018902,-14.821755364772429,7.968839463006147,2,3.8749923706054403,15.639999389648409,34.1575012207031,56.52500152587888,-21.600006103515653,2,-0.0945067642574593,1.4436368075284092,233.3800048828125,-1.167147442944452,226.8999938964844,-1.1154960274747323,227.1300048828125,-0.0945067642574593
9235,2022-02-17,223.38999938964844,231.7899932861328,222.19000244140625,231.3000030517578,2230400.0,-0.04427999426832541,1.1597318293072256,-7.831611070823828,39.77978378532879,45.69088724579968,14.084705217049333,15.429406654775676,38.88787849935483,59.27691213720141,33.14547426151574,11.550003051757841,-6.501324156788087,-14.727001190185547,-31.021968477183577,1.5679660968124836,-22.874484833684562,-6.579517546686532,25.206230098945298,6.3525515458712825,-46.18284634369013,8.147483643499015,2,13.415000915527344,25.180007934570312,44.50750732421875,66.87500762939453,-7.9799957275390625,3,-0.04516762776068206,3.763388688327334,233.7400054931641,1.4436368075284092,233.3800048828125,-1.167147442944452,226.8999938964844,-0.04516762776068206
9236,2022-02-18,216.83999633789062,228.1100006103516,216.19000244140625,224.4900054931641,2792900.0,-0.029320932314131687,-1.6636876499240534,0.9671309245934564,28.123769759573435,44.08570203346893,18.785028241212984,21.311819325723746,44.45816743510494,65.36137564649675,33.15240487797613,11.919998168945341,-6.715717157059515,-20.159503936767578,-39.0097824078419,-1.3092254656932596,-29.584643172304737,-10.734364701230419,30.171859527871874,3.488962566424448,-41.3263448825746,9.425139235537156,2,16.965003967285156,27.910003662109347,51.045005798339844,73.42501068115234,6.160003662109375,4,-0.020568121796720296,1.1597318293072256,223.38999938964844,3.763388688327334,233.7400054931641,1.4436368075284092,233.3800048828125,-0.020568121796720296
9237,2022-02-22,215.6499938964844,219.7899932861328,215.0,216.5,3351800.0,-0.005487928710125489,-3.4558203574115343,0.1111117759812944,27.693524416538338,42.57538944648767,17.97249529366826,21.25230267775143,44.912318967880225,66.07195734247873,32.665341566916716,4.7899932861328125,-6.227205254234207,-19.864505767822237,-40.53636653663696,0.8073550009924872,-30.2004361522296,-9.528575383414875,28.896113695329603,3.27948363414656,-33.71546403209187,10.335930384407364,2,17.560005187988253,23.095001220703097,52.235008239746065,74.61501312255857,5.350006103515597,1,0.0046835603719506125,-1.6636876499240534,216.83999633789062,1.1597318293072256,223.38999938964844,3.763388688327334,233.7400054931641,0.0046835603719506125
9238,2022-02-23,209.0200042724609,218.8999938964844,208.7400054931641,217.7400054931641,2786300.0,-0.03074421429015206,-1.1896529611591553,10.258751301476014,26.038864306964527,39.983531774083204,21.873631944653425,27.333635926354617,50.67136897072149,72.22413296982151,32.276071970337455,10.159988403320312,-6.521808542328074,-25.256495666503923,-49.08966409630054,-1.4233272367073369,-37.17307988140223,-13.339911451605616,32.57149256017169,1.0736148759138917,-28.825887385708732,11.916584214898295,2,19.36499786376956,26.594993591308622,58.8424987792969,81.24500274658206,5.3300018310546875,2,-0.008037546168932042,-3.4558203574115343,215.6499938964844,-1.6636876499240534,216.83999633789062,1.1597318293072256,223.38999938964844,-0.008037546168932042
9239,2022-02-24,218.17999267578125,218.33999633789062,199.6300048828125,204.1300048828125,4380600.0,0.04382350117733291,1.6040358820581215,-1.6112369066659096,37.8021456976255,38.67256363089769,8.39841885541719,17.90224752702244,40.73279231658762,62.65246838192479,32.24043943883853,18.709991455078125,-7.04545344919714,-15.341506958007812,-40.24045485360199,9.557440937586364,-27.7909809058049,-2.8920330102107243,19.469325196115136,57.680331100659174,28.318112265503643,12.449473947797095,2,2.1750106811523438,12.8800048828125,47.982513427734375,72.08501434326172,-5.1399993896484375,3,-0.023512649171487876,-1.1896529611591553,209.0200042724609,-3.4558203574115343,215.6499938964844,-1.6636876499240534,216.83999633789062,-0.023512649171487876
9240,2022-02-25,219.6199951171875,226.7100067138672,212.72999572753903,218.17999267578125,2886000.0,0.006600066411891925,-1.2658047220649022,0.10249136601576923,36.180001392837276,38.27229563304441,4.465059487304444,16.601429265514383,38.69734852692886,60.982698325199976,31.659775256850754,13.980010986328153,-7.5931136573285585,-13.449504089355457,-39.03868859325132,12.139680414540408,-26.24409634130339,-0.6549118374075249,12.706618936237135,70.18958298173278,39.70886987473208,12.794592251947936,2,-2.394989013671875,11.44000244140625,45.76251220703125,70.64501190185547,-0.8499908447265909,4,-0.03405881018960866,1.6040358820581215,218.17999267578125,-1.1896529611591553,209.0200042724609,-3.4558203574115343,215.6499938964844,-0.03405881018960866
9241,2022-02-28,220.22999572753903,221.6300048828125,216.4600067138672,218.19000244140625,1926700.0,0.00277752765646877,1.1363577609987547,1.4166596024244282,37.030870949003955,37.32244353706178,3.099285208347851,15.25260654317347,37.21237309462188,60.09544448113891,30.949456660669412,5.1699981689453125,-9.84506048460409,-11.874003601074236,-37.888865679858185,14.140858477709713,-24.88143464046621,1.1334274383177387,7.519093041999895,76.07086208208068,43.59164916673631,13.007431039391975,2,-3.004989624023409,5.755004882812528,45.152511596679716,70.03501129150393,-8.679992675781222,0,-0.021886174267527037,-1.2658047220649022,219.6199951171875,1.6040358820581215,218.17999267578125,-1.1896529611591553,209.0200042724609,-0.021886174267527037
9242,2022-03-01,214.0,222.6199951171875,213.3000030517578,220.94000244140625,1845900.0,-0.028288588513830648,-1.2350110690304994,-3.401973177354135,33.807356312449286,35.51663096068953,8.165691946015158,19.672443722140912,42.54530603928657,65.98615239100718,31.600719634857942,9.319992065429688,-11.543264178292645,-16.314499664306652,-42.129983435425004,9.5009841068117,-29.222241549865828,-3.406757778747476,12.710006713867188,53.06497099534292,19.82455608448396,12.907741885559181,3,3.225006103515625,11.985000610351562,45.49250793457031,73.15000915527344,-10.05999755859375,1,0.0420560747663552,1.1363577609987547,220.22999572753903,-1.2658047220649022,219.6199951171875,1.6040358820581215,218.17999267578125,0.0420560747663552
9243,2022-03-02,216.50999450683597,218.16000366210938,209.5200042724609,216.33999633789062,1677100.0,0.011728946293626086,3.979803087801398,-0.024495404775519685,27.07043895288743,32.614083952578724,3.364882852865179,15.328850722915291,38.8897264526324,63.058605402150846,32.48974287700142,8.639999389648466,-11.356131204222976,-12.14150466918943,-36.9452501491065,12.662240810727639,-24.54337740914798,0.2603680707691183,6.408811950683571,62.33378317081908,35.92637208855335,12.40187273995854,3,-0.7999954223633097,9.475006103515597,38.38250732421872,66.04000854492185,-11.739990234375057,2,0.020738098042038633,-1.2350110690304994,214.0,1.1363577609987547,220.22999572753903,-1.2658047220649022,219.6199951171875,0.020738098042038633
9244,2022-03-03,210.0,219.4499969482422,208.55999755859372,219.4499969482422,1730000.0,-0.030067870638786687,1.3047625198808421,-55.58881608472278,29.52325924582057,31.47447011485559,6.876338447436609,19.864474861534546,44.23643159303657,69.17409880361157,33.53672989609224,10.889999389648466,-12.075348809219008,-16.75149917602539,-41.132839923591206,7.629841571540425,-28.942169549808284,-4.560828802242497,12.6199951171875,7.933893746758179,-18.61850270214874,12.190670373782908,3,3.8700027465820312,15.985000610351562,44.89250183105469,72.55000305175781,-7.75,3,0.020714314778645715,3.979803087801398,216.50999450683597,-1.2350110690304994,214.0,1.1363577609987547,220.22999572753903,0.020714314778645715
9245,2022-03-04,207.66000366210938,212.3500061035156,206.5200042724609,209.0,1963000.0,-0.011142839704241125,-2.220999831394318,0.14179860006620218,33.932990264494094,32.11993905984677,7.543682810182162,20.90567870294504,45.191101523749865,71.14030307791649,34.01972883234753,5.8300018310546875,-13.912908783493492,-17.586495971679682,-42.808183373592584,7.6351914302332204,-30.197339672636133,-4.975652270723231,11.789993286132812,7.0807455770812595,-21.633081048728396,12.610843700956446,3,5.510002136230469,18.324996948242188,46.82249450683594,74.88999938964844,-8.6300048828125,4,0.025907683372564216,1.3047625198808421,210.0,3.979803087801398,216.50999450683597,-1.2350110690304994,214.0,0.025907683372564216
9246,2022-03-07,199.08999633789062,209.69000244140625,199.0200042724609,207.8999938964844,1930500.0,-0.04126941718715993,-1.3843620108226717,6.574643011683275,29.827360718431606,32.35703198227936,14.897723218951114,27.569507156932673,52.177035635315406,79.29294873484343,34.58766417730644,10.669998168945341,-16.52148141501152,-24.049002838134754,-50.6500454356449,2.55203975937539,-37.34952413688981,-10.748481539379696,20.360000610351562,0.2965766634835607,-29.36824946776835,13.300521298755067,3,13.775009155273438,26.590003967285156,51.912506103515625,82.68501281738281,-2.9499969482421875,0,0.09884980810974486,-2.220999831394318,207.66000366210938,1.3047625198808421,210.0,3.979803087801398,216.50999450683597,0.09884980810974486
9247,2022-03-08,195.9499969482422,202.57000732421875,192.33999633789062,197.6999969482422,1974000.0,-0.015771758739295483,-1.2809385940142006,0.19863796651032545,21.46667271528129,31.84901069431455,16.706245103688588,28.672430113061694,53.71603986171809,81.87269793804853,35.406322067983794,10.230010986328125,-17.31681414025087,-24.96250228881837,-52.87423953220264,2.9492349545658954,-38.918370910510504,-11.006633667126238,20.231201171875,13.31612146468612,-15.067434565051808,13.95586862169213,3,13.575004577636719,26.389999389648438,54.217498779296875,84.99000549316406,5.790008544921903,1,0.07961217834382595,-1.3843620108226717,199.08999633789062,-2.220999831394318,207.66000366210938,1.3047625198808421,210.0,0.07961217834382595
9248,2022-03-09,204.8800048828125,207.75999450683597,200.97999572753903,202.7100067138672,1850000.0,0.045572891419483286,-1.4085167046554006,-1.2399989536830358,30.542067743190586,31.042335366044007,7.964804430165572,17.802525041411457,43.14908774409869,72.33734749680252,35.83905870884425,11.809997558593778,-16.441189453001357,-14.221494293212885,-41.30604078260859,12.86305219618282,-27.763767537910724,-0.6792210485150463,7.00977691650391,46.256024576161956,18.664049412588323,13.542273244697851,3,4.644996643066406,17.459991455078125,45.28749084472656,76.05999755859375,-8.150009155273466,2,-0.0045880633492951794,-1.2809385940142006,195.9499969482422,-1.3843620108226717,199.08999633789062,-2.220999831394318,207.66000366210938,-0.0045880633492951794
9249,2022-03-10,199.7899932861328,203.07000732421875,198.0399932861328,199.8800048828125,1458900.0,-0.024843867021533295,-1.802227180958453,-0.04148003347092038,32.87372409715134,30.674971222078902,11.367251211360553,19.850256022671687,46.55858251520331,76.75401939599783,37.535503256186345,6.8400115966796875,-15.541266424782549,-16.7340057373047,-40.51021475651714,7.042203281907746,-28.62211024691092,-4.8459012276984765,8.580827130126949,37.23135088639724,6.665521313306549,11.888104509606226,3,7.69000244140625,22.550003051757812,50.37750244140625,81.15000915527344,-3.25,3,0.024926228308120857,-1.4085167046554006,204.8800048828125,-1.2809385940142006,195.9499969482422,-1.3843620108226717,199.08999633789062,0.024926228308120857
9250,2022-03-11,192.30999755859372,200.6300048828125,192.1100006103516,198.25999450683597,1987000.0,-0.03743929115021527,-1.683469781546706,66.10255975589146,32.43591329212754,30.164420371314858,16.277703567668055,24.97109038719364,52.24294159072835,83.48671218267472,38.83852695330675,8.520004272460909,-14.017386648565434,-21.903501129150413,-45.66077782845463,1.8537755701538003,-33.78213947880252,-10.024862779498307,15.449996948242244,1.1376389500076203,-31.49609906343268,11.878638349652105,3,15.05500030517581,29.455001831054716,55.317497253418,86.7749938964844,11.490005493164091,4,0.05168739310278303,-1.802227180958453,199.7899932861328,-1.4085167046554006,204.8800048828125,-1.2809385940142006,195.9499969482422,0.05168739310278303
9251,2022-03-14,188.6999969482422,194.1699981689453,186.2899932861328,192.30999755859372,2193900.0,-0.018771778150803775,1.1500690080124236,0.6067231028442804,31.349479141917328,29.89132290792242,16.701129916122596,26.935382874488198,54.006060012373666,86.25664334522912,39.65609484571897,7.8800048828125,-14.515045709700928,-23.592001342773443,-49.10236371626047,1.9183610307135837,-36.34718252951697,-10.836820156029916,15.929998779296909,11.224981486193162,-24.084113656692747,12.755181186743519,3,14.169998168945312,30.154998779296875,58.837501525878906,88.07000732421875,13.220001220703125,0,0.05474298886124562,-1.683469781546706,192.30999755859372,-1.802227180958453,199.7899932861328,-1.4085167046554006,204.8800048828125,0.05474298886124562
9252,2022-03-15,192.42999267578125,193.72000122070312,188.9900054931641,190.3600006103516,1696700.0,0.019766803327305515,1.0344027590461349,-0.573404907327173,38.038923008782795,31.110043358577457,10.716627730688941,21.59790913000353,48.4512096272785,81.6686032272105,40.348712423354506,5.0200042724609375,-15.038595608870082,-18.138505554199213,-44.14617639537465,7.8691652869762265,-31.14234097478692,-5.1346701336115075,8.532002563476595,28.598039313233674,-10.585496158215047,13.00383542058772,3,10.44000244140625,26.425003051757812,55.107505798339844,83.375,2.70001220703125,1,0.01927977371031786,1.1500690080124236,188.6999969482422,-1.683469781546706,192.30999755859372,-1.802227180958453,199.7899932861328,0.01927977371031786
9253,2022-03-16,204.5,204.6300048828125,195.3600006103516,195.97000122070312,2431900.0,0.06272414791677039,1.1092139387774167,4.120788152647504,40.53418846734712,32.333479938747075,-3.616465392282862,7.645328840401646,34.5774157342189,68.68961860399111,40.9507351190589,12.20001220703125,-15.534796594939166,-4.624497985839838,-28.411509382652326,19.16251341097265,-16.518003684246082,7.269007712566406,-18.210006713867188,99.29114067280068,59.867690851507504,11.89350569840625,3,-5.180000305175781,14.354995727539062,43.024993896484375,64.05000305175781,-17.19000244140628,2,-0.013496305656899299,1.0344027590461349,192.42999267578125,1.1500690080124236,188.6999969482422,-1.683469781546706,192.30999755859372,-0.013496305656899299
9254,2022-03-17,211.6499938964844,212.22000122070312,202.3699951171875,204.0500030517578,2241400.0,0.034963295337332,1.2540045566835725,0.890972090543846,44.88905919204549,33.55082093069723,-11.742660172257217,-1.311698097900802,25.847804315423815,60.616691523300204,41.25355712053498,9.850006103515625,-15.04758669121756,3.6299964904785327,-17.213836712385557,24.473829693342623,-6.791920110953498,14.051913091910563,-24.99320037841801,97.8017464334873,59.69769584632329,10.42191660143204,3,-12.394996643066435,7.205001831054659,35.87499999999997,44.240005493164034,-20.5,3,-0.07049373304609008,1.1092139387774167,204.5,1.0344027590461349,192.42999267578125,1.1500690080124236,188.6999969482422,-0.07049373304609008
9255,2022-03-18,213.3000030517578,215.30999755859372,209.8500061035156,210.0,2777300.0,0.007795932921597082,-2.033336300327593,0.4342114509318899,45.61448435689457,35.30494577941534,-13.978488597257723,-3.959382294454116,23.051922405184115,57.99271920835292,41.122047389248536,5.459991455078125,-14.267682877741208,5.784505462646479,-13.951977798104025,25.520988723396982,-4.083736167728773,15.65274709302173,-25.62068122558594,93.07376219533045,57.30312760195588,9.868241630375254,3,-12.500007629394531,3.8599929809570312,34.202491760253906,42.589996337890625,-27.710006713867188,4,-0.07857482196827792,1.2540045566835725,211.6499938964844,1.1092139387774167,204.5,1.0344027590461349,192.42999267578125,-0.07857482196827792
9256,2022-03-21,212.3800048828125,213.83999633789062,208.05999755859372,211.72999572753903,1641000.0,-0.004313165287306964,2.2381017511316053,0.19697228913992232,48.90095329113599,38.353199176732524,-12.264827773126171,-3.5738822585709045,22.798502617906536,57.90739011793215,40.66420971007253,5.779998779296903,-13.43306495060284,5.087506866455072,-14.303127024214774,24.47814075712492,-4.607810078879851,14.782823811789996,-23.04284251269533,88.86780562662227,53.00103070049624,9.69531694533492,3,-11.580009460449219,1.30499267578125,35.69999313354492,43.50999450683594,-31.910003662109375,0,-0.04039929199450287,-2.033336300327593,213.3000030517578,1.2540045566835725,211.6499938964844,1.1092139387774167,204.5,-0.04039929199450287
9257,2022-03-22,216.66000366210938,218.8699951171875,211.0200042724609,211.97999572753903,1470700.0,0.02015255052686582,-1.3787884042289904,7.199910796027805,50.09938327979176,40.52623423635488,-14.860961097808996,-8.194468602149982,17.42833167623951,52.7052444996574,39.92144317314116,7.849990844726591,-12.873554423981602,9.317005157470703,-10.170295222061185,28.80430553700259,-0.4266450322952551,19.06065534723666,-25.764471180683614,90.59977893897195,55.68164038174683,9.743650189765944,3,-14.080009460449219,-6.105003356933594,28.414997100830078,39.22999572753906,-20.82000732421875,1,-0.06803288675353181,2.2381017511316053,212.3800048828125,-2.033336300327593,213.3000030517578,1.2540045566835725,211.6499938964844,-0.06803288675353181
9258,2022-03-23,207.33999633789062,214.97000122070312,206.3300018310547,213.75999450683597,2462900.0,-0.043016741284439886,-1.0473963295686493,-1.3717921547786316,48.30096917055218,42.240372577843864,-5.76115417409909,1.0468984319270191,25.52513365972436,60.90239003108502,38.910588566942195,10.330001831054688,-11.32840634361736,0.08099822998048012,-19.39034211652381,19.55233857648477,-9.654671943271666,9.816668403232626,-14.206506845603911,30.12121951941288,-7.871087794148988,9.735670173252144,3,-4.760002136230469,3.2150039672851562,36.38750457763672,47.2550048828125,-18.05999755859375,2,-0.05888874153918755,-1.3787884042289904,216.66000366210938,2.2381017511316053,212.3800048828125,-2.033336300327593,213.3000030517578,-0.05888874153918755
9259,2022-03-24,213.0500030517578,213.0800018310547,204.5800018310547,208.8999938964844,2507700.0,0.027539340285132052,3.037998311025092,-0.6464190559037435,53.300671629337,44.558679059756024,-10.496212246920976,-5.3409743611373415,18.367412382651366,54.083182505718355,37.43592822861256,8.5,-8.682405797930869,6.047504425048828,-12.947419977099116,25.042428827196773,-3.449957776025144,15.5449666261228,-17.85759310947904,59.27225472472769,16.65231245772457,9.497462201073965,3,-10.470008850097656,-2.4950027465820312,30.447498321533203,41.54499816894531,-20.15000915527341,3,-0.12081673374541502,-1.0473963295686493,207.33999633789062,-1.3787884042289904,216.66000366210938,2.2381017511316053,212.3800048828125,-0.12081673374541502
9260,2022-03-25,212.13999938964844,214.7400054931641,207.75999450683597,213.25999450683597,1466000.0,-0.004271314945197613,2.4215596810626776,-0.2698777461163797,58.81875706200708,47.61082105087711,-7.23874139169709,-5.2913774511550855,17.8224834407215,53.90894710056932,36.8999302705909,6.980010986328125,-7.135263209618131,5.511500549316395,-12.716466144770436,23.739467243403226,-3.6024827977270206,14.62548389635981,-15.05338263337697,52.90413653259072,4.726896267128893,9.113983347043419,3,-8.209999084472656,-3.100006103515625,31.357501983642578,42.45500183105469,-18.919998168945312,4,-0.09894411970187011,3.037998311025092,213.0500030517578,-1.0473963295686493,207.33999633789062,-1.3787884042289904,216.66000366210938,-0.09894411970187011
9261,2022-03-28,215.41000366210938,216.08999633789062,211.4499969482422,212.8699951171875,1698200.0,0.015414369198968325,1.3794905903986854,-2.2678746594004875,63.127358322571695,50.39842497463143,-7.064382131789756,-9.424180906832703,13.409550100892943,49.56414825192644,36.280070230934285,4.6399993896484375,-5.355640463704077,9.022504425048822,-8.564462338588896,26.60947118868654,0.22902104322994887,17.815987806867696,-16.580716636964638,75.78731224152678,22.241991347187913,8.793483381818866,3,-8.295005798339844,-8.210006713867188,27.27750015258789,38.375,-11.660003662109375,0,-0.13843371624928902,2.4215596810626776,212.13999938964844,3.037998311025092,213.0500030517578,-1.0473963295686493,207.33999633789062,-0.13843371624928902
9262,2022-03-29,223.0,223.4499969482422,217.9600067138672,219.5500030517578,1799200.0,0.035235115402515005,1.5241387535472375,1.358261945669282,62.44846649021996,52.83334475495063,-11.020970102793115,-17.186509832315267,4.775751206429931,41.03716638596984,35.15853631109106,8.039993286132812,-2.591065611972226,16.16250076293946,-2.6616531691099112,34.98665469498883,6.75042379691476,25.574577728964158,-22.56745632749184,97.61527787660998,41.36551436646252,9.412076966024687,3,-10.090003967285156,-16.5,16.27750015258789,27.785003662109375,-24.610000610351562,1,-0.19071748331523264,1.3794905903986854,215.41000366210938,2.4215596810626776,212.13999938964844,3.037998311025092,213.0500030517578,-0.19071748331523264
9263,2022-03-30,221.0,223.80999755859372,218.27999877929688,218.6199951171875,1747100.0,-0.008968609865470878,-2.614381170838717,0.6898570979968952,65.21739225631431,55.09204842875828,-7.190461557905934,-15.634470041734545,5.915109865848848,41.90978661941739,33.74839978406759,5.529998779296847,0.8183228634821091,13.938000488281261,-5.469908475378389,33.34590945194091,4.234046006451422,23.6419549701111,-18.26571099991844,85.38742494586434,25.627690446234723,9.703954481829825,3,-6.805000305175781,-14.5,14.977497100830078,29.19000244140625,-27.22999572753909,2,-0.11384617041678446,1.5241387535472375,223.0,1.3794905903986854,215.41000366210938,2.4215596810626776,212.13999938964844,-0.11384617041678446
9264,2022-03-31,214.3500061035156,221.7100067138672,214.19000244140625,219.4199981689453,1967700.0,-0.030090470119838897,-1.790354405940454,-2.130244396573844,66.0034878490342,57.357493261218245,-0.1309662163083658,-9.108892792170849,11.534652138542214,47.293668496702736,32.574715340817704,7.5200042724609375,3.419824929437709,7.070506286621054,-12.572116459689852,26.71312903293196,-2.750805086534399,16.891817659776507,-9.08663207641257,41.05925447757413,-25.036964884029047,9.821311373155455,3,-0.15500640869137783,-7.850006103515597,17.649993896484403,32.709999084472685,-28.029998779296847,3,-0.11695827669867997,-2.614381170838717,221.0,1.5241387535472375,223.0,1.3794905903986854,215.41000366210938,-0.11695827669867997
9265,2022-04-01,213.0399932861328,217.22999572753903,210.55999755859372,215.6199951171875,1329100.0,-0.006111559505858621,1.2999981584230011,0.5088768971941211,68.28424434409472,59.511192267102544,1.2720557982974583,-7.773721484693652,11.840286834133224,47.244446995922715,31.33072852959039,6.6699981689453125,5.090343471716523,5.491493988037121,-14.319700466221718,25.30268844229596,-4.414103239092299,15.39709121516654,-5.551024435250895,18.71694888708748,-52.07620519762558,9.905597227129414,4,1.1550064086914062,-6.5399932861328125,12.66750717163086,29.465011596679688,-26.629989624023438,4,-0.09453623744063155,-1.790354405940454,214.3500061035156,-2.614381170838717,221.0,1.5241387535472375,223.0,-0.09453623744063155
9266,2022-04-04,218.7700042724609,220.41000366210938,213.75,213.8800048828125,1128400.0,0.02689640990850095,-1.5864045912577664,-1.8953472554898962,69.20944789080089,61.634532779436896,-3.862382238494604,-12.599755767335353,5.577958209465891,40.16945326585224,29.46809021854365,7.3700103759765625,6.108151769227106,10.237504577636685,-9.75884792156117,30.23385707683454,0.2393283280377716,20.235680827235598,-9.322511976653573,61.962314821639154,-13.58296222624628,9.99817624959892,4,-4.57500457763669,-13.720008850097628,5.372497558593778,23.73500061035159,-38.09001159667966,0,-0.11678933378790479,1.2999981584230011,213.0399932861328,-1.790354405940454,214.3500061035156,-2.614381170838717,221.0,-0.11678933378790479
9267,2022-04-05,211.5500030517578,218.5800018310547,210.67999267578125,218.16000366210938,1415800.0,-0.033002701831605585,1.120808695669984,-1.3517385348440343,55.53288253948637,62.43807870931846,2.856979273494119,-4.3754491936785485,11.972183798252217,46.13046178868194,27.270545804248304,8.090011596679659,6.813407383044961,2.2375030517578125,-16.89045928318228,21.365465386697906,-7.326478115712234,11.80148421922786,12.259994506835909,7.471739571049743,-62.38187723499498,9.563981167470043,4,2.6449966430664062,-6.500007629394531,10.055000305175781,30.955001831054688,-26.5,1,-0.03687073003657426,-1.5864045912577664,218.7700042724609,1.2999981584230011,213.0399932861328,-1.790354405940454,214.3500061035156,-0.03687073003657426
9268,2022-04-06,203.94000244140625,208.97999572753903,202.5800018310547,207.22999572753903,1947000.0,-0.03597258567984851,-1.1297836093543223,0.49772964937106123,43.992530641206336,61.403840821748396,11.101402713628403,3.3313163239119774,19.023947183271957,52.34971023725609,25.915314259915164,8.970001220703125,7.090977002153608,-5.325497436523449,-24.503870763550594,13.852875890503697,-14.914684100037022,4.263689226990124,19.607395019531225,7.109253858965115,-56.76324514917526,9.58918666351357,4,9.254997253417969,1.1099929809570312,17.665000915527344,38.56500244140625,-6.8699951171875,2,-0.02721390107540267,1.120808695669984,211.5500030517578,-1.5864045912577664,218.7700042724609,1.2999981584230011,213.0399932861328,-0.02721390107540267
9269,2022-04-07,204.7700042724609,206.8600006103516,201.5200042724609,202.42999267578125,1391900.0,0.00406983338785194,-1.5673130884828756,-0.7112511768770875,43.26756602342937,59.67593070635087,10.027908570201419,3.0499040779830295,17.649962138934654,50.05403823931775,24.35518888119894,5.339996337890682,6.935269139050803,-4.744496154785196,-23.53016676653678,14.041174456966388,-14.137331460660988,4.648339151090596,17.93869736328125,17.204870857650572,-41.198658723229926,9.392835305875794,4,7.894996643066406,0.27999114990237217,16.0774955749512,37.73500061035159,-12.190002441406222,3,-0.05371880534496509,-1.1297836093543223,203.94000244140625,1.120808695669984,211.5500030517578,-1.5864045912577664,218.7700042724609,-0.05371880534496509
9270,2022-04-08,202.25,205.47000122070312,198.1999969482422,201.94000244140625,1421100.0,-0.012306510816437077,1.1540753399884258,0.13247693260735058,42.2016949813535,57.35085700177107,12.289897156992794,6.696082081759556,19.734423810918884,51.12562249878289,22.494204004186592,7.2700042724609375,7.58948872805442,-7.761500549316395,-25.100957298264575,9.577956199631785,-16.431228923790485,0.9082278251576952,19.187379793945297,18.23503749428912,-34.8148322633364,8.669728374474095,4,8.754997253417969,2.7999954223632812,17.677501678466797,40.2550048828125,-6.6100006103515625,4,-0.07876386984317063,-1.5673130884828756,204.7700042724609,-1.1297836093543223,203.94000244140625,1.120808695669984,211.5500030517578,-0.07876386984317063
9271,2022-04-11,199.02999877929688,202.08999633789062,197.6499938964844,198.41000366210938,1455300.0,-0.015920896023253972,-3.149506588329329,2.0,36.20285457851712,54.43467790047076,14.462984654843552,11.30950551470869,22.1217375436554,52.74801308219514,20.268324535150477,4.600006103515597,7.239784229583847,-11.498001861572277,-26.640812281048426,3.644808557903872,-19.069407071310337,-3.926596651834217,20.548390386992168,6.593427423088097,-39.98377344100752,7.571405209738072,4,11.699996948242188,6.019996643066406,20.547504425048828,43.475006103515625,-11.050003051757841,0,-0.06340750235938919,1.1540753399884258,202.25,-1.5673130884828756,204.7700042724609,-1.1297836093543223,203.94000244140625,-0.06340750235938919
9272,2022-04-12,196.13999938964844,206.22999572753903,195.2400054931641,203.3999938964844,1335900.0,-0.014520421079101453,-1.4260511490429582,-11.709760779681085,40.254098772047996,51.66097862444116,14.686671515283479,15.274849874124811,23.797860496491637,54.05671628871718,17.726661207221124,10.989990234374943,6.3580210491798255,-14.573501586914062,-28.848882237094358,-0.29812093673376694,-21.71119191200421,-7.435811261823915,21.24555024966014,6.550178574601359,-40.36913070502746,7.137690325090149,4,12.335006713867188,8.909996032714844,23.132503509521484,46.06000518798828,-2.4199981689453125,1,-0.07882128460271176,-3.149506588329329,199.02999877929688,1.1540753399884258,202.25,-1.5673130884828756,204.7700042724609,-0.07882128460271176
9273,2022-04-13,201.7400054931641,202.19000244140625,195.33999633789062,196.0,1158900.0,0.0285510661820223,1.0632550401117753,-0.7906349636710245,40.139502758021045,48.78720250321747,6.780352283221873,9.968563500203004,17.024667418057135,47.025569090050084,16.50829945149476,6.850006103515625,4.881910931630728,-8.835495758056624,-23.413929640312944,5.742938124199696,-16.124712699184784,-1.5462788169284636,12.98807884860716,55.938061371348134,10.144213337636636,7.289216941128157,4,6.084999084472628,3.3099899291991903,14.192493438720675,37.11999511718747,-10.330001831054716,2,-0.08273025670147416,-1.4260511490429582,196.13999938964844,-3.149506588329329,199.02999877929688,1.1540753399884258,202.25,-0.08273025670147416
9274,2022-04-14,196.72999572753903,203.1699981689453,196.22000122070312,202.97000122070312,1197200.0,-0.024833992412054418,1.093372767195439,-1.087107930575234,37.46135642966929,45.36243717939243,10.089094600390382,14.549450839319576,20.836146141664102,50.555346798995686,16.04633686668852,6.9499969482421875,2.641680417845606,-13.099505615234392,-28.920438851233826,2.7214276207650414,-21.009972233234123,-5.189038997234661,15.659519152399355,13.557702987892478,-30.04225290876041,7.91046661799972,4,11.095008850097685,8.319999694824247,19.20250320434573,42.13000488281253,-13.220001220703068,3,0.0017283159867018671,1.0632550401117753,201.7400054931641,-1.4260511490429582,196.13999938964844,-3.149506588329329,199.02999877929688,0.0017283159867018671
9275,2022-04-18,196.5399932861328,198.6999969482422,193.63999938964844,195.08999633789062,1142200.0,-0.0009658031084865959,-1.3264405554912464,-0.23237110124833307,33.83587702946065,41.4320404170213,8.596442403140202,14.144660013285062,20.130815071480754,49.44122884037682,15.980072852863433,5.05999755859375,0.14296460549957146,-12.451507568359375,-29.244086794619307,4.341071657900557,-20.84779718148934,-4.055217955229409,13.791580467392663,23.03411231150729,-15.812994504517587,8.396289613129968,4,9.57000732421875,8.510002136230469,18.37000274658203,42.32000732421875,-16.989990234375,0,-0.020148527477117484,1.093372767195439,196.72999572753903,1.0632550401117753,201.7400054931641,-1.4260511490429582,196.13999938964844,-0.020148527477117484
9276,2022-04-19,203.8000030517578,205.7400054931641,194.3500061035156,194.3500061035156,1764200.0,0.03693909643649729,-1.4105826598742135,6.517252991255137,33.45970108680649,38.979464700056866,-1.129114222265855,6.544436743103461,11.929185584967712,41.009542888608735,15.442367380124972,11.389999389648494,-1.9138900547040407,-4.762497711181652,-21.62881278246678,12.103817360103477,-13.19565524682423,3.6706598244609268,4.194750290824885,80.69901999520074,47.249750499003426,8.43315753564257,4,-2.4900054931640625,1.2499923706054688,10.764995574951172,34.93999481201172,-17.270004272460938,1,-0.040039271540329824,-1.3264405554912464,196.5399932861328,1.093372767195439,196.72999572753903,1.0632550401117753,201.7400054931641,-0.040039271540329824
9277,2022-04-20,201.9199981689453,207.0500030517578,201.72000122070312,205.8600006103516,1244500.0,-0.00922475394828648,-1.4562241145324266,-0.41693160992386924,33.52902078033134,37.81685249329298,-0.8479514977499321,7.6560678673044436,12.850811901916131,42.447097162824235,15.361805498870606,5.3300018310546875,-4.208956212666777,-5.9055023193359375,-22.568949070963583,10.757944432291708,-14.23722569514976,2.4262210564778854,-8.279998779296875,61.744940478222375,33.4252405695552,8.331723375813816,4,-1.5749969482421875,4.480003356933594,8.942497253417969,33.730003356933594,-10.289993286132812,2,-0.0690372551892694,-1.4105826598742135,203.8000030517578,-1.3264405554912464,196.5399932861328,1.093372767195439,196.72999572753903,-0.0690372551892694
9278,2022-04-21,195.1300048828125,209.0,193.97999572753903,204.9199981689453,1536900.0,-0.03362714613562778,-1.4846964210664413,2.4847683298994445,33.44817273163059,36.72580879420422,5.0969164340937425,14.213132225406696,18.5637787714615,48.794254762472946,15.18881063629417,15.020004272460966,-7.425311321295311,-12.084996032714855,-29.69133683806612,5.521344772636411,-20.888166435390474,-3.2818256300392363,-1.2218054199218784,9.700556210654728,-16.305106183284398,8.803170402675628,4,6.189994812011719,13.594993591308594,15.732490539550781,40.519996643066406,16.25,3,-0.007225970516201108,-1.4562241145324266,201.9199981689453,-1.4105826598742135,203.8000030517578,-1.3264405554912464,196.5399932861328,-0.007225970516201108
9279,2022-04-22,187.30999755859372,195.6199951171875,187.07000732421875,194.57000732421875,1686900.0,-0.04007588340355539,-1.2093019588051603,0.7415745397812051,30.075906328079498,35.37849894384044,11.376079927010778,21.087032112835374,24.863568561947403,56.01000705389416,15.08621022766294,8.54998779296875,-9.313618459107573,-18.618003082275408,-38.09243916330851,0.8564329987576969,-28.35522112279196,-8.880785041758855,21.69000244140628,1.0943470794680599,-24.76614205101611,9.737218040516549,4,10.725006103515653,18.13000488281253,21.77750015258792,48.31499481201175,20.44000244140628,4,0.021888880235733765,-1.4846964210664413,195.1300048828125,-1.4562241145324266,201.9199981689453,-1.4105826598742135,203.8000030517578,0.021888880235733765
9280,2022-04-25,191.1499938964844,191.5399932861328,185.5500030517578,186.6499938964844,1719000.0,0.02050075483391889,1.2689362194029663,-0.6198338769882613,27.967458972554468,34.46345498762237,6.4771006203036166,16.436602430647866,19.92992208361926,51.69308177681236,15.212631263133664,5.989990234375,-9.750281117775216,-13.72850646972654,-34.037832440323086,6.580819500870007,-23.883169455024813,-3.5738434844282665,17.850006103515597,23.880561081038294,2.479855775229197,10.154662985298275,4,6.125007629394503,13.530006408691378,17.905002593994112,44.474998474121065,16.230010986328097,0,-0.039968609121618925,-1.2093019588051603,187.30999755859372,-1.4846964210664413,195.1300048828125,-1.4562241145324266,201.9199981689453,-0.039968609121618925
9281,2022-04-26,185.58999633789062,190.0,183.83999633789062,189.3300018310547,1606000.0,-0.029087092524861635,1.4251974180215845,-0.8311123318142362,28.72829243445068,33.18280983900045,11.0971249401953,20.70981669664957,24.6763030492599,56.81098940153149,15.553224908726321,7.309997558593778,-10.41689377457783,-17.797503662109364,-39.20039874760232,3.605391423383594,-28.498951204855842,-7.096056119362885,22.47200378417969,6.955483884270956,-15.537641594866964,10.701447542746475,4,10.830001831054688,18.235000610351562,23.389999389648438,49.98999786376953,28.5,1,-0.03254482140910342,1.2689362194029663,191.1499938964844,-1.2093019588051603,187.30999755859372,-1.4846964210664413,195.1300048828125,-0.03254482140910342
9282,2022-04-27,180.47000122070312,189.67999267578125,180.19000244140625,185.58999633789062,1917800.0,-0.027587667537133265,-2.3415501660201374,1.368980640949797,29.95046175215552,32.05069417168205,15.377704854889231,23.695060545133686,28.913826847298765,61.32721585646297,16.829285556136558,9.489990234375,-11.019743268097528,-20.790998840332037,-42.43899699712614,0.8569993164620655,-31.614997918729074,-9.966999761935,26.138678674316395,0.9718806075127696,-22.497795295520316,10.823999078397044,4,14.125,21.529998779296875,26.77249526977539,51.709999084472656,27.899993896484375,2,0.033578974442310505,1.4251974180215845,185.58999633789062,1.2689362194029663,191.1499938964844,-1.2093019588051603,187.30999755859372,0.033578974442310505
9283,2022-04-28,195.83999633789062,198.0399932861328,184.9499969482422,185.25,2083700.0,0.08516648203703947,-1.3395877536994714,-2.0683606322866748,43.889417562157085,32.76492318640292,-1.0250102400538594,6.686305464261238,12.612864367259789,45.414983181737796,17.80861807892201,17.569992065429688,-10.59982667189729,-4.163003540039057,-23.81325083188429,15.487243751806176,-13.988127185961673,5.6621201058835595,8.655189360839842,87.67508080323675,60.79342567584109,9.825123645922611,4,-1.2449951171875,6.160003662109375,10.727500915527344,34.780006408691406,12.760009765624972,3,-0.02149709729270244,-2.3415501660201374,180.47000122070312,1.4251974180215845,185.58999633789062,1.2689362194029663,191.1499938964844,-0.02149709729270244
9284,2022-04-29,189.27999877929688,196.6000061035156,188.75999450683597,193.7100067138672,1425800.0,-0.03349672018618466,-1.8665403938262155,-0.41832006293712337,41.589937393662446,33.62648544909201,4.880284596149409,11.880963896802427,18.134866616662492,51.28466692515238,18.450770373814866,7.840011596679631,-10.529986946160705,-9.469500732421864,-28.453421574507047,9.51442010966332,-18.961461153464455,0.022459688620728002,13.270772258847643,50.92437535101644,22.000982502130263,9.491960421042595,4,5.31500244140625,12.720001220703125,17.287498474121094,41.340003967285156,17.889999389648438,4,0.11675827475720002,-1.3395877536994714,195.83999633789062,-2.3415501660201374,180.47000122070312,1.4251974180215845,185.58999633789062,0.11675827475720002
9285,2022-05-02,192.8999938964844,193.27999877929688,186.75999450683597,189.22999572753903,1741600.0,0.019125079990139238,1.9435632480840308,-0.8284405407732842,46.04566887467285,35.024926314410486,0.7707039249008858,7.035480436508351,13.831202315263994,46.81052561493928,18.862723039162653,6.520004272460909,-10.826456606425523,-4.842505645751913,-22.740264781661864,13.055253490158037,-13.791385213706889,4.106373922203062,7.861915653921045,71.204470442813,37.826580361744035,8.948879567954982,5,1.6950073242187216,9.100006103515597,13.667503356933565,37.72000885009763,10.83000183105463,0,0.07698292676714402,-1.8665403938262155,189.27999877929688,-1.3395877536994714,195.83999633789062,-2.3415501660201374,180.47000122070312,0.07698292676714402
9286,2022-05-03,193.22000122070312,194.16000366210938,188.88999938964844,192.3600006103516,1696100.0,0.001658928638382573,2.8467107351491627,0.23433270829087866,48.051776434970286,36.6385658315926,-1.349854599210488,4.95735299379848,13.028307023915204,45.636108053272665,19.62316917113004,5.2700042724609375,-10.522886543777531,-3.244998168945301,-18.23428113346708,11.744284795576476,-10.739639651206204,4.249643313315602,5.896155760982396,72.99722948119236,34.729363299723225,7.494641482260895,5,1.375,8.779998779296875,13.264995574951172,37.400001525878906,1.8399963378905966,1,0.07328435758539964,1.9435632480840308,192.8999938964844,-1.8665403938262155,189.27999877929688,-1.3395877536994714,195.83999633789062,0.07328435758539964
9287,2022-05-04,203.75,204.1000061035156,191.5800018310547,193.6999969482422,2023700.0,0.05449745736865563,1.3292998141978998,11.686041766470108,51.25829112665326,38.61746787548401,-12.955363604316886,-6.521315475017019,2.166186884297929,34.44189306827286,19.69353943231059,12.520004272460909,-9.723508146622919,7.675000762939447,-6.010914117399835,21.36091564327873,0.8320433227698061,14.517958203109089,-23.55999755859375,98.17229276144126,59.572665173845195,6.842957440169638,5,-11.604995727539062,-1.75,3.4074974060058594,26.87000274658203,-16.669998168945312,2,0.050748448284125836,2.8467107351491627,193.22000122070312,1.9435632480840308,192.8999938964844,-1.8665403938262155,189.27999877929688,0.050748448284125836
9288,2022-05-05,198.38999938964844,204.7899932861328,195.6100006103516,203.77999877929688,3483900.0,-0.026306751461848132,1.477734694339817,-0.5363181843716646,51.03465696637323,40.94621794640553,-7.916842655172758,-1.6848070766410785,7.338671918339685,39.078529983349824,19.043969543848288,9.179992675781222,-9.58654062045619,2.5925003051757756,-10.639487154563994,15.824487764915546,-4.023493424694095,9.208494035045646,-17.721796874999995,64.50363655136104,21.797157765331434,6.615993729869882,5,-5.900001525878906,3.6100006103515625,11.314998626708984,31.409996032714815,-25.289993286132812,3,0.05030493350593668,1.3292998141978998,203.75,2.8467107351491627,193.22000122070312,1.9435632480840308,192.8999938964844,0.05030493350593668
9289,2022-05-06,193.7700042724609,197.6499938964844,187.1100006103516,196.38999938964844,2921600.0,-0.02328743954534529,3.1011773646742644,0.48608449236919443,48.36385752309727,43.2124844520214,-2.5525576750553114,2.180644625465874,11.418301563922114,42.94286860781742,18.58452932539186,11.279998779296847,-9.48552881099161,-1.4774948120117415,-14.036500584797665,11.081510960774182,-7.756997698404689,4.802008074381206,-12.136930126953104,38.879701831562336,-6.054324652163146,6.279502886392957,5,-1.2800064086913778,7.18000030517581,16.5774955749512,30.619987487792997,-22.180007934570284,4,0.07653404295848687,1.477734694339817,198.38999938964844,1.3292998141978998,203.75,2.8467107351491627,193.22000122070312,0.07653404295848687
9290,2022-05-09,186.32000732421875,191.91000366210938,185.02999877929688,189.3300018310547,3236800.0,-0.038447627517036564,-1.4615351019661686,1.1488550062898817,39.698255760311085,44.43136926600589,4.626813632507776,8.82866561379683,18.18379957458538,49.67659024080825,17.90288789012708,8.740005493164034,-9.088573820784006,-8.130992126464832,-20.839777568695013,4.577793315765348,-14.485384847579923,-1.7765994053497423,-3.7606564130859397,6.528385139356181,-32.48199583133981,6.354392721115088,5,6.169990539550781,13.979995727539062,24.02749252319336,38.069984436035156,-9.610000610351562,0,0.11190419721509093,3.1011773646742644,193.7700042724609,1.477734694339817,198.38999938964844,1.3292998141978998,203.75,0.11190419721509093
9291,2022-05-10,186.41000366210938,194.32000732421875,181.1699981689453,193.3000030517578,2757000.0,0.00048302025736846055,1.9451282130145564,2.2890405195094874,40.66225187464531,45.62156816850475,5.213637395898331,8.163269358858997,17.376572027594847,48.72768955195454,17.265333634050723,13.150009155273438,-7.677350071999626,-7.409996032714844,-20.41133195445022,5.5913398890205315,-13.910663993582546,-0.9093280718471419,18.379989624023438,22.184617173570377,-13.373735018068938,6.5006679608676885,5,6.5699920654296875,13.889999389648438,23.937496185302734,37.97998809814453,-22.100006103515625,1,0.09291342591690643,-1.4615351019661686,186.32000732421875,3.1011773646742644,193.7700042724609,1.477734694339817,198.38999938964844,0.09291342591690643
9292,2022-05-11,180.67999267578125,191.8300018310547,179.75,183.50999450683597,2388400.0,-0.03073875260854808,-4.151400786691957,0.4107405053339369,41.18794125616755,45.32140413450591,12.266524273306345,13.360678549771308,22.50882293343247,53.590607450963034,17.198602769391094,12.080001831054688,-6.5302508218984485,-12.367006683349615,-26.57035536417655,1.8363419974773194,-19.468681023763082,-5.265332342936148,23.637600708007824,3.714029253738983,-33.66458917859864,7.1016743404134655,5,11.590003967285156,18.485008239746094,28.9425048828125,43.709999084472656,-12.909988403320312,2,0.07958825252232815,1.9451282130145564,186.41000366210938,-1.4615351019661686,186.32000732421875,3.1011773646742644,193.7700042724609,0.07958825252232815
9293,2022-05-12,185.0500030517578,186.63999938964844,175.41000366210938,177.47999572753906,2554300.0,0.024186465315051642,1.0893015307049418,-2.674912518129883,48.56124605294884,46.09599398553773,6.934199687599005,8.091015071409487,17.49859085651792,48.24173647237089,17.2624495825399,11.229995727539062,-4.91100366735219,-7.162496185302729,-21.175254098061657,6.8502617274562,-14.168875141682207,-0.1561172289232502,18.284886596679712,43.34534002963933,1.3201226289781118,7.006378956379465,5,5.049995422363281,7.154998779296875,24.572494506835938,34.264991760253906,-18.169998168945312,3,0.010970001328392875,-4.151400786691957,180.67999267578125,1.9451282130145564,186.41000366210938,-1.4615351019661686,186.32000732421875,0.010970001328392875
9294,2022-05-13,197.07000732421875,197.5,186.55999755859372,187.1199951171875,1731400.0,0.0649554394716707,1.0240527127055967,1.314399284026865,53.413291826800055,46.91461875799631,-4.318747497487152,-4.113090608528921,5.174707087628917,35.343226616360596,16.98577071059248,12.449996948242188,-2.638400128727312,4.840507507324219,-9.196131807123862,18.8771468217723,-2.177812149899836,11.858827164548273,4.58938916503908,98.05345066968756,51.51339914675827,7.018319657224045,5,-6.970008850097656,-4.8650054931640625,12.052490234375,22.24498748779297,-27.920013427734375,4,-0.12163190911779787,1.0893015307049418,185.0500030517578,-4.151400786691957,180.67999267578125,1.9451282130145564,186.41000366210938,-0.12163190911779787
9295,2022-05-16,192.5800018310547,196.3800048828125,191.66000366210938,194.4499969482422,1342900.0,-0.022783809439744562,-1.5444809120746243,-0.18793897718698818,54.080563190887695,47.58448395309825,0.1353244806832663,0.06854527805694488,9.377830108628075,38.83507242028284,16.440781451046462,5.410003662109375,-2.4422741224688025,0.5485015869140568,-13.343092437083556,14.44009561091167,-6.397295425084764,7.494298598912877,7.504431088574222,77.72748309375626,25.098770865131748,6.9457970119988115,5,-2.4800033569335938,-0.375,16.277496337890625,26.73499298095703,-9.169998168945312,0,-0.1089936924581506,1.0240527127055967,197.07000732421875,1.0893015307049418,185.0500030517578,-4.151400786691957,180.67999267578125,-0.1089936924581506
9296,2022-05-17,195.63999938964844,198.9900054931641,189.5399932861328,197.0,1596100.0,0.015889487638899302,2.53932272840269,0.727274952673151,59.07404956595788,48.45290155746543,-2.8444170544421468,-3.8305165040412987,6.336871841674906,34.749607787257276,16.720274954632416,9.450012207031278,-1.4033228903034285,4.016499328613293,-8.862141914426502,16.895140571653087,-2.4228212929066046,10.45581995013319,-20.229995727539062,85.79302017227278,25.530005592995963,6.43932062151989,5,-5.540000915527344,-3.43499755859375,12.387496948242188,23.67499542236328,-3.1600036621094034,1,-0.09675931677999616,-1.5444809120746243,192.5800018310547,1.0240527127055967,197.07000732421875,1.0893015307049418,185.0500030517578,-0.09675931677999616
9297,2022-05-18,187.97999572753903,193.9499969482422,186.3999938964844,192.08999633789062,1286900.0,-0.0391535661725968,-1.0770285047445025,3.0220579160542793,44.820770608861295,47.762469739964104,2.6187536847735373,2.879208576359815,14.028524485147187,41.35505778601595,17.296448828130305,9.240005493164034,-1.2103842224903758,-2.946504211425804,-14.958543947120631,9.065535524269023,-8.952524079273218,3.0595156564216097,-12.098392028808576,53.30785025162746,-3.343648096569808,6.006019867847417,5,-0.7799911499023153,4.225006103515653,19.909999847412138,31.334999084472685,-2.110000610351534,2,-0.12591764393511806,2.53932272840269,195.63999938964844,-1.5444809120746243,192.5800018310547,1.0240527127055967,197.07000732421875,-0.12591764393511806
9298,2022-05-19,193.72000122070312,196.82000732421875,186.27999877929688,187.3999938964844,1554500.0,0.030535193231325142,-1.4626195212731823,-1.5377144490686767,52.95763441288649,48.27288939438513,-4.306198096523303,-3.1324493428088545,8.099634980902806,34.530319221062314,16.987310014345795,10.540008544921875,-1.103389940706876,2.8640014648437386,-9.060392007436377,14.788394937123854,-3.098195271296305,8.826198200983782,-17.376229486083986,58.536573653331416,1.1126882209543822,5.962196736140057,5,-6.519996643066406,-1.5149993896484375,13.042499542236328,25.594993591308594,-16.910003662109375,3,-0.13395620888251825,-1.0770285047445025,187.97999572753903,2.53932272840269,195.63999938964844,-1.5444809120746243,192.5800018310547,-0.13395620888251825
9299,2022-05-20,191.41000366210938,197.97000122070312,185.5800018310547,196.2100067138672,2246100.0,-0.011924414330154787,1.9783680782894,-0.7594932735859112,48.989837547240136,49.30528737071059,-2.6442420391100256,-0.5265362340562092,10.354103168075198,35.755568478421935,16.001755072753824,12.389999389648438,-2.209826693110017,0.3490036010742301,-11.459113987940782,12.157121190089242,-5.555055193433276,6.253062395581736,-14.613307252319345,43.475020424697064,-11.701508241983731,5.904058794507511,5,-4.209999084472656,0.7949981689453125,15.027496337890625,27.904991149902344,-14.55999755859375,4,-0.12815421508793756,-1.4626195212731823,193.72000122070312,-1.0770285047445025,187.97999572753903,2.53932272840269,195.63999938964844,-0.12815421508793756
9300,2022-05-23,183.50999450683597,184.8800048828125,173.89999389648438,182.9499969482422,3781100.0,-0.04127270782157799,5.65451518934665,-0.11666608386607198,44.03049129979205,49.67953619572689,5.3811322012125515,7.137710271891763,18.346778772064482,42.51707172299669,15.246135876455034,17.510009765625,-3.204465050068592,-7.169005584716757,-19.44985571964878,5.111844550215267,-13.309430652182783,-1.028580517250731,15.480010986328125,38.302097124671434,-14.016286006896266,6.1404250674660155,5,2.935005187988253,7.940002441406222,22.927505493164034,35.80500030517575,-11.549987792968778,0,-0.07825187205166995,1.9783680782894,191.41000366210938,-1.4626195212731823,193.72000122070312,-1.0770285047445025,187.97999572753903,-0.07825187205166995
9301,2022-05-24,179.5500030517578,182.92999267578125,176.42999267578125,181.47999572753903,2368300.0,-0.021579159575042306,1.6915188697723496,-3.446430517710946,33.81488172299349,48.860307358707544,9.237076331753514,11.196025482000493,22.471710725445405,45.31770377466805,14.306269937590685,7.080001831054716,-3.770350724941352,-10.826997375488276,-23.90590059794451,2.251905846967958,-17.366448986716392,-4.287545764260159,18.938202209472678,23.47323405086177,-22.092975285175832,6.539451611228113,5,6.894996643066406,11.899993896484375,26.02999496459961,39.764991760253906,-5.69000244140625,1,0.02149819295318456,5.65451518934665,183.50999450683597,1.9783680782894,191.41000366210938,-1.4626195212731823,193.72000122070312,0.02149819295318456
9302,2022-05-25,186.52999877929688,187.66000366210938,178.60000610351562,180.1199951171875,1841800.0,0.03887494073462627,1.089961597893692,-3.3212580247304495,42.23618913142194,48.15752325631567,3.5471965702674026,4.9469397313992545,15.620917064204491,37.21546967463567,12.808764521976029,9.05999755859375,-2.7134476122107856,-4.150001525878906,-16.524327493841838,8.224324442084026,-10.337164509860372,2.0371614581025597,11.466442254638707,52.471961111970444,8.91698560928451,6.187162983981468,5,-0.08499908447265625,4.9199981689453125,16.64999771118164,32.32499694824219,-9.6300048828125,2,0.03189833800021735,1.6915188697723496,179.5500030517578,5.65451518934665,183.50999450683597,1.9783680782894,191.41000366210938,0.03189833800021735
9303,2022-05-26,191.6300048828125,193.55999755859372,185.4199981689453,187.3800048828125,2278000.0,0.02734147931641795,1.0074017490253995,0.6630261422661075,48.60785940478837,47.62358632053659,-0.5825399341156583,-0.5108305658150698,10.322927466430485,30.971091432935793,12.150426916168392,8.139999389648409,-1.6029966465090126,1.1605041503906364,-10.985359154532858,13.306367455314131,-4.912427502071125,7.233435802852398,5.88450720837406,73.6601811021825,28.294629672840628,6.072931652461753,5,-5.185005187988281,-0.1800079345703125,11.742496490478516,27.224990844726562,-14.900009155273438,3,-0.030057974319561365,1.089961597893692,186.52999877929688,1.6915188697723496,179.5500030517578,5.65451518934665,183.50999450683597,-0.030057974319561365
9304,2022-05-27,211.3800048828125,211.8500061035156,201.0,204.0,2985300.0,0.10306319207202286,1.608172248101834,1.736471737132353,64.05338041262377,48.7316771229517,-20.215024337139283,-19.52111977420384,-9.630142232146738,10.268245002240718,11.93892615813184,20.220001220703097,0.4793227461835272,19.805503845214844,4.504019681271387,35.1069880091583,12.154761763243101,27.456245927186586,-37.480010986328125,98.76152550850558,46.48053723380072,7.650742081971734,5,-18.5050048828125,-18.5050048828125,-6.357505798339844,7.4749908447265625,-29.1300048828125,4,-0.16354435862268102,1.0074017490253995,191.6300048828125,1.089961597893692,186.52999877929688,1.6915188697723496,179.5500030517578,-0.16354435862268102
9305,2022-05-31,207.75,210.02999877929688,204.05999755859372,209.69000244140625,3012800.0,-0.01717288673933448,3.5572613334575998,-0.2628727856162231,61.510240831973974,49.00236504139794,-15.876434735762302,-15.517117737164483,-6.302767744041432,13.136085942708519,11.526291833749369,7.320007324218778,1.5554655618475692,15.432998657226562,-1.4941326941818431,32.36013000863497,6.969432981522374,23.89656433293075,-33.091005859375,88.42460601580338,31.000836410327118,8.463565675704201,5,-14.875,-14.875,-6.0124969482421875,11.104995727539062,-27.919998168945312,1,-0.14873643271472625,1.608172248101834,211.3800048828125,1.0074017490253995,191.6300048828125,1.089961597893692,186.52999877929688,-0.14873643271472625
9306,2022-06-01,207.3800048828125,212.7899932861328,205.7899932861328,210.0,1417600.0,-0.0017809632596269553,-1.4137854831496146,1.3505112474437628,65.28509502934703,51.276178865896355,-15.272003604364471,-14.790199728013988,-6.216283151926973,12.737381427192076,11.290584609695566,7.0,1.27637029817501,14.355003356933594,-3.866212251450804,32.57621896531799,5.244395552741395,23.465611161125793,-31.977190502929687,84.17668782844456,19.13451169813044,9.110607804192203,6,-14.035011291503906,-14.035011291503906,-6.402503967285156,11.104995727539062,-30.660003662109375,2,-0.1707975568279143,3.5572613334575998,207.75,1.608172248101834,211.3800048828125,1.0074017490253995,191.6300048828125,-0.1707975568279143
9307,2022-06-02,214.08999633789062,214.2400054931641,206.72999572753903,207.22000122070312,1509800.0,0.032356019370670897,1.09483841036489,-2.622140427712808,66.19089580551781,52.746541242855386,-19.991072528021277,-21.80371378800723,-13.275638080941519,5.318485467258142,12.35078450234559,7.510009765625057,1.4562895740029091,20.547994995117193,0.5457690420354311,40.550220948198955,10.546882018576326,30.54910797165806,-37.19169480175782,99.47949647067783,30.383618936001852,10.001112976540874,6,-20.019996643066406,-20.019996643066406,-13.967498779296875,1.845001220703125,-41.75999450683594,3,-0.18791160920964045,-1.4137854831496146,207.3800048828125,3.5572613334575998,207.75,1.608172248101834,211.3800048828125,-0.18791160920964045
9308,2022-06-03,208.3699951171875,210.8500061035156,206.30999755859372,210.0800018310547,1105200.0,-0.02671774169062735,1.7938382951552887,-0.24890945112741875,56.776197608077894,53.61169236072625,-13.3816534068811,-16.124407375714043,-7.67821270536723,10.288005899148402,13.529726155365424,7.779998779296903,0.7916794912320313,14.328993988037098,-6.656260249398656,35.31424822547285,3.836366869319221,24.821621106754975,-29.231191343632815,55.664592593958375,-9.364826364880244,10.492627118717884,6,-14.299995422363281,-14.299995422363281,-10.072494506835938,2.2650070190429688,-37.41999816894531,4,-0.1510294282197605,1.09483841036489,214.08999633789062,-1.4137854831496146,207.3800048828125,3.5572613334575998,207.75,-0.1510294282197605
9309,2022-06-06,208.6000061035156,212.2899932861328,207.47000122070312,211.2700042724609,835400.0,0.0011038584811537966,1.0467161040971915,1.5613963075660096,60.123863859682395,55.399844867380736,-12.199768039113735,-16.007119357060958,-8.214732783378025,9.169663447935733,13.924034684026854,4.8199920654296875,2.198045619774007,13.817504882812472,-8.152350024254247,35.78735978987919,2.832577429279098,24.802432336345845,-27.355130226784354,44.5972986868156,-18.048222025764204,10.984927453533361,6,-13.26500701904294,-14.530006408691378,-10.302505493164034,-1.0950012207030966,-37.63999938964841,0,-0.15278048630622465,1.7938382951552887,208.3699951171875,1.09483841036489,214.08999633789062,-1.4137854831496146,207.3800048828125,-0.15278048630622465
9310,2022-06-07,207.1699981689453,211.1300048828125,205.1000061035156,206.50999450683597,1249800.0,-0.006855263148269786,-2.4655359898975324,-0.24719255233424278,57.43966685478418,58.02482099313526,-7.890402546174954,-13.634015359815635,-7.084833684858779,9.710452118453816,14.0302158995235,6.029998779296903,2.4750301112611908,11.34499740600586,-10.910949942544391,33.60094475455611,0.21702373173073397,22.472971080280985,-23.945414515228094,22.647617107875142,-35.53858124388869,11.127973674275127,6,-10.749992370605469,-13.099998474121094,-8.87249755859375,0.3350067138671875,-30.959991455078125,1,-0.12028767866582335,1.0467161040971915,208.6000061035156,1.7938382951552887,208.3699951171875,1.09483841036489,214.08999633789062,-0.12028767866582335
9311,2022-06-08,203.72999572753903,207.58999633789062,203.3500061035156,206.32000732421875,872900.0,-0.016604732692042545,-1.531344371313372,-3.924238220742802,60.74791579199904,60.08167951097716,-0.7373000678973938,-9.307091494183368,-4.096518942234496,12.38277441533873,13.702063547441226,4.239990234375028,3.2806395348007413,7.038995361328091,-15.021456666947245,29.099447389603426,-3.991230652809577,18.06922137546576,-18.644486763455006,3.4893447687851777,-53.028970343287256,11.030226014137662,6,-3.8999938964843466,-9.659996032714815,-5.432495117187472,3.775009155273466,-26.50999450683591,2,-0.11731210129924763,-2.4655359898975324,207.1699981689453,1.0467161040971915,208.6000061035156,1.7938382951552887,208.3699951171875,-0.11731210129924763
9312,2022-06-09,195.05999755859372,203.19000244140625,194.9600067138672,202.7700042724609,975400.0,-0.042556316451997755,-1.0809122107143627,2.9768232403866786,50.87926254804914,60.334057638006136,10.359316817964867,0.52223297367334,3.7670468667611487,20.243968148999443,12.868578001187117,8.769989013671847,5.107591971115085,-2.3500030517578523,-23.112420558347395,18.41241445483169,-12.731211805052624,8.03120570153692,-8.225218802764886,0.5769816630242307,-53.3857045569428,10.381208753294779,6,9.540008544921903,-0.9899978637695028,3.237503051757841,10.93000030517581,-10.300003051757756,3,-0.09402233449931974,-1.531344371313372,203.72999572753903,-2.4655359898975324,207.1699981689453,1.0467161040971915,208.6000061035156,-0.09402233449931974
9313,2022-06-10,187.0800018310547,190.6999969482422,184.4499969482422,189.83999633789062,1722900.0,-0.04091046768900908,1.7901812323527508,0.3579756294987166,47.355562915425466,58.478744582761884,19.697413808951268,9.130219984305825,10.89573094067731,27.47343287143852,11.74236558345783,10.610000610351534,8.139791648423852,-10.431498718261707,-30.958008913564242,10.095011477040828,-20.694753815912975,-0.16824362061043985,27.160003662109403,9.446857861949596,-43.94874332665591,10.263255097651275,6,12.264999389648438,6.989997863769531,9.992500305175781,17.06999969482422,9.300003051757812,4,-0.07884327483233722,-1.0809122107143627,195.05999755859372,-1.531344371313372,203.72999572753903,-2.4655359898975324,207.1699981689453,-0.07884327483233722
9314,2022-06-13,173.10000610351562,182.27999877929688,172.16000366210938,179.61000061035156,1914800.0,-0.07472736578313643,-1.4123947207132166,2.3586983563597763,44.08187108326647,56.542259055127715,30.928852199516427,22.369251653408725,24.05879601923658,40.5769411597426,12.281004802601423,14.919998168945312,9.720592525002218,-23.212994384765636,-46.46607248626418,0.04008371673290867,-34.83953343551491,-11.586455334016364,40.54419921875004,2.412118070211571,-50.707766587753795,11.626539050749278,6,20.099998474121094,20.099998474121094,24.14499282836914,30.349998474121094,25.99999999999997,0,-0.012420618598867672,1.7901812323527508,187.0800018310547,-1.0809122107143627,195.05999755859372,-1.531344371313372,203.72999572753903,-0.012420618598867672
9315,2022-06-14,171.58999633789062,175.38999938964844,170.05999755859375,174.39999389648438,1591300.0,-0.008723337448769297,1.22546652310476,0.43164361439062066,45.345026144279586,54.32669584567577,29.91615484266393,23.427241789692687,24.759717440032915,41.22376088691868,12.901762114610976,5.3300018310546875,10.349865665384698,-23.673503875732422,-49.39924128274251,2.0522335312776647,-36.53637257923748,-10.810635172227364,40.39484091796879,4.076735489106615,-50.61241634011743,12.862868703505047,6,20.56000518798828,20.56000518798828,25.1300048828125,31.860008239746094,24.360000610351562,1,-0.003671482239459234,-1.4123947207132166,173.10000610351562,1.7901812323527508,187.0800018310547,-1.0809122107143627,195.05999755859372,-0.003671482239459234
9316,2022-06-15,176.7100067138672,180.2700042724609,171.6699981689453,174.57000732421875,1911700.0,0.02983862978756857,-1.1662435597099612,-0.7615662807619626,44.129609903103805,51.875441856518655,22.337069541202055,17.725104252755045,18.688708396087122,35.472655532899466,13.673699864845169,8.680007934570284,7.842567271095305,-17.606993865966786,-44.63441687013349,9.420429138199921,-31.120705368050153,-4.093282363883418,32.759340160156285,20.072466571604377,-33.45557991022282,13.513711502083355,6,14.464988708496094,15.439994812011719,19.684993743896484,26.73999786376953,19.0,2,-0.0028294945447521203,1.22546652310476,171.58999633789062,-1.4123947207132166,173.10000610351562,1.7901812323527508,187.0800018310547,-0.0028294945447521203
9317,2022-06-16,164.30999755859375,171.6199951171875,163.1999969482422,171.02999877929688,2104600.0,-0.07017151651944542,1.1316467529658087,-3.140188381926173,34.97910852058929,49.45354306901993,30.09836103593753,29.788147880836362,30.20677999090333,47.06469956635016,14.37568260215603,13.510009765625,5.304785682903201,-28.823503112792963,-58.91821931915533,1.2712130935694006,-43.870861215974145,-13.776145009611781,42.79478835650394,4.036365855823864,-45.00584729603586,15.047358103181178,6,23.43499755859375,24.410003662109375,32.33000183105469,39.14000701904297,28.760009765625,3,0.07857101730833871,-1.1662435597099612,176.7100067138672,1.22546652310476,171.58999633789062,-1.4123947207132166,173.10000610351562,0.07857101730833871
9318,2022-06-17,167.77000427246094,169.80999755859375,164.38999938964844,164.38999938964844,3324000.0,0.021057797853312854,-2.207094875221207,-0.502976825718321,20.790370104644765,45.08315487401575,22.656133018676883,25.59670852104813,26.132188254150407,42.99338490707785,15.461661280735491,5.5,2.2934599472096124,-24.065996551513678,-56.22130905824167,8.089315955214317,-40.14365280487766,-7.988340298149694,35.82239852528832,23.951818058951062,-18.024576777688353,16.077656253363994,6,19.394996643066406,20.949996948242188,27.947494506835938,34.00999450683594,35.63999938964844,4,0.10126953449189302,1.1316467529658087,164.30999755859375,-1.1662435597099612,176.7100067138672,1.22546652310476,171.58999633789062,0.10126953449189302
9319,2022-06-21,166.8800048828125,172.5500030517578,166.27000427246094,170.08999633789062,1464900.0,-0.00530487791013623,-1.8352185833758146,-0.9497002419733468,21.582550624950102,41.09903084847862,19.004300799234585,25.88172550810131,26.357831804890566,43.268678503650335,16.63389286542888,6.279998779296875,-1.7025868263869768,-23.729496002197266,-57.76929870820328,10.310306703808749,-40.74939735520027,-6.709594649194258,33.481005446976184,21.558326629123126,-13.941938688936933,17.019901353003007,6,18.514991760253906,21.839996337890625,24.27249526977539,32.72999572753906,45.279998779296875,1,0.17677372445378148,-2.207094875221207,167.77000427246094,1.1316467529658087,164.30999755859375,-1.1662435597099612,176.7100067138672,0.17677372445378148
9320,2022-06-22,169.14999389648438,171.1300048828125,165.00999450683594,166.0800018310547,1705700.0,0.013602522454777777,-1.3493291706082713,-0.9563863668774065,24.10242755437322,37.02730993318687,12.040165967439833,23.69564911447901,23.517406543657046,40.46471110679076,16.729891643105617,6.1200103759765625,-4.446895529108019,-20.741506958007818,-55.99595279262559,14.512938876609951,-38.36872987531672,-3.1142840406989194,28.238135362780582,34.856440511307824,5.285661774701129,17.627222917308885,6,14.045005798339844,19.57000732421875,22.002506256103516,30.460006713867188,47.170013427734375,2,0.17706185804156682,-1.8352185833758146,166.8800048828125,-2.207094875221207,167.77000427246094,1.1316467529658087,164.30999755859375,0.17706185804156682
9321,2022-06-23,183.41000366210938,183.8699951171875,171.9499969482422,173.13999938964844,2636900.0,0.08430393307818718,1.130475750224655,3.345286910708517,31.145541307859006,34.83467423983241,-6.040588945643037,10.265990842652059,8.944708075417878,25.574500752667575,16.356303042135213,14.720001220703125,-7.444171348808055,-6.674497222900385,-41.732281151929385,28.383286706128615,-24.2033891874149,10.85439474161413,11.24307501227375,97.77459363412417,73.86407379637558,17.528891964514504,6,-6.4600067138671875,5.30999755859375,7.742496490478516,16.199996948242188,34.72999572753906,3,0.06837137034921414,-1.3493291706082713,169.14999389648438,-1.8352185833758146,166.8800048828125,-2.207094875221207,167.77000427246094,0.06837137034921414
9322,2022-06-24,192.47999572753903,192.9900054931641,183.25,184.32000732421875,2814100.0,0.04945200307688258,1.1220037199499282,0.794545765204921,40.620946520048314,34.08638352923495,-17.338354433779358,1.7545708305758296,-0.24585798376816115,15.756988464880749,16.579115334094958,9.740005493164091,-10.107162396264329,2.0979949951171477,-32.93375843157506,37.12974842180935,-15.417881718228955,19.61387170846325,-29.279998779296847,98.21674945180392,75.08746779307536,17.515876713346103,6,-14.384994506835909,-3.759994506835909,-1.3274955749511435,7.130004882812528,23.699996948242216,4,0.016781021706278043,1.130475750224655,183.41000366210938,-1.3493291706082713,169.14999389648438,-1.8352185833758146,166.8800048828125,0.016781021706278043
9323,2022-06-27,185.8699951171875,193.3300018310547,184.50999450683597,191.47999572753903,1814300.0,-0.03434123419094515,-1.1176483518496545,-0.6875010518481662,37.523326224069784,33.35765632265754,-12.201121750467678,8.338436261520314,5.983741318749878,21.573762216405697,17.502660565654892,8.820007324218722,-13.197676522102512,-4.224005126953131,-39.30722828318753,30.859218029281266,-21.76561670507033,13.317606451164067,-22.074197998046884,73.6581751958534,51.044979866726216,17.5416115781172,6,-7.6049957275390625,2.850006103515625,3.832508087158203,13.740005493164062,32.57000732421875,0,0.03873681818569907,1.1220037199499282,192.47999572753903,1.130475750224655,183.41000366210938,-1.3493291706082713,169.14999389648438,0.03873681818569907
9324,2022-06-28,176.80999755859375,186.6199951171875,176.30999755859375,186.6199951171875,1561000.0,-0.04874373377414465,1.1019368245534353,1.7486624761666534,34.62317891900956,32.1663399642942,-2.8603106312763202,15.468838826448405,14.71172885492922,29.80805839807317,17.029535208811268,10.30999755859375,-15.206609946166424,-11.555502319335943,-45.61449467685523,22.503490038183344,-28.584998498095587,5.4739938594237,-11.832832250976566,41.66666666666667,18.27056634981004,17.029496178759643,6,1.4550018310546875,11.910003662109375,12.892505645751953,22.800003051757812,45.1300048828125,1,0.15044401601046653,-1.1176483518496545,185.8699951171875,1.1220037199499282,192.47999572753903,1.130475750224655,183.41000366210938,0.15044401601046653
9325,2022-06-29,176.85000610351562,179.49000549316406,174.36000061035156,177.6999969482422,1305600.0,0.00022627987938639293,1.3160251442349091,0.08664536761091789,35.90013467494961,31.25195382783263,-2.3196578294050596,13.69746150448887,14.339455146656292,29.097702131129495,16.588695726775683,5.1300048828125,-16.433483562657415,-9.970494079589855,-43.11826000475807,23.17727184557836,-26.54437704217395,6.603388882994238,-10.738727334960942,22.91865311598961,-2.8717761424276027,16.573882962584104,6,1.4149932861328125,11.8699951171875,12.852497100830078,22.759994506835938,44.84999084472656,2,0.1996607087359994,1.1019368245534353,176.80999755859375,-1.1176483518496545,185.8699951171875,1.1220037199499282,192.47999572753903,0.1996607087359994
9326,2022-06-30,171.9600067138672,175.8300018310547,170.35000610351562,174.6999969482422,1706900.0,-0.027650546909148366,1.191998291015625,3.223552643389283,37.38257328059045,31.519005467832756,2.040250457360827,16.651560440103935,18.59946894291619,33.22654733541347,16.026623005885465,6.5,-16.41727123302192,-13.089493560791027,-45.38611405151522,19.207126929933168,-29.237803806153124,3.0588166845710703,-4.759979022812502,7.006096212725355,-21.06595517783328,16.148310245362104,6,6.899993896484375,16.759994506835938,16.987491607666016,26.894989013671875,48.72999572753906,3,0.2579669625401002,1.3160251442349091,176.85000610351562,1.1019368245534353,176.80999755859375,-1.1176483518496545,185.8699951171875,0.2579669625401002
9327,2022-07-01,173.86000061035156,174.6199951171875,170.47999572753906,172.77999877929688,1203100.0,0.01104904525646977,2.184626129007647,-0.39416265704357123,42.26538859015681,33.90511863288965,1.829809943657466,12.209067809507019,16.13918605898249,30.580855426718557,15.32112239846436,4.1399993896484375,-16.382232972197556,-9.177999877929693,-38.755809537256084,20.399809781396698,-23.966904707592875,5.610904951733488,-5.614773953696869,15.27413037170231,-14.527891473981711,14.788904829663194,7,5.30999755859375,14.860000610351562,15.08749771118164,24.9949951171875,44.279998779296875,4,0.25468767182703234,1.191998291015625,171.9600067138672,1.3160251442349091,176.85000610351562,1.1019368245534353,176.80999755859375,0.25468767182703234
9328,2022-07-05,176.89999389648438,177.0399932861328,170.22000122070312,171.6999969482422,1833100.0,0.017485294348674962,1.4890501396403044,4.814803825993586,52.54964224168999,37.3459065903052,0.24708520495534003,7.052101628306957,12.781572095624227,26.795371269647774,14.542251881105676,6.8199920654296875,-16.54075934824934,-4.564506530761719,-31.71697870416881,22.587965642645372,-18.140742617465264,9.011729555941827,-7.651376232853693,40.73167781613152,7.1566451844691485,13.576236086703544,7,2.2700042724609375,11.82000732421875,12.047504425048828,21.955001831054688,49.420013427734375,1,0.22204635463290145,2.184626129007647,173.86000061035156,1.191998291015625,171.9600067138672,1.3160251442349091,176.85000610351562,0.22204635463290145
9329,2022-07-06,176.72999572753906,180.97999572753903,175.3000030517578,179.9600067138672,1027700.0,-0.0009609845947466944,1.1555994371319331,-0.6211563234513053,53.51188769632552,40.61362438385545,2.1917242210399763,4.966703222337372,12.877526322568286,26.04781821904666,13.46070225209131,5.679992675781222,-14.62162337118005,-3.1410041809081974,-27.1465497144884,20.864541352672006,-15.143776947698314,8.861768585881919,-6.518122697211425,60.50183857157256,22.237288810921882,12.002772766790105,7,5.045005798339844,11.990005493164062,12.21750259399414,22.125,50.5299987792969,2,0.23600977605505435,1.4890501396403044,176.89999389648438,2.184626129007647,173.86000061035156,1.191998291015625,171.9600067138672,0.23600977605505435
9330,2022-07-07,182.25,182.5500030517578,175.92999267578125,176.27000427246094,1091600.0,0.03123411082389782,1.0121606485679235,-1.851385568919417,53.76460529238167,43.126853715469075,-1.4244187717670513,-2.651934922656892,7.222300915383755,19.8377448413205,12.605693815440643,6.6200103759765625,-11.64605552668408,3.625,-16.722706699719936,23.972706699719936,-6.548853349859968,13.798853349859968,-12.029998779296875,97.56688558632476,54.64650054401865,10.17385334985997,7,-0.47499847412109375,6.470001220703125,10.625,16.604995727539062,50.759994506835966,3,0.2177777911736969,1.1555994371319331,176.72999572753906,1.4890501396403044,176.89999389648438,2.184626129007647,173.86000061035156,0.2177777911736969
9331,2022-07-08,179.8300018310547,182.19000244140625,175.75,181.3800048828125,1197800.0,-0.013278453601894724,3.0630953698934773,-0.25919801992829894,62.201262976870225,45.52466665511596,0.4853963678372111,-2.2285280805264733,9.65541215518141,21.72846183005845,11.93096507527336,6.5,-8.632847455461132,2.4000015258789062,-14.202276575413919,19.00227962717173,-5.901137524767506,10.701140576525319,-8.685600585937493,77.93997715513348,28.857582895313428,8.301139050646414,7,1.9449996948242188,8.889999389648438,13.044998168945312,19.024993896484375,54.209991455078125,4,0.2328309775391273,1.0121606485679235,182.25,1.1555994371319331,176.72999572753906,1.4890501396403044,176.89999389648438,0.2328309775391273
9332,2022-07-11,176.72000122070312,179.4499969482422,174.07000732421875,177.83999633789062,991100.0,-0.017294114322888854,1.47925998326454,0.7225760722969846,57.07509810860932,47.69708575339813,1.2569221229839513,-0.5933857685020598,12.907715719304917,24.289396010920655,12.299046934524041,5.7599945068359375,-5.837118752252138,0.207000732421875,-14.172361697525048,14.586363162368798,-6.9826804825515865,7.3966819473953365,-4.688175952148441,52.716942698491074,0.4368750835785704,7.1896812149734615,7,1.6999969482421875,12.0,16.62499237060547,22.134994506835938,56.91999816894531,0,0.24881168468185777,3.0630953698934773,179.8300018310547,1.0121606485679235,182.25,1.1555994371319331,176.72999572753906,0.24881168468185777
9333,2022-07-12,172.3300018310547,181.3600006103516,171.8000030517578,177.42999267578125,1425800.0,-0.024841553640359226,-2.1039011545673745,4.55358310626703,54.082395651004106,49.85922094584196,3.93846320905061,2.7773165930125856,16.896443175026633,27.995759808813432,12.380071783390129,9.559997558593778,-4.589571540935452,-3.445498657226551,-17.03416761240723,10.143170297954129,-10.239833134816905,3.348835820363803,21.0,4.930221202761628,-49.11943619915044,6.794334477590343,7,4.055000305175781,15.414993286132812,21.73999786376953,26.524993896484375,55.8699951171875,1,0.2658271750237895,1.47925998326454,176.72000122070312,3.0630953698934773,179.8300018310547,1.0121606485679235,182.25,0.2658271750237895
9334,2022-07-13,170.9499969482422,171.67999267578125,166.94000244140625,167.0,1139100.0,-0.008007920084428521,-1.3292380713152951,-0.7745105959016614,51.366537378588255,51.57771013513515,4.916872610344257,4.203505357692137,18.06234767229398,28.67141585196339,11.644355105867838,5.3899993896484375,-5.032273131872785,-4.718003082275402,-18.42925644060705,8.993250276056244,-11.573629761441225,2.137623596890421,21.94940490722655,25.688624920211495,-29.51698989481143,6.855626679165819,7,3.7950057983398438,16.794998168945312,23.12000274658203,27.904998779296875,57.9100036621094,2,0.32389594246521525,-2.1039011545673745,172.3300018310547,1.47925998326454,176.72000122070312,3.0630953698934773,179.8300018310547,0.32389594246521525
9335,2022-07-14,170.9600067138672,171.89999389648438,167.2100067138672,170.75999450683594,1292500.0,5.855376311014737e-05,3.509632172777558,0.050636040901312254,37.93838713330196,51.63946722988087,4.451640394357867,4.367818737559759,17.71723843235742,28.11522485117348,10.707353756307372,4.6899871826171875,-4.654174403101621,-4.676493835449207,-18.430023286573174,9.07703561567476,-11.553258561011205,2.2002708901127903,20.90101916503906,26.360683753842213,-22.491123155948987,6.876764725561989,7,3.7849960327148438,16.204994201660156,23.74249267578125,27.894989013671875,51.62998962402344,3,0.3293167149156533,-1.3292380713152951,170.9499969482422,-2.1039011545673745,172.3300018310547,1.47925998326454,176.72000122070312,0.3293167149156533
9336,2022-07-15,176.2100067138672,177.11000061035156,172.60000610351562,174.36000061035156,1443800.0,0.03070893655723128,1.4712339991471786,9.249465974977113,32.97762491674561,50.60749348839074,-0.14762212303699584,-0.9713629169642957,12.175919020620256,22.44861204297763,10.040502819133751,6.149993896484375,-3.0003198821687818,0.5985061645507699,-13.148623392747169,14.345635721848708,-6.275058614098185,7.472070943199725,14.654178227539063,64.28575207744935,20.782771081131393,6.873564778648966,7,-1.4650039672851562,9.184989929199219,19.034996032714844,22.644989013671875,40.189987182617216,4,0.32234257776972663,3.509632172777558,170.9600067138672,-1.3292380713152951,170.9499969482422,-2.1039011545673745,172.3300018310547,0.32234257776972663
9337,2022-07-18,177.22000122070312,179.5,175.61000061035156,178.33999633789062,2114100.0,0.005731765894975371,1.2616259470201026,-0.6054007687105128,39.7487634558714,49.18517362329978,-0.7050182064156161,-1.016708928240348,10.540869681445429,21.042649207180773,8.646036268610253,3.8899993896484375,-1.4827561955746944,0.9630004882812386,-11.721028901318931,13.647029877881408,-5.37901420651886,7.305015183081338,12.687216420703123,71.28987576042626,30.295905926591715,6.342014694800091,7,-2.4749984741210938,5.974998474121094,19.729999542236328,21.634994506835938,36.410003662109375,0,0.3206183933757465,1.4712339991471786,176.2100067138672,3.509632172777558,170.9600067138672,-1.3292380713152951,170.9499969482422,0.3206183933757465
9338,2022-07-19,184.75999450683597,185.05999755859372,178.9499969482422,180.8500061035156,1149900.0,0.04254594986004334,1.709537938944491,-3.49107629427798,59.77378572186984,49.88094007058248,-7.836959508472489,-7.608693575918153,2.6233449438834384,13.252374366886642,7.388931689374221,7.839996337890597,0.4396649989676007,7.653494262695347,-4.91246362024566,20.219452145636353,1.3705153212248433,13.93647320416585,4.228534526570286,98.34435357284842,55.062875122839365,6.282978941470509,7,-8.759994506835966,-6.494995117187528,14.575008392333956,14.095001220703097,29.669998168945284,1,0.2645594627412915,1.2616259470201026,177.22000122070312,1.4712339991471786,176.2100067138672,3.509632172777558,170.9600067138672,0.2645594627412915
9339,2022-07-20,196.3800048828125,197.07000732421875,185.52999877929688,186.30999755859372,1741700.0,0.06289245898167972,1.0157198675885009,2.5754570820893763,68.68899404717405,51.539205487781636,-18.301038388094412,-17.818905515161987,-9.09801619035062,1.3008524253116036,6.764343378005351,12.310012817382784,2.016653717802825,17.798504638671886,3.4831471371564646,32.11386214018731,10.640825887914161,24.95618338942961,-29.44000244140625,97.68920821399098,49.69084412107354,7.1576787507577135,7,-14.375,-16.24500274658203,0.3274955749511719,2.4749908447265625,23.769989013671903,2,0.16203274913053334,1.709537938944491,184.75999450683597,1.2616259470201026,177.22000122070312,1.4712339991471786,176.2100067138672,0.16203274913053334
9340,2022-07-21,199.1000061035156,199.8500061035156,195.32000732421875,196.1999969482422,1304400.0,0.013850703498689887,1.059086069794957,0.28798481092449346,77.09664376731199,53.19424779783073,-20.53945028522847,-19.162555537639605,-11.649678736759057,-1.7612019906167689,6.085079919420627,4.529998779296847,2.4826940116015805,19.021005249023403,2.730093697924616,35.31191680012219,10.875549473474024,27.166461024572783,-31.557403564453097,97.24770642201834,42.243853773516555,8.145455775549388,7,-15.705001831054659,-17.57500457763669,-5.900001525878878,-1.115005493164034,8.669998168945312,3,0.1494725946485569,1.0157198675885009,196.3800048828125,1.709537938944491,184.75999450683597,1.2616259470201026,177.22000122070312,0.1494725946485569
9341,2022-07-22,195.9499969482422,203.5500030517578,194.47999572753903,199.19000244140625,1457600.0,-0.015821240877489817,-1.9352736825731343,-1.117239746389214,71.51762028368914,54.7989724839507,-16.608960782347253,-15.836877171882747,-8.36736480483205,1.0152242578020605,6.829398855211943,9.070007324218778,2.8783134213442736,15.24399642944337,-2.488227652628524,32.976220511515265,6.377884388407409,24.110108470479332,-27.115098266601564,72.79883522038408,12.241947511735866,8.86611204103595,7,-10.704994201660156,-12.574996948242188,-3.7999954223632812,-0.06499481201171875,9.760009765625,4,0.13595304824977905,1.059086069794957,199.1000061035156,1.0157198675885009,196.3800048828125,1.709537938944491,184.75999450683597,0.13595304824977905
9342,2022-07-25,195.7100067138672,196.05999755859372,192.5399932861328,194.75999450683597,1445000.0,-0.001224752427214315,3.2666876283131314,-0.2932131470257098,69.37977269347263,56.49868104422498,-14.965766668907065,-16.17162283654261,-7.810407021334015,0.975918634683353,7.462369172765941,3.520004272460909,2.8779347865100817,14.842505645751942,-3.3929283507140724,33.077939642217956,5.724788647518949,23.960222643984935,-24.792201770019545,68.13010409468883,4.856211712077581,9.117716998233004,7,-10.465003967285156,-12.335006713867188,-4.047508239746094,-0.475006103515625,7.099990844726534,0,0.10571757433367468,-1.9352736825731343,195.9499969482422,1.059086069794957,199.1000061035156,1.0157198675885009,196.3800048828125,0.10571757433367468
9343,2022-07-26,193.07000732421875,196.9199981689453,192.1699981689453,196.33999633789062,1470700.0,-0.013489342900632417,1.144473071464984,-3.4420494699647675,66.01961441949153,58.12680071543646,-10.140826404386729,-13.665180424970401,-5.0184619716019085,3.2783577768863097,8.125749122271964,4.75,2.397655929929442,11.842505645751942,-7.080088509148794,30.765099800652678,2.3812085683015596,21.303802723202324,-20.19427049389651,41.84243483474024,-20.882307476168855,9.46129707745037,7,-7.69000244140625,-9.100006103515625,-4.8375091552734375,-1.2650070190429688,8.669998168945341,1,0.10648985745397388,3.2666876283131314,195.7100067138672,-1.9352736825731343,195.9499969482422,1.059086069794957,199.1000061035156,0.10648985745397388
9344,2022-07-27,203.41000366210938,204.6699981689453,194.8800048828125,196.5800018310547,1574200.0,0.053555684185202734,1.094118261442879,-2.0886925926962885,68.95378080049862,61.57295556734719,-17.201022593341776,-23.094247746236988,-15.470728147556144,-7.2385531620025745,9.218980141227311,11.599990844726562,2.867377522821812,20.85250167846681,-0.3630722472456682,42.068075604179285,10.24471471561057,31.460288641323046,-28.693810858500996,89.9200439453125,30.297127688948436,10.607786962856233,7,-14.775001525878906,-18.57000732421875,-15.46750259399414,-12.520004272460938,-1.4600067138671875,2,0.05417623919803627,1.144473071464984,193.07000732421875,3.2666876283131314,195.7100067138672,-1.9352736825731343,195.9499969482422,0.05417623919803627
9345,2022-07-28,212.16000366210938,212.6199951171875,203.22000122070312,203.3000030517578,1791900.0,0.043016566749268126,-1.0842548656398285,1.2972178967898464,76.00965170438073,66.35429187708442,-21.7829112887014,-30.633892223374403,-24.08888853917091,-16.079019942296185,10.390748204234482,9.399993896484375,4.248602704651262,27.83700180053711,3.0457871394813765,52.62821646159284,15.441394470009243,40.232609131064976,-35.04750642927405,97.75065269573224,38.77399172985297,12.395607330527863,7,-18.045005798339844,-23.345008850097656,-25.10250473022461,-23.44000244140625,-13.470001220703125,3,0.0376602097306713,1.094118261442879,203.41000366210938,1.144473071464984,193.07000732421875,3.2666876283131314,195.7100067138672,0.0376602097306713
9346,2022-07-29,216.32000732421875,217.6499938964844,211.2100067138672,211.88999938964844,1780000.0,0.019607860059875692,-1.2245231952310398,0.5000008611054182,81.32911270158742,70.97433068216398,-21.96480793291633,-32.99165731925197,-28.164642699617957,-20.169380021469635,11.394617162000836,6.439987182617216,6.294067237513673,29.779005432128912,1.8997742730289247,57.6582365912289,15.839389852578933,43.71862101167889,-35.656760302948214,94.78027160409533,33.56549710098761,13.939615579549992,7,-18.02001190185547,-24.025009155273438,-30.362506866455078,-27.600006103515625,-18.1400146484375,4,-0.03952479087587657,-1.0842548656398285,212.16000366210938,1.094118261442879,203.41000366210938,1.144473071464984,193.07000732421875,-0.03952479087587657
9347,2022-08-01,218.13999938964844,218.33999633789062,211.8800048828125,212.00999450683597,1446900.0,0.00841342457381633,-1.0219115799930272,1.3837458021183093,87.77832250478681,74.08594588026587,-19.411169379867914,-33.017011588877494,-29.630557160679302,-21.85830146623792,12.466901595457639,6.459991455078125,9.564869278661604,29.38499755859374,-1.1595262932854098,59.92952141047289,14.112735632654164,44.65725948453331,-33.038342743352246,99.23577775225252,29.62488142112882,15.272261925939581,8,-16.205001831054688,-25.5,-35.30500030517578,-29.419998168945312,-11.949996948242188,0,-0.056981721420006126,-1.2245231952310398,216.32000732421875,-1.0842548656398285,212.16000366210938,1.094118261442879,203.41000366210938,-0.056981721420006126
9348,2022-08-02,216.17999267578125,217.8699951171875,213.2899932861328,214.3600006103516,1894000.0,-0.008985086271895315,-1.3131283161800689,0.29689895852001985,86.94656981412501,76.1145654099271,-13.997519385258386,-29.474536253518636,-27.51699382272534,-19.919877585088443,13.849794845705082,4.850006103515625,12.958204983914243,25.46099090576172,-6.8729270747351165,57.794908886258554,9.294031915513301,41.627949896010136,-26.424968472661845,90.79281991110093,14.980555566645478,16.16695899024842,8,-10.924995422363281,-23.539993286132812,-32.772491455078125,-27.459991455078125,-6.3599853515625,1,-0.06184658881564198,-1.0219115799930272,218.13999938964844,-1.2245231952310398,216.32000732421875,-1.0842548656398285,212.16000366210938,-0.06184658881564198
9349,2022-08-03,218.44000244140625,220.3500061035156,215.9900054931641,216.63999938964844,1562500.0,0.01045429661483288,-1.812911926993877,0.9890169775728513,87.40938441877272,77.26042548231162,-14.303395095700296,-29.986965537354564,-29.519549929355435,-22.107274477914245,15.763336251908665,4.360000610351506,16.180823484155468,25.635500335693365,-8.242969933686766,59.513970605073496,8.696265201003314,42.574735470383416,-24.68308213941887,88.84995261136345,6.502222125255372,16.939235134690062,8,-12.180000305175781,-24.794998168945312,-34.94750213623047,-29.720001220703125,-6.760009765625,2,-0.07645118458887457,-1.3131283161800689,216.17999267578125,-1.0219115799930272,218.13999938964844,-1.2245231952310398,216.32000732421875,-0.07645118458887457
9350,2022-08-04,221.94000244140625,222.0,216.16000366210938,218.75999450683597,1645400.0,0.01602270628493896,2.539388446795426,1.7666680795150946,87.05233410488583,78.9865047957779,-15.894281329128574,-32.00177856950859,-32.461437956004715,-25.394137891408832,17.907552077524848,5.839996337890625,18.183881584859193,27.151000213623036,-8.715803386832391,63.01780381407846,9.217598413395308,45.08440201385076,-23.928188411174347,99.4439518449853,14.199654671666607,17.933401800227717,8,-14.855003356933594,-27.470001220703125,-38.44750213623047,-33.220001220703125,-6.779998779296875,3,-0.09006941188279727,-1.812911926993877,218.44000244140625,-1.3131283161800689,216.17999267578125,-1.0219115799930272,218.13999938964844,-0.09006941188279727
9351,2022-08-05,221.6999969482422,223.1199951171875,216.13999938964844,216.4600067138672,1113400.0,-0.0010813980829229575,-1.374146235130478,1.6477915597034767,86.49489892369735,80.88818548802509,-12.98279434944277,-30.0023825467253,-31.526940422338726,-24.88258621061817,20.21109305946424,6.9799957275390625,18.781211365520477,24.817494964599604,-12.24094031880935,61.87593024800856,6.288277322895112,43.346712606304095,-19.370309443452015,87.3665533569365,0.3423636417691398,18.529217641704477,8,-14.055000305175781,-26.669998168945312,-38.207496643066406,-32.97999572753906,-13.360000610351562,4,-0.10378888057543734,2.539388446795426,221.94000244140625,-1.812911926993877,218.44000244140625,-1.3131283161800689,216.17999267578125,-0.10378888057543734
9352,2022-08-08,220.69000244140625,224.9199981689453,219.25,222.9600067138672,811000.0,-0.004555681194130634,-1.2019371220493553,-0.4332077295811396,83.01782341484348,82.77687537639756,-9.003572219935762,-26.909004566777497,-30.04489172953089,-23.663719190927736,22.527641732056807,5.6699981689453125,18.785932113282428,21.609000396728504,-15.629657537488924,58.84765833094593,2.98967142961979,40.22832936383722,-14.202253414136607,63.628598868514686,-21.056369854437946,18.619328967108718,8,-10.790000915527344,-24.76000213623047,-36.900001525878906,-31.970001220703125,-12.169998168945341,0,-0.1019983212497424,-1.374146235130478,221.6999969482422,2.539388446795426,221.94000244140625,-1.812911926993877,218.44000244140625,-0.1019983212497424
9353,2022-08-09,218.13999938964844,219.19000244140625,215.1199951171875,218.7899932861328,970200.0,-0.01155468314626007,4.613755945616029,0.2863403846283114,73.99645891183394,83.3371729443237,-2.8199601859498102,-21.872476843594768,-27.207146609706115,-21.11027485668376,24.47410423357409,5.57000732421875,19.39030200777495,16.768497467041016,-19.15425704600969,52.69125198009172,-1.1928797894843228,34.729874723566354,-7.965800534043666,30.816360530818855,-50.0663538570888,17.96137725652535,8,-4.069999694824219,-22.209999084472656,-34.19499969482422,-29.419998168945312,-16.839996337890625,1,-0.05478131925221441,-1.2019371220493553,220.69000244140625,-1.374146235130478,221.6999969482422,2.539388446795426,221.94000244140625,-0.05478131925221441
9354,2022-08-10,226.32000732421875,227.5800018310547,224.1100006103516,225.1499938964844,1176900.0,0.03749889042567989,-1.1353853665865583,-1.8000375604488037,76.79133012738686,83.42402610243549,-8.279057327920555,-27.080018879671655,-35.63512639291912,-29.35340524101298,26.223622773192613,9.44000244140625,20.577668339895894,22.18000488281251,-12.379717461620459,56.73972722724548,4.900143710596012,39.45986605502901,-13.196648605945882,89.88768998467998,10.617538672481885,17.279861172216485,8,-6.9250030517578125,-29.06000518798828,-42.37500762939453,-37.600006103515625,-31.350006103515625,2,-0.07290561800116346,4.613755945616029,218.13999938964844,-1.2019371220493553,220.69000244140625,-1.374146235130478,221.6999969482422,-0.07290561800116346
9355,2022-08-11,227.25999450683597,232.27999877929688,226.3300018310547,228.33999633789062,1042800.0,0.00415335433102304,-3.0476346178798495,-0.9230678943112739,82.21856340641266,83.52285395852718,-7.657081899854774,-24.8605004449621,-36.70025152233487,-30.378035666931197,28.19182000136905,5.959991455078125,22.360917293353026,20.30499267578128,-11.971496815200908,52.581482166763465,4.1667479302901995,36.44323742127236,-12.139999389648466,70.74590209123632,-8.956884630726151,16.13824474549109,8,-5.179992675781278,-27.649993896484403,-42.01249313354495,-38.53999328613284,-30.36999511718753,3,-0.06855584884116539,-1.1353853665865583,226.32000732421875,4.613755945616029,218.13999938964844,-1.2019371220493553,220.69000244140625,-0.06855584884116539
9356,2022-08-12,233.00999450683597,233.1499938964844,227.55999755859372,229.67999267578125,957200.0,0.025301417490912748,2.0969503561087808,-3.0833298012123316,84.47318261073622,83.15561619252155,-12.058741164265058,-27.549480880091522,-42.499226166746354,-36.165412508076685,30.922777483241738,5.8899993896484375,23.425449943371376,23.214993286132852,-7.635109208816289,54.06509578108199,7.789942038658268,38.64004453360744,-14.457998657226597,99.22351969424872,17.310955923815897,15.425051247474576,8,-9.790000915527372,-32.96499633789065,-47.76249313354495,-44.28999328613284,-38.03999328613284,4,-0.0766061167569484,-3.0476346178798495,227.25999450683597,-1.1353853665865583,226.32000732421875,4.613755945616029,218.13999938964844,-0.0766061167569484
9357,2022-08-15,234.0399932861328,234.9600067138672,231.9199981689453,232.3800048828125,853200.0,0.004420406006518496,-1.3565940987562322,0.498494741906656,89.02646377818508,83.38671552186157,-11.841387338787968,-25.407040553540924,-43.78355684082862,-37.29551756997927,34.042597048074036,3.040008544921875,23.29960218239387,21.403992462158214,-7.198456288711498,50.00644121302793,7.1027680867233585,35.70521683759307,-12.56839782714843,95.36283825616138,8.035434411175771,14.30122437543486,8,-8.999992370605469,-33.089988708496094,-48.7924919128418,-45.31999206542969,-41.6199951171875,0,-0.10981027895015305,2.0969503561087808,233.00999450683597,-3.0476346178798495,227.25999450683597,-1.1353853665865583,226.32000732421875,-0.10981027895015305
9358,2022-08-16,233.63999938964844,235.00999450683597,230.17999267578125,231.25,893000.0,-0.0017090835240084479,-1.1324445312736964,1.439768726617581,85.52290665028544,83.17710688091853,-9.727146662364106,-22.30068659727229,-43.46338562783342,-36.850158256808356,36.61180975439261,4.830001831054716,22.460542968587504,18.559998321533214,-8.314402872405225,45.434399515471654,5.122797724563981,31.99719891850245,-9.4707216796875,87.43123041904272,0.4139418018623928,13.437200596969221,8,-8.575004577636719,-32.665000915527344,-50.06999969482422,-44.91999816894531,-46.490005493164034,1,-0.10751581571139346,-1.3565940987562322,234.0399932861328,2.0969503561087808,233.00999450683597,-3.0476346178798495,227.25999450683597,-0.10751581571139346
9359,2022-08-17,228.1999969482422,231.30999755859372,227.66000366210938,230.3699951171875,1028800.0,-0.023283694810894873,-1.2461606358953958,-0.9079492565328703,70.43831682047944,81.33110496042893,-3.081106330442765,-15.130320924857017,-38.17548002041903,-31.487135715262525,38.06347911211152,5.9799957275390625,20.97910022996885,11.52899627685548,-14.436274770176112,37.49426732388707,-1.453639246660316,24.511631800371276,-1.8625758789062559,21.543740726937692,-61.467289913654334,12.982635523515793,8,-3.1350021362304688,-27.224998474121094,-46.1349983215332,-39.47999572753906,-43.639999389648466,2,-0.1178790282919484,-1.1324445312736964,233.63999938964844,-1.3565940987562322,234.0399932861328,2.0969503561087808,233.00999450683597,-0.1178790282919484
9360,2022-08-18,228.8600006103516,230.52999877929688,227.6699981689453,228.8300018310547,1043300.0,0.0028922159111994805,-1.4340367508603338,-0.01382433392166583,67.54335668545342,79.2253780450685,-2.968443270292937,-14.173128421752295,-38.93694664057105,-32.20653273947144,39.37196481277281,2.8600006103515625,19.696586575969604,10.701000213623075,-14.421758113599793,35.823758540845944,-1.860378949988359,23.26237937723451,6.149993896484375,17.449712540682217,-61.425815741657374,12.561379163611441,8,-3.795005798339872,-27.75000000000003,-47.615001678466825,-40.139999389648466,-44.8699951171875,3,-0.1480817936697829,-1.2461606358953958,228.1999969482422,-1.1324445312736964,233.63999938964844,-1.3565940987562322,234.0399932861328,-0.1480817936697829
9361,2022-08-19,222.58999633789062,226.6199951171875,221.4900054931641,226.6199951171875,1064100.0,-0.027396680309968335,1.5459013289916939,-134.3387589011952,55.53619680070526,76.17186397683092,3.845476884758426,-6.118700159870059,-32.73245674271564,-26.085197215761525,40.09089827786705,7.3699951171875,17.94672382123747,3.098995971679699,-19.79152652508128,25.98951846844068,-8.346265276700791,14.544257220060189,12.273198242187533,8.136033569363006,-65.3482730763964,11.44526124838049,8,2.4749984741210938,-18.784996032714844,-41.63499450683594,-33.8699951171875,-34.62998962402344,4,-0.11545890368419665,-1.4340367508603338,228.8600006103516,-1.2461606358953958,228.1999969482422,-1.1324445312736964,233.63999938964844,-0.11545890368419665
9362,2022-08-22,216.3999938964844,219.50999450683597,215.8699951171875,219.4499969482422,1240900.0,-0.027808987570177357,1.2965309098960534,0.756824807845209,50.2476374990983,73.53310604208252,10.463270430829937,1.7927341242343573,-26.401745092682518,-20.202558000159115,40.8063789299852,6.720001220703125,15.83822590548371,-4.125505828857399,-24.18594597332904,15.934934315614242,-14.155725901093206,5.9047142433784074,17.928273120117183,2.7690637209923006,-65.6951009526575,10.030220072235814,8,9.040000915527315,-11.089996337890653,-36.329994201660185,-27.67999267578128,-25.41999816894537,0,-0.09902954380873219,1.5459013289916939,222.58999633789062,-1.4340367508603338,228.8600006103516,-1.2461606358953958,228.1999969482422,-0.09902954380873219
9363,2022-08-23,213.6300048828125,218.7700042724609,213.1999969482422,215.7100067138672,1075300.0,-0.012800319278183259,-2.789097816553072,0.6819671311003891,44.64723086724818,69.96153945762266,13.998311222715415,6.516085860490023,-23.263074793031336,-17.727225678003833,41.35727269647747,5.570007324218722,13.673743692571094,-7.92349472045899,-23.712292150795292,7.865302709877312,-15.817893435627155,-0.029096005290824678,19.59076581982424,2.3744225294201446,-60.88749999185138,7.894398715168155,8,10.474990844726562,-6.6500091552734375,-34.660003662109375,-24.910003662109375,-24.169998168945312,1,-0.09928383761214632,1.2965309098960534,216.3999938964844,1.5459013289916939,222.58999633789062,-1.4340367508603338,228.8600006103516,-0.09928383761214632
9364,2022-08-24,214.42999267578125,217.2700042724609,213.44000244140625,215.0200042724609,1758900.0,0.0037447351714829935,-1.9805553741383286,0.28365917177125144,41.108201232555196,65.39372143830518,12.666359559736748,6.939827121185829,-23.226797963289158,-18.714028243880477,41.33753183542691,3.830001831054659,12.060677345407555,-7.674506378173817,-21.436352861479833,6.087340105132199,-14.555429619826839,-0.7935831365207946,17.189116126503933,7.097493350144708,-49.45661336604949,6.880923241653009,8,9.675003051757812,-4.159996032714844,-37.29749298095703,-25.709991455078125,-27.629989624023438,2,-0.12722100317628737,-2.789097816553072,213.6300048828125,1.2965309098960534,216.3999938964844,1.5459013289916939,222.58999633789062,-0.12722100317628737
9365,2022-08-25,220.1499938964844,234.9900054931641,216.4499969482422,234.72000122070312,3236600.0,0.026675378520167214,1.4540025246149908,24.69444228929175,48.37559859034436,61.38287876937274,6.517082779852245,1.9490355741081373,-27.97814610671699,-24.568562120426748,41.33379962975037,20.56001281738284,11.636648300210481,-2.354004669189436,-15.342502358807451,10.634493020428579,-8.848253513998458,4.140244175619586,-6.949996948242216,31.895338333228384,-19.903577306754787,6.494248844809014,8,3.955001831054659,-6.559997558593778,-39.07999038696292,-31.42999267578128,-27.689987182617216,3,-0.1616624906863512,-1.9805553741383286,214.42999267578125,-2.789097816553072,213.6300048828125,1.2965309098960534,216.3999938964844,-0.1616624906863512
9366,2022-08-26,207.7700042724609,220.30999755859372,207.4600067138672,218.8699951171875,1876200.0,-0.056234340073816336,-1.1928338287237885,0.7618383846846692,39.065669903263675,55.83167944993703,16.696030256177437,14.393605313855772,-14.918446928916211,-12.487951927655871,40.62219922468594,12.849990844726534,9.918825964088143,-14.306494140625034,-28.644693437802772,0.031705156552703784,-21.47559378921389,-7.137394492036179,27.220001220703182,1.12603549705511,-47.14507408828021,7.169099648588862,8,13.464996337890653,5.819992065429716,-25.310001373290987,-19.050003051757784,-7.779998779296818,4,-0.11445347398709549,1.4540025246149908,220.1499938964844,-1.9805553741383286,214.42999267578125,-2.789097816553072,213.6300048828125,-0.11445347398709549
9367,2022-08-29,205.7100067138672,208.80999755859372,204.2700042724609,206.08999633789062,1162700.0,-0.009914797690875221,-1.785276647928544,0.034233327697199306,39.3923878417148,50.70606624898473,15.997071991326209,16.310900599651973,-11.788912512816694,-10.627069111471343,39.70088687855483,4.5399932861328125,7.696043596666499,-15.744992065429699,-31.778933667967806,0.2889495371084081,-23.761962866698752,-7.728021264160645,29.279998779296903,4.68750776102123,-43.89991013853429,8.016970801269053,8,13.919998168945312,7.8799896240234375,-21.400005340576172,-16.990005493164062,-1.1800079345703125,0,-0.0862865170418734,-1.1928338287237885,207.7700042724609,1.4540025246149908,220.1499938964844,-1.9805553741383286,214.42999267578125,-0.0862865170418734
9368,2022-08-30,202.80999755859372,208.0800018310547,200.16000366210938,206.72000122070312,1347500.0,-0.014097559966089745,1.3891379596045146,10.289764285427534,27.949705214095488,45.98510940383096,15.716722659110218,19.139181501718753,-7.942556750140795,-7.823549551038951,38.56760460138596,7.9199981689453125,4.403075471499534,-17.97650146484378,-35.93573681602507,-0.01726611366248676,-26.956119140434424,-8.996883789253133,30.951207885742235,7.608365653663533,-34.277849798624764,8.979617675590648,8,14.765007019042997,10.779998779296903,-18.499996185302706,-14.089996337890597,3.0599975585937784,1,-0.058330466808653725,-1.785276647928544,205.7100067138672,-1.1928338287237885,207.7700042724609,1.4540025246149908,220.1499938964844,-0.058330466808653725
9369,2022-08-31,201.7400054931641,207.0,200.8699951171875,205.8300018310547,1236500.0,-0.0052758349110502145,-1.1029114626409406,1.0460338893094767,26.122752225574388,41.382820019399965,14.123932587638734,19.914952742599382,-5.890448131489364,-6.8705013762126725,37.218030814010724,6.1300048828125,0.509830806872202,-18.21149368286129,-38.08136250388094,1.6583751381583625,-28.1464280933711,-8.276559272351477,30.005127844238274,4.536324283640931,-32.30725013855203,9.934934410509824,8,15.834999084472628,13.204994201660128,-17.06500244140628,-13.020004272460966,-7.0,2,-0.06087041957433181,1.3891379596045146,202.80999755859372,-1.785276647928544,205.7100067138672,-1.1928338287237885,207.7700042724609,-0.06087041957433181
9370,2022-09-01,201.9499969482422,202.3000030517578,195.30999755859372,200.30999755859372,1257000.0,0.0010409014045813514,4.974334061491335,-0.40097820490819575,17.578265861188854,37.165272137231476,10.834715419398464,19.11037225794331,-5.168813525211618,-7.157165586302227,35.47736067137026,6.990005493164091,-2.9735096005390744,-17.00200195312499,-38.40281568247022,4.398811776220242,-27.70240881779759,-6.3015950884523875,27.9000286086426,26.559997558593864,-2.294083709816107,10.70040686467261,9,13.200004577636719,13.209999084472656,-15.21249771118164,-13.229995727539062,-10.919998168945312,3,-0.07501853986344531,-1.1029114626409406,201.7400054931641,1.3891379596045146,202.80999755859372,-1.785276647928544,205.7100067138672,-0.07501853986344531
9371,2022-09-02,198.69000244140625,205.52999877929688,197.4900054931641,204.72000122070312,1097400.0,-0.01614258260014456,1.10196070609354,-3.6768298923510003,14.741652023229463,33.22016263991271,11.564053346453392,21.669115274453162,-1.4555793364765464,-3.942164702073967,33.68616715524473,8.039993286132784,-5.508218040356269,-19.111496734619152,-42.29043204116405,4.067438571925749,-30.700964387891617,-7.5220290813466875,28.396820875615248,25.03707320601873,4.406050411250142,11.589467653272456,9,16.459999084472656,16.469993591308594,-7.225006103515625,-9.970001220703125,-7.660003662109375,4,-0.03135535583566307,4.974334061491335,201.9499969482422,-1.1029114626409406,201.7400054931641,1.3891379596045146,202.80999755859372,-0.03135535583566307
9372,2022-09-06,198.17999267578125,201.30999755859372,196.5500030517578,200.2899932861328,1334900.0,-0.002566861741196025,1.2939681956062314,0.34991725331619355,14.70937064449285,29.893733726273226,10.30102320500012,21.509044825516526,-0.7813091151611786,-3.434425975044462,31.64656250115562,4.759994506835909,-8.12954702358158,-18.49600601196289,-43.218995477262695,6.2269834533369135,-30.857500744612793,-6.134511279312989,26.364684580566035,22.474503970032256,9.868054303849663,12.361494732649906,9,16.970008850097656,16.980003356933594,-2.882495880126953,-7.754997253417969,-4.5399932861328125,1,0.009133176325947234,1.10196070609354,198.69000244140625,4.974334061491335,201.9499969482422,-1.1029114626409406,201.7400054931641,0.009133176325947234
9373,2022-09-07,206.19000244140625,207.1300048828125,198.2700042724609,199.57000732421875,1325500.0,0.04041785276846399,1.0847060259650803,-3.1374375366102356,29.161141939146873,28.566282693672303,1.256832871119883,13.236511100097601,-8.317502038886602,-11.48956814957279,30.421529953658005,8.95001220703125,-9.795161071055986,-9.888496398925781,-35.03646769452851,15.259474896676949,-22.462482046727132,2.6854892488755695,16.015900439120742,92.04736159951257,77.24309693189548,12.57398564780136,9,8.959999084472656,8.969993591308594,-8.902503967285156,-15.420005798339844,-12.339996337890653,2,-0.00805084457274352,1.2939681956062314,198.17999267578125,1.10196070609354,198.69000244140625,4.974334061491335,201.9499969482422,-0.00805084457274352
9374,2022-09-08,209.82000732421875,210.3000030517578,202.41000366210938,203.1999969482422,1805600.0,0.01760514496256449,1.0817935313217772,1.0000023049547306,32.93295185437562,26.850433056342446,-3.459690978558939,8.755906814184584,-11.12966454259464,-15.06405976208245,28.67131543996639,7.8899993896484375,-10.77444436619075,-5.433491516113293,-30.247175798370932,19.380192766144347,-17.840333657242127,6.9733506250155415,10.234223130553573,96.79789491899817,78.92736605165233,12.40684214112882,9,-2.0100097656250284,5.339988708496094,-10.872509002685547,-19.050010681152344,-20.01000976562503,3,-0.01882571761103602,1.0847060259650803,206.19000244140625,1.2939681956062314,198.17999267578125,1.10196070609354,198.69000244140625,-0.01882571761103602
9375,2022-09-09,211.67999267578125,213.2899932861328,210.08999633789062,211.41000366210938,1097400.0,0.00886467108300315,-1.1993078496145981,0.04078377500005762,39.38095076846487,26.88546426358702,-7.4287041548991795,5.975212307779714,-12.134621976887018,-16.854118740336645,26.644904530092784,3.4699859619140625,-11.260912345980927,-2.794506072998047,-26.991687690735546,21.402675544739452,-14.893096881866796,9.304084735870703,6.394699147296791,90.38230854492686,68.33591039316974,12.098590808868751,9,-7.379997253417969,3.4800033569335938,-11.727489471435547,-19.904991149902344,-12.979995727539062,4,-0.08002639724465233,1.0817935313217772,209.82000732421875,1.0847060259650803,206.19000244140625,1.2939681956062314,198.17999267578125,-0.08002639724465233
9376,2022-09-12,215.16000366210938,215.32000732421875,210.8600006103516,212.8999938964844,1275700.0,0.016439961766524958,2.4573466442714644,8.370747145925067,48.72586218790959,27.922516968719776,-10.89603891524905,1.1482287214972473,-14.543894776307724,-20.35917900854139,24.522493551157115,4.460006713867159,-11.60472479833436,1.5780044555664006,-21.003386564847034,24.159395475979835,-9.712691054640317,12.868699965773118,1.0935126198099283,99.14755660261554,71.57846595367192,11.290695510206719,9,-9.845001220703125,-7.62939453125e-06,-14.382503509521484,-22.56000518798828,-14.460006713867188,0,-0.11214911913046177,-1.1993078496145981,211.67999267578125,1.0817935313217772,209.82000732421875,1.0847060259650803,206.19000244140625,-0.11214911913046177
9377,2022-09-13,208.33999633789062,211.0500030517578,204.1100006103516,204.27999877929688,3041600.0,-0.03169737501459147,-2.1545509401508127,1.7964513341255492,44.98196793540532,29.814990604420867,-4.0942936232496265,6.265365054630081,-6.771573897564792,-13.574114963775685,21.881721494875368,11.050003051757784,-13.007572734699409,-3.95700302124024,-24.46651751233628,16.5525114698558,-14.211760266788275,6.297754224307795,6.980010986328125,59.0615264692959,27.136209576795636,10.254757245548026,9,-3.024993896484375,6.819999694824219,-7.002498626708984,-15.180000305175781,-11.319992065429716,1,-0.08308533101114202,2.4573466442714644,215.16000366210938,-1.1993078496145981,211.67999267578125,1.0817935313217772,209.82000732421875,-0.08308533101114202
9378,2022-09-14,208.5200042724609,210.94000244140625,206.0,209.19000244140625,1787500.0,0.000864010452790609,1.369306767660135,-0.16502427877749914,44.3271385221797,31.837700192932566,-3.7762741151533135,4.328881844362769,-6.0755449908581625,-13.679957358891784,19.412613705681846,4.94000244140625,-12.852241731025572,-2.520995330810564,-20.44030106797834,15.398310406357211,-11.480648199394437,6.4386575377733095,6.800003051757841,47.32764428475163,11.755253426978854,8.959652868583882,9,-3.205001831054659,6.639991760253935,-5.605003356933565,-14.460006713867159,-10.690002441406222,2,-0.07136008333938859,-2.1545509401508127,208.33999633789062,2.4573466442714644,215.16000366210938,-1.1993078496145981,211.67999267578125,-0.07136008333938859
9379,2022-09-15,201.3000030517578,209.97000122070312,200.07000732421875,207.0,1630800.0,-0.03462498116616741,-1.426472540685487,8.50748138194867,32.41277592306537,33.485979088696624,3.771346425603298,9.939896982544468,1.960138395624199,-6.302158390450643,17.015037510137702,9.899993896484375,-12.754987584096597,-8.395996856689464,-24.872503584916842,8.080509871537913,-16.634250220803153,-0.1577434925757757,12.419203491210936,8.065545754354508,-26.816474393633918,8.238253364113689,9,4.635002136230469,13.859992980957031,3.6999969482421875,-7.2400054931640625,0.089996337890625,3,-0.037009422927463564,1.369306767660135,208.5200042724609,-2.1545509401508127,208.33999633789062,2.4573466442714644,215.16000366210938,-0.037009422927463564
9380,2022-09-16,194.97000122070312,196.44000244140625,191.8699951171875,196.0,2234800.0,-0.031445612196176365,3.7853388083787367,0.18070163697447497,36.53765603419969,35.90775731213777,10.06561980515508,14.335767221319543,8.871131355202891,0.08912073777878504,14.69486681522396,9.430007934570312,-11.901526299310603,-13.03149871826173,-28.12194228087239,2.058944844348929,-20.576720499567045,-5.486276936956415,17.27646860351561,13.21963535091943,-24.8610536896267,7.545221781305327,9,8.625,18.469993591308594,13.357501983642578,0.4199981689453125,12.1199951171875,4,-0.0264656287110977,-1.426472540685487,201.3000030517578,1.369306767660135,208.5200042724609,-2.1545509401508127,208.33999633789062,-0.0264656287110977
9381,2022-09-19,196.88999938964844,196.9600067138672,191.92999267578125,193.02999877929688,993500.0,0.009847659419009336,1.5149974250891682,-3.747577849545199,40.69619959773473,38.79518275138686,8.787543928707038,10.953248271436223,7.644429349770121,-1.6690360311670247,13.299358536079234,5.0300140380859375,-10.762683316063487,-9.826500701904308,-24.03764375731646,4.384642353507843,-16.932072229610384,-2.7209291741982327,13.318822963867177,26.173108424073238,-15.465213979841128,7.105571527706078,9,6.7050018310546875,16.54999542236328,13.955001831054688,0.8499984741210938,18.830001831054688,0,0.009192938007032803,3.7853388083787367,194.97000122070312,-1.426472540685487,201.3000030517578,1.369306767660135,208.5200042724609,0.009192938007032803
9382,2022-09-20,194.97000122070312,197.4199981689453,193.50999450683597,195.5399932861328,850700.0,-0.009751628700783388,-1.2406862509345649,-0.14766631484490195,41.555370454496156,40.17231925309234,11.403522212463201,11.789922564683422,10.349967355075592,0.4850336114424749,12.666711575733542,3.9100036621093466,-9.293565623096441,-10.674999237060547,-25.042665729791338,3.6926672556702442,-17.858832483425942,-3.4911659906951513,13.404938409179692,16.255925080734727,-28.46062037530369,7.183833246365395,9,8.625,18.469993591308594,16.662494659423828,3.2049942016601562,19.589996337890597,1,0.029389114692843332,1.5149974250891682,196.88999938964844,3.7853388083787367,194.97000122070312,-1.426472540685487,201.3000030517578,0.029389114692843332
9383,2022-09-21,192.4199981689453,201.22000122070312,191.94000244140625,197.3999938964844,1199900.0,-0.013078950791364341,-2.1245854558251964,8.736956230758985,40.27139606062223,40.987701942675294,13.18095554010398,13.354125033010376,13.813599568623204,3.0112413354507908,12.220793680307493,9.279998779296875,-7.304230530471614,-12.164501953125011,-27.16758172644026,2.8385778201902383,-19.666041839782622,-4.662962066467401,14.304447009667967,3.038689869010506,-44.82876013594966,7.501539886657622,9,11.175003051757812,21.019996643066406,20.57500457763672,6.660003662109375,17.72999572753909,2,0.02390607082054319,-1.2406862509345649,194.97000122070312,1.5149974250891682,196.88999938964844,3.7853388083787367,194.97000122070312,0.02390607082054319
9384,2022-09-22,187.1499938964844,191.3000030517578,187.00999450683597,189.82000732421875,1154300.0,-0.027388027869295728,-1.908468334264411,0.5361477346193945,36.02719727416447,40.61506266553081,16.64772665288885,17.36595222906587,19.99932063546916,8.33130834418003,11.935934908147475,5.410003662109347,-5.309914493139786,-16.070506286621054,-32.22116069595381,0.08014812271170513,-24.145833491287448,-7.99517908195466,18.089006275986293,0.985216914161032,-47.529487861286775,8.075327204666385,9,14.01500701904294,23.850006103515625,25.870002746582003,11.955001831054659,29.240005493164034,3,0.0570665684364251,-2.1245854558251964,192.4199981689453,-1.2406862509345649,194.97000122070312,1.5149974250891682,196.88999938964844,0.0570665684364251
9385,2022-09-23,184.55999755859372,186.82000732421875,181.6699981689453,186.6300048828125,1101400.0,-0.013839147327588175,3.204068159736927,0.775279743059305,36.48881781678958,39.2553910687397,16.74735463921786,18.079890495049227,23.49349518658869,10.899013962360812,10.249970669835513,5.479995727539091,-4.788983875899049,-16.88100280761722,-33.02040531809698,-0.7416002971374667,-24.950704062857113,-8.81130155237733,18.491521934000815,14.782603266082656,-35.18574786308693,8.06970125523988,9,11.800003051757841,23.770004272460966,28.459999084472685,14.544998168945341,29.74000549316409,4,0.09118986808455909,-1.908468334264411,187.1499938964844,-2.1245854558251964,192.4199981689453,-1.2406862509345649,194.97000122070312,0.09118986808455909
9386,2022-09-26,183.9900054931641,188.83999633789062,183.7100067138672,185.0500030517578,1063000.0,-0.0030883835769919266,-5.333339612689323,0.512074303405552,36.44700917654748,38.30706231775549,13.891775141448989,17.683649602348765,24.810435217939755,11.438064927699486,9.548494642812186,5.1299896240234375,-4.805516382063075,-16.261994934081997,-33.87471762712221,1.3507277589582145,-25.068356280602103,-7.455633587561891,16.06810101411955,11.86704328422178,-39.86150509511601,8.806361346520106,9,12.31499481201169,24.339996337890597,29.09749221801755,15.114990234374972,30.05999755859372,0,0.12555024813880333,3.204068159736927,184.55999755859372,-1.908468334264411,187.1499938964844,-2.1245854558251964,192.4199981689453,0.12555024813880333
9387,2022-09-27,187.9600067138672,189.66000366210938,183.0200042724609,186.3500061035156,1604100.0,0.02157726562408624,1.650701265475821,-1.5188719986181363,31.132280179214078,36.840966946314865,7.517389373618698,12.98123533733201,21.61635404994263,7.2917597936158245,9.14696826392507,6.639999389648466,-5.483957012180554,-11.404493713378912,-29.637131626107248,6.828144199349424,-20.520812669743066,-2.288174757014758,9.523764626049086,32.17395172916005,-13.85743588592112,9.116318956364168,9,7.859992980957031,20.3699951171875,26.474990844726562,11.144989013671875,11.419998168945312,1,0.14769096358405198,-5.333339612689323,183.9900054931641,3.204068159736927,184.55999755859372,-1.908468334264411,187.1499938964844,0.14769096358405198
9388,2022-09-28,190.97999572753903,192.4900054931641,186.6699981689453,188.8300018310547,1562400.0,0.01606718932644635,1.2514476627845752,1.3353994294541494,30.251558907726462,36.600831722388314,1.9530864125297853,9.517497255085004,19.180301707158208,4.196822010098231,9.062371807004025,5.820007324218778,-7.11672492613468,-7.79300460815432,-26.320191893644704,10.734182677336065,-17.056598250899498,1.4705890345908585,4.289847368441315,86.04428148357024,44.51635367540892,9.263593642745187,9,0.46500396728518467,17.350006103515653,24.3950004577637,8.125000000000028,3.240005493164091,2,0.1234684383630158,1.650701265475821,187.9600067138672,-5.333339612689323,183.9900054931641,3.204068159736927,184.55999755859372,0.1234684383630158
9389,2022-09-29,189.4600067138672,191.3699951171875,186.94000244140625,189.22999572753903,1375200.0,-0.007958891232987209,1.1876572978675306,0.1069821578118271,26.541400258071917,35.4901366361519,1.806972204307698,10.614542062863734,20.903999518096782,5.70603084637969,8.973203652432105,4.42999267578125,-8.19824445120716,-8.698993682861328,-27.621873114774928,10.223885749052272,-18.160433398818128,0.7624460330954719,3.905858092328259,71.9963333803411,35.13425864209705,9.461439715956795,9,1.9849929809570312,18.8699951171875,26.082489013671875,9.644989013671875,4.2299957275390625,3,0.10920503773582335,1.2514476627845752,190.97999572753903,1.650701265475821,187.9600067138672,-5.333339612689323,183.9900054931641,0.10920503773582335
9390,2022-09-30,186.8000030517578,191.8800048828125,186.57000732421875,189.1100006103516,1341000.0,-0.014039921713539516,-2.833948461445239,-10.042987926229479,19.531580681596395,33.138512312136534,3.5606240021620295,12.734242445285531,23.653315351885965,8.458632306333442,9.472552444267853,5.30999755859375,-9.47796647894046,-10.601497650146484,-30.089885763942732,8.886890463649763,-20.345691707044608,-0.8573035932483606,-5.1300048828125,39.915504667867665,10.480529704695343,9.744194056898131,9,4.644996643066406,21.529998779296875,30.387493133544922,12.30499267578125,8.080001831054688,4,0.15840468872846825,1.1876572978675306,189.4600067138672,1.2514476627845752,190.97999572753903,1.650701265475821,187.9600067138672,0.15840468872846825
9391,2022-10-03,192.4600067138672,193.44000244140625,187.6199951171875,187.8300018310547,1628600.0,0.03029980497666873,-1.304945038343234,-2.004333236452006,32.50331285265777,32.13272813415449,-3.122189783554603,6.939356555022755,18.251784768634536,2.923642173466078,9.597025314647006,6.6399993896484375,-9.396885459130033,-4.629994201660168,-24.230501833723025,14.97051343040269,-14.43024801769161,5.170259614371275,-10.585808410644518,90.59504894674801,62.2263661124733,9.800253816031434,10,-1.0150070190429688,8.529991149902344,26.387489318847656,6.644989013671875,6.549987792968778,0,0.11347810233821942,-2.833948461445239,186.8000030517578,1.1876572978675306,189.4600067138672,1.2514476627845752,190.97999572753903,0.11347810233821942
9392,2022-10-04,199.9900054931641,200.2400054931641,197.3000030517578,197.6699981689453,2117900.0,0.039125005282223846,1.08510269895892,0.5010809670700581,41.91162342232226,32.31497561878782,-11.024566388653653,-0.4723031118302856,11.080824253104367,-4.34479540139219,9.992108198733376,7.779998779296903,-9.062418361632837,2.8095039367676122,-16.828872346777842,22.447880220313067,-7.009684205005129,12.628692078540354,-17.653175024414082,98.17117751655641,69.21814035844714,9.819188141772731,10,-9.035003662109403,-1.4950027465820597,17.422492980957003,-0.8850097656250284,-5.3800048828125,1,0.07030350103707717,-1.304945038343234,192.4600067138672,-2.833948461445239,186.8000030517578,1.1876572978675306,189.4600067138672,0.07030350103707717
9393,2022-10-05,204.52999877929688,205.17999267578125,194.77999877929688,196.13999938964844,1995900.0,0.022701100862202672,1.1465444072291167,3.616367630422728,53.22677072932784,34.226039336028194,-15.272134216716978,-5.420972270820357,7.045135032628565,-8.66394882819128,10.018544972986879,10.399993896484375,-9.009990154133817,7.432497406005865,-12.059033181900304,26.924027993912034,-2.3132678879472337,17.178262699958964,-21.118977809082025,96.50728421218344,62.23066715471982,9.745765293953092,10,-11.105003356933594,-6.034996032714844,12.080001831054688,-5.4250030517578125,18.430007934570312,2,-0.025179650551123367,1.08510269895892,199.9900054931641,-1.304945038343234,192.4600067138672,-2.833948461445239,186.8000030517578,-0.025179650551123367
9394,2022-10-06,205.8699951171875,209.63999938964844,203.3699951171875,203.80999755859372,1791600.0,0.0065515882554547655,-3.265305486931429,0.2455301201970764,62.09498653934072,37.071169194089435,-15.28480481785354,-7.454249881809602,5.902071306185235,-9.964996479406864,9.908062220714212,6.2700042724609375,-8.840297028932525,8.969994354248058,-10.053167379336855,27.993156087832972,-0.5415865125443986,18.481575221040515,-20.717456410527348,83.65840672260015,44.788341490640974,9.511580866792462,10,-9.539993286132812,-7.374992370605469,9.712505340576172,-6.7649993896484375,22.930007934570312,3,-0.056589081327042545,1.1465444072291167,204.52999877929688,1.08510269895892,199.9900054931641,-1.304945038343234,192.4600067138672,-0.056589081327042545
9395,2022-10-07,194.7400054931641,202.1699981689453,193.2700042724609,201.58999633789062,1261200.0,-0.05406319467627074,1.2222222222222294,-3.3252422150454204,48.01916755046062,38.35696456896867,-2.8596437237629004,2.4681088283519728,16.821640604029284,1.2113094848282628,9.059927180551847,12.599990844726591,-8.647473037916996,-1.3129959106445028,-19.028897191753714,16.40290537046471,-10.170946551199108,7.544954729910103,-7.138720718205121,32.3342824455359,-7.805530492008387,8.857950640554602,10,1.5899963378905966,3.7549972534179403,21.519996643066378,4.959991455078097,28.56999206542963,4,-0.005391819976069079,-3.265305486931429,205.8699951171875,1.1465444072291167,204.52999877929688,1.08510269895892,199.9900054931641,-0.005391819976069079
9396,2022-10-10,191.02999877929688,195.50999450683597,187.50999450683597,194.66000366210938,1305100.0,-0.019051076354198004,2.0018837351777203,0.5299284283871795,46.485903712248344,40.06292273930581,2.1836373554743034,4.508837052386355,20.139668108432545,4.8976698073809075,7.9670795918777735,8.0,-7.777045879722664,-3.816502380371105,-19.184566770660865,11.551562009918655,-11.500534575515985,3.867529814773775,18.610000610351562,15.90602573791008,-26.12906499419629,7.684032195144874,10,7.075004577636719,7.465003967285156,24.125,8.979995727539062,41.27000427246094,0,0.020153934607745283,1.2222222222222294,194.7400054931641,-3.265305486931429,205.8699951171875,1.1465444072291167,204.52999877929688,0.020153934607745283
9397,2022-10-11,191.02999877929688,192.02999877929688,185.72000122070312,190.9600067138672,1468100.0,0.0,5.0966393678266835,-0.019281534788310857,48.70117704627171,42.112880310255285,2.9780900708723266,3.3155113536509475,19.680934376196035,4.99609177091844,7.735603138209226,6.30999755859375,-6.677569889124669,-2.951002502441412,-17.013660350090078,11.111655345207254,-9.982331426265745,4.080326421382921,18.16740051269531,22.19898814828329,-23.745707935795366,7.031328923824334,10,6.650001525878906,7.465003967285156,24.125,8.979995727539062,30.110000610351562,1,0.041773521324044216,2.0018837351777203,191.02999877929688,1.2222222222222294,194.7400054931641,-3.265305486931429,205.8699951171875,0.041773521324044216
9398,2022-10-12,193.63999938964844,194.72000122070312,190.75,191.97999572753903,1523300.0,0.01366277876265376,1.0785306852860819,23.717026378897287,56.38152463778726,45.42844968577921,0.8773545723608436,-0.49162567623562836,16.696256914711483,2.4090378281630365,7.381757719278751,3.970001220703125,-5.365332618133749,0.40299835205078693,-11.883194920122662,12.689191624224236,-5.740098284035952,6.546094988137526,14.618303979492197,33.11036277263445,-17.756304918320687,6.143096636086727,10,4.040000915527344,4.855003356933594,21.514999389648438,7.334999084472656,21.039993286132812,2,0.00500930191985427,5.0966393678266835,191.02999877929688,2.0018837351777203,191.02999877929688,1.2222222222222294,194.7400054931641,0.00500930191985427
9399,2022-10-13,193.8500061035156,195.2400054931641,182.3000030517578,186.58999633789062,1669800.0,0.0010845213516272878,1.577687535525279,4.373490210497196,59.583261976598386,49.87863649633499,1.5148604914388955,-1.3580107183323378,16.033430604548187,2.260315994356148,8.011896886972863,12.940002441406278,-3.99034038447914,0.9855049133300611,-10.708881867287545,12.679891693947667,-4.861688476978742,6.832698303638864,13.506765179687534,58.12786054369514,2.5853992994481487,5.847193390308801,10,2.1199951171875284,4.644996643066435,21.30499267578128,7.124992370605497,16.519989013671903,3,0.15016765382409591,1.0785306852860819,193.63999938964844,5.0966393678266835,191.02999877929688,2.0018837351777203,191.02999877929688,0.15016765382409591
9400,2022-10-14,189.80999755859372,197.91000366210938,189.55999755859372,197.4600067138672,1212700.0,-0.020840899756095488,-1.0490789505709328,-1.0537188519353076,55.60261215021769,52.44522530717498,6.734994752391856,2.398578794120084,19.451505417917105,6.464879764035032,7.972228486479516,8.350006103515653,-2.8241199541976414,-2.7965034484863622,-14.522940700735916,8.929933803763191,-8.659722074611153,3.0667151776384287,16.043367630722685,48.11014870720605,-12.421720556216314,5.86321862612478,10,6.160003662109403,8.68500518798831,21.674999237060575,11.165000915527372,16.69000244140628,4,0.2054159738405139,1.577687535525279,193.8500061035156,1.0785306852860819,193.63999938964844,5.0966393678266835,191.02999877929688,0.2054159738405139
9401,2022-10-17,198.6999969482422,200.6199951171875,196.1999969482422,196.3300018310547,1281400.0,0.0468363073810385,-2.3612090972383384,-0.30980291253034187,59.44424287833543,54.393294135620884,-1.3150712743755548,-6.691968145233773,10.037789218218819,-2.143969118451423,7.880265489371066,10.809997558593778,-1.0323348717172394,6.002996063232416,-5.889397351139053,17.895389477603885,0.056799356046667526,11.949192770418165,5.740166512820707,89.51965611072289,24.35142424071394,5.9461967071857345,10,-2.7299957275390625,-0.20499420166015625,11.029998779296875,2.2750015258789062,10.199996948242216,0,0.12385506285016201,-1.0490789505709328,189.80999755859372,1.577687535525279,193.8500061035156,1.0785306852860819,193.63999938964844,0.12385506285016201
9402,2022-10-18,200.6999969482422,206.2400054931641,197.3800048828125,204.67999267578125,1494000.0,0.010065425418808394,1.4957673106142706,-1.6793265516353335,58.70344005924262,55.00181295005586,-3.580271549381308,-8.686017504893755,7.559074800017953,-3.959785043243272,7.779038406986319,8.860000610351591,1.534572174692073,7.71649627685548,-4.672188061264961,20.10518061497592,1.5221541077952736,13.910838445915687,-18.399993896484375,76.8587803677915,13.739220112947748,6.19434216906022,10,-4.7299957275390625,-4.339996337890625,9.53750228881836,0.27500152587890625,-3.6299896240234375,1,0.15744896155461752,-2.3612090972383384,198.6999969482422,-1.0490789505709328,189.80999755859372,1.577687535525279,193.8500061035156,0.15744896155461752
9403,2022-10-19,197.0200042724609,200.3600006103516,196.0200042724609,197.3999938964844,767200.0,-0.018335788399290842,-2.647071646097092,0.09547488239603012,56.51723927464976,54.382063253979084,-1.204240024272707,-4.8946872818628435,10.789927964094318,-0.19656995296915625,8.073444430359272,4.679992675781278,2.949717622496536,3.806503295898409,-8.708291709964527,16.321298301761345,-2.450894207033059,10.063900798829877,-14.241201171874962,61.48704978928322,-0.488604903699283,6.257397502931465,10,-2.7499999999999716,-0.7150039672851278,13.217494964599638,3.9549942016601847,3.639999389648466,2,0.12242409194059167,1.4957673106142706,200.6999969482422,-2.3612090972383384,198.6999969482422,-1.0490789505709328,189.80999755859372,0.12242409194059167
9404,2022-10-20,197.8300018310547,203.6000061035156,196.8500061035156,197.9600067138672,743100.0,0.00411124525951001,-5.459341461633759,0.3421274545235002,59.82190559061438,55.69347859177395,-3.659479985329341,-5.126372604171905,9.267236402037156,-1.2331412976603247,7.97599363877847,6.75,3.409835961728021,4.082500457763672,-8.25305602480384,16.418056940331184,-2.085277783520098,10.250278699047442,-14.581974682617187,49.58033776063655,-14.558468741169733,6.167778241283762,10,-3.55999755859375,-2.0100021362304688,12.40749740600586,3.1449966430664062,-2.479995727539091,3,0.08517409234579265,-2.647071646097092,197.0200042724609,1.4957673106142706,200.6999969482422,-2.3612090972383384,198.6999969482422,0.08517409234579265
9405,2022-10-21,201.38999938964844,202.2100067138672,193.72999572753903,197.50999450683597,1053600.0,0.017995235938146337,2.0724568774878476,-29.84507042253499,58.26086465549852,57.00180758546841,-6.9028875418190125,-7.758650373199487,4.990914883553785,-4.943350824219067,7.220408056718274,8.480010986328153,2.855074802791023,6.800997924804676,-5.186920394488425,18.788916244097777,0.8070387651581257,12.794957084451227,-17.682132674316392,61.23099666282854,0.42060354574910974,5.993959159646555,10,-7.1199951171875,-5.7350006103515625,9.157501220703125,-0.41500091552734375,-6.2100067138671875,4,0.044590077733525524,-5.459341461633759,197.8300018310547,-2.647071646097092,197.0200042724609,1.4957673106142706,200.6999969482422,0.044590077733525524
9406,2022-10-24,207.08999633789062,208.22000122070312,198.5200042724609,202.8999938964844,1050800.0,0.028303277052073694,2.007745299355592,1.0798961774421902,56.79815468535821,57.90147176758913,-11.270403470670601,-12.268324395854052,-1.5593086566568672,-10.756031750745564,6.901900265424798,9.699996948242216,1.7861693137734278,11.345995330810553,-0.7924955152946325,23.484486176915738,5.27674990775796,17.415240753863145,-22.931486847001935,92.2014875470848,34.62502710321555,6.069245423052595,10,-11.829994201660156,-11.43499755859375,1.4275016784667969,-6.114997863769531,-5.1399993896484375,0,-0.0028489852157222995,2.0724568774878476,201.38999938964844,-5.459341461633759,197.8300018310547,-2.647071646097092,197.0200042724609,-0.0028489852157222995
9407,2022-10-25,215.72000122070312,216.00999450683597,208.9199981689453,209.5,1237400.0,0.041672727004792964,1.0852967839800287,1.4844862998732784,59.936070792546566,58.29642134034017,-17.913629992011522,-19.72320596579894,-10.989993570588467,-19.55682097594874,6.924967813575888,8.919998168945341,2.5656076874640235,18.58800048828124,4.079939478682917,33.09606149787956,11.333969983482064,25.842030993080414,-30.59903206062185,98.69841426381805,44.14431021314283,7.2540305047991644,10,-16.56500244140625,-16.8800048828125,-7.202503204345703,-14.745002746582031,-8.790008544921875,1,-0.0316150903283241,2.007745299355592,207.08999633789062,2.0724568774878476,201.38999938964844,-5.459341461633759,197.8300018310547,-0.0316150903283241
9408,2022-10-26,214.55999755859372,219.6199951171875,211.00999450683597,213.3300018310547,1180100.0,-0.005377357943376793,-1.93355549952302,0.19774847044161709,57.74095999060492,58.091721119674226,-15.057510306128762,-17.608887776597015,-10.647762599577902,-18.484748747127156,7.417511789870456,8.610000610351534,3.8150317748784914,16.248996734619112,0.10565659760439416,32.39233687163383,8.177326666111753,24.32066680312647,-27.58568687770716,80.45578339945074,28.361127335382477,8.071670068507354,10,-9.970001220703097,-13.915000915527315,-6.0424995422363,-13.584999084472628,-13.44999694824213,2,-0.08151561536813812,1.0852967839800287,215.72000122070312,2.007745299355592,207.08999633789062,2.0724568774878476,201.38999938964844,-0.08151561536813812
9409,2022-10-27,210.1499938964844,217.33999633789062,209.5800018310547,216.19000244140625,1625000.0,-0.020553708577037977,-1.1615605634281732,-4.910593109950592,65.59399160319133,59.201874392226856,-9.043187413052436,-12.194589634055461,-6.948262588308609,-14.192885791366848,7.87265081674066,7.7599945068359375,4.9295914513387515,10.804493713378946,-5.600275669846525,27.209263096604417,2.6021090217662106,19.00687840499168,-20.564028460693777,63.42216514501169,8.463281011580008,8.202384691612732,10,-3.474998474121122,-9.504997253417997,-1.6324958801269815,-9.17499542236331,-11.759994506835966,3,-0.04515817516059317,-1.93355549952302,214.55999755859372,1.0852967839800287,215.72000122070312,2.007745299355592,207.08999633789062,-0.04515817516059317
9410,2022-10-28,216.38999938964844,216.9900054931641,208.58999633789062,211.4199981689453,1051900.0,0.029693103375666663,1.7228495541079776,-0.8228467201228824,74.4127762496471,60.86504476681704,-12.422693598161317,-16.974411019934166,-13.862188515419888,-20.493112901769337,8.375912886501757,8.400009155273466,5.630060738403586,15.564999389648449,-1.4033937589783818,32.53339253827528,7.0808028153350335,24.049195963961864,-24.40131157934607,84.69195673444419,23.76896926359035,8.484196574313414,10,-9.715003967285156,-15.745002746582031,-10.307498931884766,-15.415000915527344,-21.779998779296847,4,-0.09723181914819734,-1.1615605634281732,210.1499938964844,-1.93355549952302,214.55999755859372,1.0852967839800287,215.72000122070312,-0.09723181914819734
9411,2022-10-31,214.3000030517578,216.2899932861328,214.0,214.75999450683597,965000.0,-0.009658470094670246,-3.3207520009212876,-0.09255358995929516,71.53433113681761,62.29069933099204,-8.81401212103242,-13.875740397189503,-12.28216142795199,-18.42117575902836,9.12053866870556,2.3899993896484375,6.201670327073629,12.383003234863281,-5.1213033707823,29.887309840508863,3.6308499320404906,21.135156537686072,-20.100810656904628,51.76797231006748,-13.472811635159673,8.752153302822796,10,-7.625007629394531,-13.340003967285156,-11.955001831054688,-13.325004577636719,-20.960006713867188,0,-0.08922076576619875,1.7228495541079776,216.38999938964844,-1.1615605634281732,210.1499938964844,-1.93355549952302,214.55999755859372,-0.08922076576619875
9412,2022-11-01,214.0500030517578,218.52999877929688,212.25,216.7100067138672,1105500.0,-0.0011665888774607946,-1.0063862563862565,5.782724076162317,69.75033709895855,63.76104353369301,-7.231651553676414,-13.194902122715291,-12.355997351120664,-18.052436882311497,9.530049708231324,6.279998779296875,7.424724028321208,11.430003356933582,-6.860148408384589,29.720155122251754,2.2849274742744967,20.575079239592668,-17.81714643911789,49.501426275001315,-18.98557192394224,9.145075882659082,11,-7.375007629394531,-13.090003967285156,-11.732501983642578,-12.94000244140625,-17.419998168945312,1,-0.05652887610840074,-3.3207520009212876,214.3000030517578,1.7228495541079776,216.38999938964844,-1.1615605634281732,210.1499938964844,-0.05652887610840074
9413,2022-11-02,199.3800048828125,214.41000366210938,199.1199951171875,214.41000366210938,2115900.0,-0.068535379396365,1.0345987740176201,5.650367701891858,54.18115709283288,63.134293700606186,8.725944055415482,1.1272855022149315,1.902320126276038,-3.220381921224657,8.841435860765912,15.290008544921875,7.426490834473526,-2.9824951171875114,-21.304407181935773,15.33941694756075,-12.143451149561628,6.178460915186605,-1.2761771898087773,1.33956577315114,-65.62987282901622,9.160956032374127,11,7.294990539550781,1.5799942016601562,2.694995880126953,4.424995422363281,-5.070007324218778,2,0.03786732675328364,-1.0063862563862565,214.0500030517578,-3.3207520009212876,214.3000030517578,1.7228495541079776,216.38999938964844,0.03786732675328364
9414,2022-11-03,194.22000122070312,200.6300048828125,194.0,197.3500061035156,1939800.0,-0.02588024644267717,-2.7142808295293293,0.2082505081187304,53.278813131679854,62.58073242018189,14.88537326542172,5.659938238165466,6.556405496059881,2.2965392669386233,7.840150743081536,6.6300048828125,7.23502104860296,-7.559999084472651,-26.151173219127855,11.031175050182554,-16.855586151800253,1.7355879828549519,25.399993896484375,0.8968660075466628,-65.63021053773738,9.295587067327597,11,12.589996337890625,6.739997863769531,5.667499542236328,11.089996337890625,5.660003662109375,3,0.03547523090486937,1.0345987740176201,199.3800048828125,-1.0063862563862565,214.0500030517578,-3.3207520009212876,214.3000030517578,0.03547523090486937
9415,2022-11-04,193.69000244140625,196.3699951171875,189.69000244140625,196.0,2641300.0,-0.002728857872339341,3.380340597546577,0.7380172380172447,45.74631129329186,61.352749821063405,15.878005289455132,6.437282937997281,6.379495463638705,3.2081077029613425,8.246416060332448,6.67999267578125,7.463773637215496,-8.03749771118163,-26.718094189663077,10.643098767299819,-17.377795950422353,1.3028005280590946,25.41759277343749,13.869627281279199,-47.693960951360246,9.340298239240719,11,10.964996337890625,7.269996643066406,6.197498321533203,13.289993286132812,9.330001831054659,4,0.024265562956270692,-2.7142808295293293,194.22000122070312,1.0345987740176201,199.3800048828125,-1.0063862563862565,214.0500030517578,0.024265562956270692
9416,2022-11-07,194.8800048828125,196.8500061035156,192.6699981689453,195.1199951171875,2247200.0,0.006143850619064528,1.2594562940235425,0.1038919861547811,44.98967641017032,59.692039334132716,14.27504779403776,5.850458179948987,4.880942343217157,2.3287165278086377,8.703615643203735,4.180007934570284,7.487171308482317,-7.039995574951178,-25.33174108890526,11.251749939002906,-16.18586833192822,2.105877182025864,23.050886621093753,17.995849862808445,-39.91318316985519,9.14587275697704,11,9.774993896484375,6.079994201660156,5.007495880126953,13.459991455078125,5.179992675781222,0,-0.0013854898691287865,3.380340597546577,193.69000244140625,-2.7142808295293293,194.22000122070312,1.0345987740176201,199.3800048828125,-0.0013854898691287865
9417,2022-11-08,199.00999450683597,203.8800048828125,194.0,196.0,1377500.0,0.02119247496174359,-1.8188338444995396,-12.54215412004081,51.699974607789464,59.02081873604211,8.409860210212486,2.4759038871021914,0.5504412726040755,-1.2654999645114628,8.718724147090315,9.8800048828125,7.504313514851987,-3.309005737304659,-20.936644100405942,14.318632625796624,-12.122824918855315,5.504813444245997,17.791261434570288,37.702231412610836,-18.9381806676655,8.813819181550643,11,5.100006103515597,1.9500045776366903,-2.792495727539091,9.330001831054659,-4.899993896484375,1,-0.028491022187082105,1.2594562940235425,194.8800048828125,3.380340597546577,193.69000244140625,-2.7142808295293293,194.22000122070312,-0.028491022187082105
9418,2022-11-09,194.6100006103516,197.9199981689453,194.0399932861328,196.3500061035156,1206300.0,-0.022109411677478485,-1.6944289914964634,-0.5780759696445619,47.408240925785115,57.00017977188586,10.820204719232606,7.328004461928941,4.7881515636655365,3.5948741466890795,9.049417047127509,4.970001220703153,7.092775953797258,-7.75749969482419,-25.28967365039216,9.77467426074378,-16.52358667260819,1.0085872829598088,21.10680519105466,34.672285570500314,-21.916806730263694,8.766086977783988,11,9.499999999999972,6.349998474121065,0.11500167846676845,13.729995727539034,-2.2100067138671875,2,0.010379755748037622,-1.8188338444995396,199.00999450683597,1.2594562940235425,194.8800048828125,3.380340597546577,193.69000244140625,0.010379755748037622
9419,2022-11-10,222.9600067138672,223.3699951171875,207.9499969482422,208.2700042724609,1946700.0,0.14567599822517874,-1.0117392014078284,-8.44250348583334,62.409392713915366,55.66647049013789,-17.34569375803602,-19.74149102634385,-23.363560214046174,-24.11101321616377,9.239805260446694,28.75999450683591,6.418853580198146,19.137006378173822,-0.16216373258683348,38.43617648893448,9.487421322793494,28.78659143355415,-33.27000427246094,98.78269449976713,41.01354232497189,9.649585055380323,11,-16.430007934570312,-20.12500762939453,-27.00000762939453,-14.620010375976562,-34.420013427734375,3,-0.12849842255360655,-1.6944289914964634,194.6100006103516,-1.8188338444995396,199.00999450683597,1.2594562940235425,194.8800048828125,-0.12849842255360655
9420,2022-11-11,228.8000030517578,232.44000244140625,221.3999938964844,222.5,1870100.0,0.026193021896457447,-1.5976444062277397,0.4288633086949107,62.46984833588057,54.65930573447822,-23.73633507942492,-23.727188755363954,-28.940082246972423,-29.3026375510926,9.94981489087822,11.040008544921847,6.09577052854101,23.027502441406256,1.8980730545916913,44.15693182822082,12.46278774799896,33.59221713481355,-38.43640075683595,90.8473749092127,35.8873348150358,10.564714693407286,11,-17.735000610351562,-21.43000030517578,-31.387500762939453,-20.460006713867188,-40.8800048828125,4,-0.1263985917098227,-1.0117392014078284,222.9600067138672,-1.6944289914964634,194.6100006103516,-1.8188338444995396,199.00999450683597,-0.1263985917098227
9421,2022-11-14,223.30999755859372,226.63999938964844,221.0800018310547,225.6300048828125,1523900.0,-0.023994778933294714,1.5622130185004184,-0.3682549524434683,54.52270051640932,52.96734611419496,-18.812155094385588,-17.1797449475375,-23.13986907722503,-23.41729346516314,11.001948518540965,7.720001220703125,5.545939844627554,16.306996917724575,-5.925798295254737,38.53979213070389,5.190599311234934,27.423394524214217,-31.263339257812476,76.24868807766255,25.713299650082433,11.116397606489649,11,-12.244995117187472,-15.93999481201169,-25.897495269775362,-14.970001220703097,-31.080001831054688,0,-0.09086021005758582,-1.5976444062277397,228.8000030517578,-1.0117392014078284,222.9600067138672,-1.6944289914964634,194.6100006103516,-0.09086021005758582
9422,2022-11-15,232.3000030517578,233.69000244140625,229.88999938964844,231.1999969482422,1930300.0,0.04025796243540425,-1.0430117230120513,-0.47413906500749203,59.66863114831947,53.57706545369347,-27.87221654536117,-24.96072284620402,-31.69236477964475,-32.10049227893268,12.422204117485409,10.380004882812528,4.09609893275038,23.71700210571288,-0.9841339231632276,48.418138134588986,11.36643409127484,36.06757012015092,-38.63761098535156,96.49432769560012,47.68880839169499,12.350568014438052,11,-20.610000610351562,-24.30500030517578,-34.0,-23.960006713867188,-44.199996948242216,1,-0.13878607434189671,1.5622130185004184,223.30999755859372,-1.5976444062277397,228.8000030517578,-1.0117392014078284,222.9600067138672,-0.13878607434189671
9423,2022-11-16,221.13999938964844,231.22999572753903,219.82000732421875,230.4900054931641,2290600.0,-0.048041341005160776,1.1071103509103213,-8.49995838535167,55.57924910153793,53.83266945034437,-14.86407054515368,-12.544206627204744,-20.473737103090656,-20.589919189486636,13.69228392370304,12.479995727539062,2.5937059554608197,11.350998687744152,-13.32833715985214,36.030334535340444,-0.9886692360539939,23.690666611542298,-25.07595070074217,51.24319979228134,4.1095133606849075,12.339667923798146,11,-9.449996948242188,-13.144996643066406,-23.05249786376953,-12.800003051757812,-32.97999572753906,2,-0.12223025619019745,-1.0430117230120513,232.3000030517578,1.5622130185004184,223.30999755859372,-1.5976444062277397,228.8000030517578,-0.12223025619019745
9424,2022-11-17,214.67999267578125,218.08999633789062,212.72999572753903,215.8600006103516,1659800.0,-0.029212294165220976,-1.1102357001468683,0.12620397478956205,49.13382301815457,54.209059641995786,-5.807303840736864,-5.014196222770124,-14.14598732801798,-13.668686293669396,14.442433798267546,8.410003662109403,1.0457043961894783,4.048492431640625,-20.055618263184527,28.152603126465777,-8.003562915771965,16.100547779053215,-16.358386761724972,9.303417574537756,-31.712924355586836,12.05205534741258,11,-1.4999923706054688,-6.684989929199219,-16.592491149902344,-6.339996337890625,-28.389999389648438,3,-0.10378237162018655,1.1071103509103213,221.13999938964844,-1.0430117230120513,232.3000030517578,1.5622130185004184,223.30999755859372,-0.10378237162018655
9425,2022-11-18,210.3699951171875,219.22999572753903,209.6499938964844,219.22999572753903,1588200.0,-0.020076382083275446,1.1625284810617096,7.508424605278266,48.05310233547291,54.54944030036275,1.2489092495270313,0.0032196033754985365,-10.081018168993126,-8.91848134176189,15.497237533058698,9.58000183105463,1.404106619180567,-0.7105049133300838,-24.421127691758187,23.00011786509802,-12.565816302544135,11.144806475883968,-9.926285411490227,2.995012332702302,-35.14687932370833,11.855311389214055,11,3.475006103515625,1.2550048828125,-13.137493133544922,-2.029998779296875,-28.470001220703097,4,-0.10376956000257642,-1.1102357001468683,214.67999267578125,1.1071103509103213,221.13999938964844,-1.0430117230120513,232.3000030517578,-0.10376956000257642
9426,2022-11-21,206.5,209.16000366210938,205.9199981689453,208.3999938964844,1793700.0,-0.0183961363645595,-1.117652338685549,0.21444624893869146,46.38928606820788,53.95936379596479,7.756186911325017,4.033549531062533,-6.618261407156865,-4.548234244164917,15.852175171510419,4.4499969482421875,2.226652165518999,-4.551000213623041,-28.283985079656873,19.18198465241079,-16.41749264663997,7.315492219393889,-4.061512730160189,2.088591076054914,-33.18642824356999,11.866492433016917,11,7.364997863769531,5.19000244140625,-9.267498016357422,1.839996337890625,-18.3800048828125,0,-0.08997579579203241,1.1625284810617096,210.3699951171875,-1.1102357001468683,214.67999267578125,1.1071103509103213,221.13999938964844,-0.08997579579203241
9427,2022-11-22,208.8999938964844,209.63999938964844,202.8800048828125,206.5,2548700.0,0.011622246472079434,2.4845288658172096,-1.2631587401018287,55.158208246426476,54.82047127603605,7.718282547539729,1.1556723359937848,-9.186139034915982,-6.459279141022165,15.404376575127147,6.7599945068359375,3.8831240104748304,-1.8100059509277173,-25.456351360653315,21.83633945879788,-13.633178655790516,10.013166753935081,24.790008544921847,21.234536006178992,-17.57576892240209,11.823172704862799,11,9.385009765624972,2.7900085449218466,-11.667491912841825,-0.5599975585937784,-22.029998779296903,1,-0.07979894043082547,-1.117652338685549,206.5,1.1625284810617096,210.3699951171875,-1.1102357001468683,214.67999267578125,-0.07979894043082547
9428,2022-11-23,197.07000732421875,199.6699981689453,188.00999450683597,190.75,6274800.0,-0.05662990386743494,1.0243081218690926,2.633343082028884,51.440124624004554,53.601663710490406,22.27653350238154,12.235489110016744,2.3292338480802073,5.747289517968682,14.781437082646088,20.889999389648438,5.378669658532715,-12.765493011474604,-37.096079216401165,11.565093193451958,-24.9307861139379,-0.6001999090113088,36.003795166015635,29.019898985060816,-13.983660067318045,12.165293102463286,11,13.779991149902344,13.779991149902344,-0.9050064086914062,11.269989013671875,-11.920013427734347,2,-0.045516825936611216,2.4845288658172096,208.8999938964844,-1.117652338685549,206.5,1.1625284810617096,210.3699951171875,-0.045516825936611216
9429,2022-11-25,200.66000366210938,200.9600067138672,196.25,196.7899932861328,1318200.0,0.018216857991913304,1.107377785060096,0.6123427042792162,53.41633302549493,52.595717564892,16.975811167766324,8.324894729400853,-1.307388931025116,2.5612884421411763,14.26977462552138,4.7100067138671875,6.2964597071698165,-8.700997161865246,-33.37350735516472,15.971513031434228,-21.037252258514997,3.635257934784505,30.611246508789066,40.518925882952075,-5.9150082391657435,12.336255096649742,11,10.189994812011719,10.189994812011719,-5.372501373291016,7.67999267578125,-12.699996948242188,4,-0.062294427249431794,1.0243081218690926,197.07000732421875,2.4845288658172096,208.8999938964844,-1.117652338685549,206.5,-0.062294427249431794
9430,2022-11-28,195.3500061035156,202.97999572753903,194.7899932861328,199.83999633789062,1624500.0,-0.026462660528678517,-1.919778707385658,-1.1602010842779769,50.221427180923286,52.11779830539355,19.04469188718062,12.625104486318378,4.097384314167101,8.160366596564018,13.798517995259923,8.190002441406222,7.874912103490487,-12.95899505615236,-38.1581917548325,12.24020164252778,-25.558593405492445,-0.35939670681227653,34.190793840820334,33.9343963926338,-15.4318234087078,12.599598349340075,11,15.499992370605497,15.499992370605497,-0.30500411987301845,12.989990234375028,-13.279998779296847,0,-0.046378359530646285,1.107377785060096,200.66000366210938,1.0243081218690926,197.07000732421875,2.4845288658172096,208.8999938964844,-0.046378359530646285
9431,2022-11-29,195.17999267578125,196.52999877929688,190.9600067138672,195.3999938964844,1473800.0,-0.0008703016248909901,3.4919091859964313,0.04899815126964878,48.12567196843757,50.83524728540668,16.5446877520682,11.899334977375617,4.300255177482853,8.660047274314707,13.403926436723035,5.5699920654296875,5.781852433463371,-12.17300796508789,-37.86121010245759,13.51519417228181,-25.017109033772755,0.6710931035969736,32.699575051054694,33.148389044713866,-16.962357066700747,12.844101068684854,11,14.44000244140625,15.670005798339844,-0.21749114990234375,13.160003662109375,-7.989990234375,1,-0.0680397544709237,-1.919778707385658,195.3500061035156,1.107377785060096,200.66000366210938,1.0243081218690926,197.07000732421875,-0.0680397544709237
9432,2022-11-30,201.9499969482422,202.80999755859372,193.92999267578125,195.32000732421875,4608700.0,0.03468595412700304,1.1269496093928535,-30.13614925786821,53.51061590679731,50.60539915265771,5.606360042938235,4.402044516753904,-2.2956494196368453,2.3120821857515352,12.574801221766501,8.880004882812472,3.19648869291791,-4.7980033874511605,-30.39187524120416,20.79586846630184,-17.59493931432766,7.99893253942534,24.33478784979377,93.11958119367159,39.35999373213811,12.796935926876504,11,1.6699981689453125,8.900001525878906,-6.492496490478516,6.3899993896484375,-9.479995727539062,2,-0.06848230770015407,3.4919091859964313,195.17999267578125,-1.919778707385658,195.3500061035156,1.107377785060096,200.66000366210938,-0.06848230770015407
9433,2022-12-01,206.92999267578125,208.6999969482422,202.1199951171875,202.3699951171875,1649500.0,0.02465954841690543,-1.6007924924309131,0.6877835135775817,40.12565332037988,49.60449140846053,-1.7894852347881454,0.017577566209723727,-6.9578811310392155,-2.1425355273827336,13.327276853557166,6.75,1.823390993981235,-0.19550704956054688,-25.553431012607973,25.16241691348688,-12.87446903108426,12.483454931963166,17.823800510606702,90.02251833808128,40.224807307403,12.678961981523713,12,-3.30999755859375,3.9200057983398438,-7.9324951171875,1.410003662109375,-13.5,3,-0.09694098617218738,1.1269496093928535,201.9499969482422,3.4919091859964313,195.17999267578125,-1.919778707385658,195.3500061035156,-0.09694098617218738
9434,2022-12-02,201.1100006103516,204.05999755859372,200.19000244140625,200.8999938964844,1323500.0,-0.028125415703022072,-3.7484904936200873,0.046054128575444046,32.93899906096863,47.92514660018228,2.1268334754226714,6.725012212088558,-0.7113082781835658,4.196360067083845,13.552585008008599,6.739990234375,-1.2177239423622837,-6.3599990844726335,-31.160789373320938,18.44079120437567,-18.760394228896786,6.040396059951519,22.17404062885427,57.215329672598315,12.089213789060494,12.400395144424147,12,-2.2850036621094034,9.739997863769503,1.5074958801269247,7.229995727539034,-1.180007934570341,4,-0.07935958761588158,-1.6007924924309131,206.92999267578125,1.1269496093928535,201.9499969482422,3.4919091859964313,195.17999267578125,-0.07935958761588158
9435,2022-12-05,198.38999938964844,199.47000122070312,195.2700042724609,198.77999877929688,1547000.0,-0.013524942630640857,3.7457478081707922,-1.8570805783622757,34.10308658594968,46.56001332437581,3.317647810202004,10.345603781013722,2.495958347452074,7.424556326115663,13.473930899016759,5.839996337890682,-3.3271314121049613,-9.315000152587885,-33.65072125592167,15.020720950745897,-21.48286070425479,2.8528603990790202,23.48307998026263,41.88273261494846,0.6647686346298869,12.167860551666891,12,0.43499755859375,12.459999084472656,5.269996643066406,9.949996948242188,1.57000732421875,0,-0.05257317761918123,-3.7484904936200873,201.1100006103516,-1.6007924924309131,206.92999267578125,1.1269496093928535,201.9499969482422,-0.05257317761918123
9436,2022-12-06,194.6100006103516,197.7899932861328,191.80999755859372,197.3300018310547,1132300.0,-0.019053373612208824,2.2857262628379953,6.974373019288632,24.244901431995075,43.12520145610565,5.848739531724021,14.8665532795778,6.747720331944407,11.612101400851913,13.545300754899309,6.580001831054716,-4.434219446520643,-13.081498718261685,-37.44745703195858,11.284459595435209,-25.264477875110117,-0.8985195614132522,25.908555365036477,16.577875387455215,-16.918979648843823,12.182979156848445,12,3.7449951171874716,16.239997863769503,9.049995422363253,13.720001220703097,5.979995727539034,1,-0.0644365307373922,3.7457478081707922,198.38999938964844,-3.7484904936200873,201.1100006103516,-1.6007924924309131,206.92999267578125,-0.0644365307373922
9437,2022-12-07,193.33999633789062,196.8699951171875,191.8300018310547,194.6100006103516,1281400.0,-0.006525894190832271,-1.3496508968554042,0.46691312591862766,28.03412587587958,40.52453492853622,5.229366967950426,16.537902469104267,8.35647239820409,13.270277713848884,14.418863291285094,5.0399932861328125,-5.23945168136413,-14.068003082275396,-38.98497810248054,10.848971937929747,-26.526490592377968,-1.6095155721728247,25.878217178755364,9.058607664809083,-21.276665414818467,12.458487510102572,12,6.4900054931640625,17.51000213623047,10.477500915527344,14.990005493164062,7.3600006103515625,2,-0.031809216990654865,2.2857262628379953,194.6100006103516,3.7457478081707922,198.38999938964844,-3.7484904936200873,201.1100006103516,-0.031809216990654865
9438,2022-12-08,196.6300048828125,197.8999938964844,192.6999969482422,194.27999877929688,1370100.0,0.017016699116783274,1.1267950198146341,-1.8503922817219132,34.98586575308528,38.476705231601805,2.0901857364677596,14.131517159206453,5.353067911964331,10.27112105370793,15.304091319637076,5.199996948242216,-5.539471085404756,-10.878994750976574,-35.59309335500771,13.835103853054562,-23.236044052992156,1.4780545510390084,21.339879873441078,39.34699856505125,6.088970022997742,12.357049302015572,12,3.1999969482421875,14.219993591308594,7.187492370605469,11.699996948242188,1.389999389648409,3,-0.02115650490162302,-1.3496508968554042,193.33999633789062,2.2857262628379953,194.6100006103516,3.7457478081707922,198.38999938964844,-0.02115650490162302
9439,2022-12-09,194.30999755859372,197.2700042724609,193.83999633789062,195.7700042724609,1031000.0,-0.01179884690335764,-1.8583290418153244,-0.621277839101357,36.18375868217819,36.9169642872968,3.8160135973703575,14.962205778239223,7.987631047783168,12.685903885247342,14.221052910558823,3.430007934570284,-7.23670832712051,-11.766501617431658,-36.02682472179691,12.493821486933598,-23.89666316961427,0.3636599347509559,22.461491587683156,32.63706011481922,-4.265251340485037,12.130161552182624,12,5.520004272460966,16.540000915527372,9.507499694824247,14.020004272460966,1.740005493164091,4,-0.004528870844883404,1.1267950198146341,196.6300048828125,-1.3496508968554042,193.33999633789062,2.2857262628379953,194.6100006103516,-0.004528870844883404
9440,2022-12-12,199.8800048828125,199.97999572753903,193.13999938964844,193.2700042724609,1344400.0,0.028665572508893344,1.008814718383872,-4.527376859003186,44.46673829266875,36.51041610110026,-1.1665083280117585,7.498971869602713,2.889141954523211,7.200592904864493,12.430969607497497,6.839996337890597,-7.574855522308326,-4.750494384765631,-26.639670584261495,17.138681814730234,-15.695082484513563,6.194093714982301,15.741024477886754,98.77612157727764,55.09607772432919,10.944588099747936,12,0.37499237060546875,10.969993591308594,4.004993438720703,8.449996948242188,6.019989013671903,0,0.00025008901214529367,-1.8583290418153244,194.30999755859372,1.1267950198146341,196.6300048828125,-1.3496508968554042,193.33999633789062,0.00025008901214529367
9441,2022-12-13,203.0200042724609,211.8300018310547,201.4900054931641,210.8800048828125,1535400.0,0.015709422218042057,1.1188529011257995,-1.1891073955488654,45.14532003010432,35.58093878146771,-3.4391083245982657,2.910163670035473,0.08440279608754508,4.214705320990561,10.799644832126267,11.949996948242188,-8.380140042525284,-0.595995330810581,-20.64321333514073,19.451222673519567,-10.619604332975655,9.427613671354493,11.496583694083824,55.95001220703111,9.041187492897578,10.023609002165077,12,-1.2000045776366903,7.829994201660185,-0.21250534057614345,5.309997558593778,8.269989013671903,1,-0.015072394316803739,1.008814718383872,199.8800048828125,-1.8583290418153244,194.30999755859372,1.1267950198146341,196.6300048828125,-0.015072394316803739
9442,2022-12-14,200.05999755859372,206.7700042724609,199.0500030517578,203.41000366210938,1404500.0,-0.014579877113462869,-1.8752358436952907,0.4262093948318157,52.89223092268824,36.99944740394641,-0.8665152728972316,3.5109987315866817,3.1094350377196065,7.3170080792469605,8.591016210369702,7.720001220703097,-8.46363317426298,-1.944001770019554,-16.789764661100378,12.90176112106127,-9.366883215559966,5.478879675520858,13.396326669562654,38.47359504316793,-10.256132705577826,7.4228814455404155,12,1.7600021362304972,10.790000915527372,2.747501373291044,8.270004272460966,6.369995117187528,2,0.0026491991690726913,1.1188529011257995,203.0200042724609,1.008814718383872,199.8800048828125,-1.8583290418153244,194.30999755859372,0.0026491991690726913
9443,2022-12-15,194.1100006103516,197.5,192.22000122070312,195.8000030517578,1808200.0,-0.0297410627854251,1.0746572016140152,0.5044774215881738,43.94079649982513,38.22186934159714,3.4349458773984622,7.728385217714219,8.910298769512991,13.418300010318347,7.148979112599138,7.839996337890597,-8.390984629997433,-6.542498779296835,-18.73811391765443,5.6531163590607605,-12.640306348475633,-0.44469121011803736,18.32847042895196,9.637936414192607,-38.472657015692754,6.097807569178791,12,7.709999084472628,16.739997863769503,8.424999237060518,6.87999725341794,8.389999389648409,3,0.03394980329282005,-1.8752358436952907,200.05999755859372,1.1188529011257995,203.0200042724609,1.008814718383872,199.8800048828125,0.03394980329282005
9444,2022-12-16,192.3999938964844,195.1199951171875,189.83999633789062,192.72999572753903,2292800.0,-0.008809472507806504,1.0665354789198809,0.19526707356709017,47.076303559211674,39.6633378941818,4.223671510791377,8.098881022474615,10.405028339440236,15.106093818626135,6.384123528543833,5.279998779296875,-9.590859921154589,-7.138505554199185,-17.928317977385774,3.6513068689874046,-12.533411765792465,-1.7435993426059042,19.061338081520432,11.641641287400287,-36.681575955337735,5.394906211593295,12,8.435005187988253,18.45000457763669,10.135005950927706,8.245002746582003,16.060012817382784,4,0.02921003406580258,1.0746572016140152,194.1100006103516,-1.8752358436952907,200.05999755859372,1.1188529011257995,203.0200042724609,0.02921003406580258
9445,2022-12-19,188.5399932861328,192.72000122070312,188.1499938964844,192.72000122070312,1281000.0,-0.020062373871115424,1.1866022245665901,12.666620428170676,43.867754228223895,41.84365487154056,7.3080294701873925,10.792937600392463,14.359267440487486,18.78149774705048,5.913658612396347,4.570007324218722,-9.90260986903587,-9.907006072998058,-20.49810102247369,0.6840888764775741,-15.202553547735874,-4.611458598260242,21.983285193025267,1.6469563301076924,-46.58833330080122,5.295547474737823,12,11.450004577636719,22.31000518798828,16.142505645751953,13.980003356933594,22.340011596679688,0,0.039832449522938296,1.0665354789198809,192.3999938964844,1.0746572016140152,194.1100006103516,-1.8752358436952907,200.05999755859372,0.039832449522938296
9446,2022-12-20,187.9199981689453,189.77999877929688,185.50999450683597,186.27999877929688,949400.0,-0.0032884010781022432,-1.6855305774813765,-0.39234360683504843,35.38237892017803,42.660127432018164,7.687693253834425,10.487283566293286,15.187842548191213,19.144993481817636,5.838263991830953,4.270004272460909,-9.13204795328042,-9.598001098632807,-20.470658735505452,1.2746565382398387,-15.03432991706913,-4.161672280196484,21.702748951319876,11.335853975034635,-29.932131202737313,5.436328818436323,12,10.75,21.68000030517578,21.297504425048828,19.13500213623047,21.199996948242188,1,0.09567899054242535,1.1866022245665901,188.5399932861328,1.0665354789198809,192.3999938964844,1.0746572016140152,194.1100006103516,0.09567899054242535
9447,2022-12-21,192.22999572753903,193.3800048828125,186.27999877929688,188.6699981689453,1177300.0,0.022935278845197304,1.4232037120939898,2.1707310265260946,34.46746625864792,42.60252748819179,3.5801776984217497,5.127254891167496,11.14080799586921,14.57189484997437,5.894576267623009,7.100006103515625,-8.232094494885047,-4.45450363159182,-14.14485137594076,5.235844112757121,-9.299677503766304,0.390670240582665,15.945986235920401,56.04669009146327,20.0805750208512,4.845173872174477,12,6.440002441406278,17.37000274658206,16.987506866455107,14.825004577636747,22.93000793457034,2,0.09915204693448998,-1.6855305774813765,187.9199981689453,1.1866022245665901,188.5399932861328,1.0665354789198809,192.3999938964844,0.09915204693448998
9448,2022-12-22,188.1000061035156,190.1100006103516,185.8500061035156,189.30999755859372,1998700.0,-0.021484626311271238,2.0320271943351553,-0.3398854732799588,35.74404036370939,42.55366989725081,7.121883582551391,9.012873167015925,15.407050519694991,18.443392377199928,5.522281946373714,6.3799896240234375,-6.322479131353475,-8.135993194580095,-18.55419941607954,2.282213026919351,-13.345096305329804,-2.9268900838303864,18.71601661254644,26.951211573178952,-6.065658058622546,5.209103110749722,12,10.569992065429716,20.269989013671903,21.742496490478544,19.579994201660185,34.08999633789065,3,0.09744809132105114,1.4232037120939898,192.22999572753903,-1.6855305774813765,187.9199981689453,1.1866022245665901,188.5399932861328,0.09744809132105114
9449,2022-12-23,188.16000366210938,188.8000030517578,185.75999450683597,186.3600006103516,941100.0,0.00031896627669847355,-1.0266620551450027,-1.4876163333249028,38.09635582473954,41.84584962303645,6.814371302595077,8.399013058307105,15.480042097537819,18.086541429822176,5.243423398281101,3.0400085449218466,-4.869548168816408,-7.450995635986317,-18.2447339772136,3.3427427052409655,-12.847864806599972,-2.0541264653726614,17.377657361399088,33.67224474522485,1.703447431227346,5.3968691706136465,12,10.509994506835938,14.209991455078125,21.682498931884766,19.519996643066406,40.05999755859375,4,0.07621171374784752,2.0320271943351553,188.1000061035156,1.4232037120939898,192.22999572753903,-1.6855305774813765,187.9199981689453,0.07621171374784752
9450,2022-12-27,186.2899932861328,188.07000732421875,185.3000030517578,188.07000732421875,914100.0,-0.009938405291140762,2.1123398054091123,-0.9888950112321607,39.86848315253944,41.259534414418134,7.3241201282552595,10.071857566502814,17.59429535061446,19.589925663143504,5.142981472436668,2.8600006103515625,-4.289862480643734,-8.868005371093744,-20.440264251387475,2.7042535091999866,-14.654134811240624,-3.0818759309468646,18.046007746375295,12.252351609254227,-20.768405496859884,5.786129440146869,12,9.745010375976562,15.975006103515625,24.297508239746094,21.39000701904297,37.37001037597656,1,0.11900807465102137,-1.0266620551450027,188.16000366210938,2.0320271943351553,188.1000061035156,1.4232037120939898,192.22999572753903,0.11900807465102137
9451,2022-12-28,181.8999938964844,187.41000366210938,181.58999633789062,184.4900054931641,1172100.0,-0.02356540634421289,-2.6261652033787284,1.455051219407655,37.052969176433386,39.499616442612044,9.390725092345292,14.140955031478683,21.8959661010405,23.58788142024045,4.883920694009822,5.82000732421875,-3.775471744639276,-12.594004821777304,-25.596537952992463,0.40852830943785534,-19.095271387384884,-6.092738256169724,20.913127297563676,2.6293242910947576,-32.04183524427016,6.501266565607578,12,7.645004272460909,14.810005187988253,30.83500671386716,25.780006408691378,36.44000244140622,2,0.15931837250538905,2.1123398054091123,186.2899932861328,-1.0266620551450027,188.16000366210938,2.0320271943351553,188.1000061035156,0.15931837250538905
9452,2022-12-29,188.1199951171875,189.27999877929688,182.8500061035156,183.47000122070312,988600.0,0.03419462028263043,-1.1833650254141013,-1.7953564001201845,40.96794003501972,39.169299057633665,1.4515684494634513,7.2009148679111945,15.593616211340645,17.02415219875752,5.083447344717848,7.380004882812472,-4.154772869440848,-5.682503509521496,-18.484932859193123,7.119925840150131,-12.08371818435731,0.7187111653143177,12.570813591244843,76.6431397270968,40.80519048239725,6.401214674835813,12,0.2350006103515625,8.590003967285156,24.65750503540039,19.56000518798828,35.5299987792969,3,0.1116308768077432,-2.6261652033787284,181.8999938964844,2.1123398054091123,186.2899932861328,-1.0266620551450027,188.16000366210938,0.1116308768077432
9453,2022-12-30,186.8699951171875,186.94000244140625,183.07000732421875,184.77999877929688,1057500.0,-0.006644695048079963,2.47083053932369,0.4494621679978474,41.92006835299897,38.59638403472114,1.7506735047856523,7.242332796712276,16.8636798954941,17.960382192375363,5.319301172917972,5.04998779296875,-4.943404278885112,-5.9295036315917855,-17.48389461057178,5.62488734738821,-11.706699121081783,-0.15230814210178778,11.910732354190657,68.66056050732978,31.078577728322117,5.777195489489999,12,0.6150054931640625,9.840003967285156,28.117507934570312,20.81000518798828,34.45001220703125,4,0.1513887155997462,-1.1833650254141013,188.1199951171875,-2.6261652033787284,181.8999938964844,2.1123398054091123,186.2899932861328,0.1513887155997462
9454,2023-01-03,185.1499938964844,192.9600067138672,183.0,190.6199951171875,1181600.0,-0.00920426641861083,-1.0388982423479507,-2.6172300503759813,32.54324468600673,37.338105196697015,2.608413490695426,8.12175027238274,18.558059268210542,19.222814825188607,5.612209233647896,9.960006713867188,-6.227977722166969,-6.851504516601523,-18.19177425562529,4.488765222422245,-12.521639386113407,-1.1813696470896389,11.911660461545011,31.31041609351225,1.4083941248978498,5.670134869511877,1,2.335006713867159,11.560005187988253,25.70000457763669,22.530006408691378,39.5,1,0.20005406300812822,2.47083053932369,186.8699951171875,-1.1833650254141013,188.1199951171875,-2.6261652033787284,181.8999938964844,0.20005406300812822
9455,2023-01-04,187.9600067138672,190.7100067138672,186.0,187.88999938964844,1069600.0,0.015176953335217735,-1.4467528555688547,-0.012798411077822662,32.01147652968753,36.96356048664251,-0.32689927512117833,4.732944861895078,15.639782009879127,15.951919265545968,5.643483044884379,5.560012817382784,-6.500565756528772,-3.519992065429676,-14.579064382068765,7.539080251209413,-9.049528223749235,2.0095440928898824,7.554481842148334,56.0246663401083,28.20233172284279,5.52953615831955,1,-0.475006103515625,8.749992370605469,22.889991760253906,19.719993591308594,34.839996337890625,2,0.2141944725939704,-1.0388982423479507,185.1499938964844,2.47083053932369,186.8699951171875,-1.1833650254141013,188.1199951171875,0.2141944725939704
9456,2023-01-05,182.07000732421875,186.32000732421875,180.3800048828125,186.0500030517578,1488400.0,-0.03133645019823195,1.6283171799623932,-56.851133391455974,29.917407007935637,36.457998347674476,5.1920071771299945,10.156014244834978,21.16708642094244,21.250295776041725,5.494801235873554,7.5800018310546875,-7.068599060996775,-8.78299179077149,-20.497383196564215,2.9313996150212347,-14.640187493667838,-2.925796087875142,12.052032009984288,13.434039709233991,-12.502272579720179,5.85719570289636,1,4.599998474121094,14.034996032714844,28.779991149902344,25.60999298095703,41.92999267578125,3,0.22842859704964913,-1.4467528555688547,187.9600067138672,-1.0388982423479507,185.1499938964844,2.47083053932369,186.8699951171875,0.22842859704964913
9457,2023-01-06,187.19000244140625,188.6000061035156,179.61000061035156,184.22999572753903,1294700.0,0.028121024392942173,2.110720989231777,-0.7437210782378068,42.12921165596361,37.16746182459161,-0.8024844908770206,4.797630325904919,15.458199714501518,15.545997885521928,5.23568816541965,8.990005493164034,-7.033307286743167,-3.35549697875976,-15.117786021433432,8.406792063913912,-9.236641500096596,2.525647542577076,5.282992758629916,56.77901397407265,27.592150570900667,5.881144521336837,1,-0.904998779296875,8.529998779296875,23.044994354248047,20.48999786376953,40.84999084472656,4,0.1664084272141344,1.6283171799623932,182.07000732421875,-1.4467528555688547,187.9600067138672,-1.0388982423479507,185.1499938964844,0.1664084272141344
9458,2023-01-09,192.47000122070312,199.08999633789062,190.47999572753903,190.5200042724609,1400800.0,0.028206628080736262,-7.4827005614892785,0.6587812585379466,50.07364540923281,38.4982717784242,-6.0317090657057975,-0.8537788058260958,9.67591783073712,9.712854073088977,5.344728176803239,11.899993896484375,-6.353309464701567,2.132501983642584,-9.319793356667446,13.584797323952614,-3.593645686512417,7.858649653797585,-12.860000610351562,66.01644471703479,33.18051586783666,5.726147670155011,1,-3.1200027465820312,3.25,14.764995574951172,15.209999084472656,36.80999755859375,0,0.16199923353264567,2.110720989231777,187.19000244140625,1.6283171799623932,182.07000732421875,-1.4467528555688547,187.9600067138672,0.16199923353264567
9459,2023-01-10,193.42999267578125,194.3000030517578,190.22999572753903,190.22999572753903,1126800.0,0.004987745877225391,-1.5437570035524129,1.6410266442348982,55.47837836266969,40.23270457954979,-6.8901062292328845,-1.9848422348485997,8.356611816345435,8.286545578759643,5.44837029870921,4.070007324218778,-5.915607184214224,3.136493682861328,-8.258155365957208,14.531142731679864,-2.5608308415479257,8.833818207270582,-13.819992065429688,70.9445333496261,32.75215403986704,5.697324524409262,1,-4.079994201660156,2.290008544921875,13.805004119873047,14.250007629394531,28.70001220703125,1,0.14418660861547727,-7.4827005614892785,192.47000122070312,2.110720989231777,187.19000244140625,1.6283171799623932,182.07000732421875,0.14418660861547727
9460,2023-01-11,199.92999267578125,200.27999877929688,194.05999755859372,195.3600006103516,1144100.0,0.03360388898372668,1.360529858849088,1.428123882411823,61.88873075922682,42.99223364430461,-12.574099655481888,-8.939223917490466,1.364254732344392,1.342753203098198,6.04811422671079,6.850006103515625,-5.089445663744385,9.63399429321288,-1.7695270316021663,21.037515618027925,3.9322336308053707,15.335754955620388,-19.9303921508789,98.30669504343994,54.374219107548235,5.7017606624075166,1,-9.984992980957031,-4.209991455078125,4.907505035400391,7.750007629394531,20.050003051757784,2,0.12364328578149175,-1.5437570035524129,193.42999267578125,-7.4827005614892785,192.47000122070312,2.110720989231777,187.19000244140625,0.12364328578149175
9461,2023-01-12,199.9600067138672,201.8000030517578,197.08999633789062,199.5800018310547,1247100.0,0.00015012273888603822,1.3202017468693155,0.08315219750316413,58.360381948226454,44.924727190216466,-10.921393298194289,-9.707972312536668,0.8994581765468297,0.9647299423768914,6.100611645061411,4.7100067138671875,-4.383756075259612,9.817008209228504,-0.9309753986237581,20.564991817080767,4.443016405302359,15.19100001315465,-19.149190258789048,91.70799398175272,47.27102681029026,5.373991803926135,1,-9.2550048828125,-4.2400054931640625,4.877490997314453,7.719993591308594,15.589996337890625,3,0.11422282241955273,1.360529858849088,199.92999267578125,-1.5437570035524129,193.42999267578125,-7.4827005614892785,192.47000122070312,0.11422282241955273
9462,2023-01-13,200.58999633789062,201.0399932861328,197.05999755859372,197.05999755859372,961000.0,0.0031505781299803193,-1.2549558662067213,9.289351108255776,64.61500938809885,47.44638730522757,-10.724263954187165,-10.852640414930022,-0.15889822409951648,0.0856980858600025,6.403899725771573,3.979995727539091,-3.576259667398176,10.42049789428711,-0.4325377598383682,21.273533548412587,4.993980067224385,15.847015721349834,-18.51982868701171,89.54186734753092,41.12120122774755,5.426517827062733,1,-9.884994506835938,-4.8699951171875,4.012500762939453,7.090003967285156,16.110000610351562,4,0.11670573851886212,1.3202017468693155,199.9600067138672,1.360529858849088,199.92999267578125,-1.5437570035524129,193.42999267578125,0.11670573851886212
9463,2023-01-17,200.6999969482422,202.6100006103516,199.4600067138672,200.13999938964844,1194500.0,0.0005483853250900506,-2.2812728486505685,0.15863958987127155,64.65636883027763,51.01451221014655,-9.684611220814219,-11.00800744762438,-0.23188914585324483,-0.2310046081931887,7.348383586406556,3.1499938964844034,-2.137844233439097,10.200998687744146,-1.5211104961379078,21.9231078716262,4.3399440958031335,16.06205327968516,-17.446039173310538,84.57186664957536,32.86932063671855,5.861054591941022,1,-9.589996337890625,-4.9799957275390625,4.640003204345703,7.295005798339844,20.460006713867188,1,0.13622320255909748,-1.2549558662067213,200.58999633789062,1.3202017468693155,199.9600067138672,1.360529858849088,199.92999267578125,0.13622320255909748
9464,2023-01-18,198.0200042724609,205.47000122070312,197.6699981689453,201.3800048828125,1117900.0,-0.013353227287155378,-2.8423539050725917,-6.000027247956454,63.45493458568131,54.508229771923645,-5.573090226161668,-8.311526069160351,2.6210823200203492,2.2118299527727174,8.222510917178132,7.8000030517578125,-1.3086094857060004,7.240005493164034,-4.934685933658869,19.414696919986937,1.1526597797525824,13.327351206575486,-13.217563070695661,34.70644559929167,-21.07805394617418,6.087345713411448,1,-5.480003356933565,-2.300003051757784,7.3199958801269815,9.974998474121122,-5.490005493164034,2,0.15786281099067412,-2.2812728486505685,200.6999969482422,-1.2549558662067213,200.58999633789062,1.3202017468693155,199.9600067138672,0.15786281099067412
9465,2023-01-19,196.0500030517578,199.25,195.6499938964844,195.67999267578125,987400.0,-0.00994849600140657,-15.743905468225352,-0.11012211570337917,67.18485521569302,58.649057350563346,-2.6092295288943887,-6.060785527185061,4.761823251276411,3.8394778114617623,8.874369789632789,3.6000061035155966,-0.4260506644706368,4.894503784179676,-7.451346462130886,17.240354030490238,-1.2784213389755905,11.067428907334943,-9.180805848098771,4.073409948349847,-56.02097791378134,6.17292512315528,1,-3.5100021362304688,-0.3300018310546875,9.289997100830078,11.944999694824219,0.6299896240234375,3,0.1330272962258996,-2.8423539050725917,198.0200042724609,-2.2812728486505685,200.6999969482422,-1.2549558662067213,200.58999633789062,0.1330272962258996
9466,2023-01-20,205.8999938964844,206.72999572753903,198.1999969482422,198.2400054931641,1248400.0,0.05024223765059643,-1.2041324872005426,20.702090807868366,69.84375404460204,61.72845094930094,-9.748627208331328,-15.278005766864538,-4.837813050546714,-6.1013916824798,9.563172686363036,10.679992675781222,1.3908493364885999,13.84549484252932,-0.031883410774497634,27.722873095833137,6.906805715877397,20.784183969181242,-17.170716291120954,92.50900998293763,33.08244102743066,6.938689126651912,1,-7.419998168945369,-10.179992675781278,-0.34749603271487217,2.095008850097628,-7.209991455078153,4,0.06838272097343201,-15.743905468225352,196.0500030517578,-2.8423539050725917,198.0200042724609,-2.2812728486505685,200.6999969482422,0.06838272097343201
9467,2023-01-23,211.2899932861328,211.6300048828125,205.1000061035156,206.05999755859372,1079300.0,0.02617775400400557,1.2098063869833489,0.6827680999193272,74.9489217046822,64.49237053768422,-12.695612552181757,-20.202664791187402,-10.04280614476437,-11.518957468448917,10.811266397357091,6.529998779296903,3.3059904218498843,18.28249435424806,1.9531730156120375,34.61181569288408,10.117833684930048,26.44715502356607,-20.400629506108288,97.87226931839666,37.977335529619964,8.164660669318017,1,-10.359992980957031,-15.669990539550781,-4.954994201660156,-3.2949905395507812,-14.909988403320312,0,0.020161909702254732,-1.2041324872005426,205.8999938964844,-15.743905468225352,196.0500030517578,-2.8423539050725917,198.0200042724609,0.020161909702254732
9468,2023-01-24,206.42999267578125,210.6100006103516,204.83999633789062,209.30999755859372,908400.0,-0.02300156545402532,1.1058367535599014,-0.5506705995279315,70.43011162240697,66.15367423321058,-6.310786776931451,-14.650137609038723,-4.908611785579097,-6.668758902897764,12.06902194173246,6.4499969482421875,5.921105082090264,12.505994415283197,-4.697753188162437,29.709742018728832,3.904120613560366,21.10786821700603,-12.636939141366412,67.4592701376727,3.7854750425983497,8.60187380172282,1,-3.584991455078125,-10.809989929199219,-0.09499359130859375,1.5650100708007812,-5.29998779296875,1,0.049750543219710286,1.2098063869833489,211.2899932861328,-1.2041324872005426,205.8999938964844,-15.743905468225352,196.0500030517578,0.049750543219710286
9469,2023-01-25,202.5,203.80999755859372,198.00999450683597,202.0,1273200.0,-0.019037895728425958,2.7179564928205644,-0.17361081676768705,63.66541584672135,66.35108368737664,-1.071602973759866,-10.109040580349983,-1.658384198016165,-2.754435777459605,13.009105029595073,8.419998168945284,7.5639652995640745,7.859001922607433,-9.527591959925928,25.245595805140795,-0.8342950186592475,16.552298863874114,-6.2097732768095,42.86609132732266,-20.875753289069962,8.693296941266686,1,1.1399993896484375,-6.879997253417969,3.8349990844726562,5.495002746582031,4.9600067138671875,2,0.09214816623263888,1.1058367535599014,206.42999267578125,1.2098063869833489,211.2899932861328,-1.2041324872005426,205.8999938964844,0.09214816623263888
9470,2023-01-26,208.4600067138672,209.2400054931641,205.7700042724609,206.2700042724609,876600.0,0.029432131920331894,-1.1755476896584682,4.380004882812557,74.77005105266218,68.17438025453617,-6.363579813205661,-15.096995670306,-8.431184826089748,-8.698966938546079,14.120167781536116,6.740005493164091,8.65741610683844,12.710507965087885,-5.2517042206367535,30.672720150812523,3.7294018722255657,21.691614057950204,-10.450012207031222,76.72543499279068,6.346526379859455,8.98110609286232,1,-4.82000732421875,-12.840003967285156,-2.6175079345703125,-0.46500396728515625,-0.1300048828125,3,-0.07641757373842883,2.7179564928205644,202.5,1.1058367535599014,206.42999267578125,1.2098063869833489,211.2899932861328,-0.07641757373842883
9471,2023-01-27,210.8800048828125,212.5,206.0,206.3300018310547,1284600.0,0.011608932605797095,-1.4951983200709928,2.077624648142444,73.42299120680572,69.15304490105916,-7.902735086913594,-16.057859331271743,-11.47562800494299,-11.037207455422617,14.986704126695209,6.5,9.554416250590975,13.681505584716803,-4.252152543029155,31.61516371246276,4.714676520843824,22.64833464858978,-12.870010375976534,88.81991371258094,16.029994614674436,8.966829063872977,1,-6.8050079345703125,-14.825004577636719,-5.4600067138671875,-2.8850021362304688,-5.400009155273466,4,-0.06733693037859279,-1.1755476896584682,208.4600067138672,2.7179564928205644,202.5,1.1058367535599014,206.42999267578125,-0.06733693037859279
9472,2023-01-30,209.1199951171875,210.6000061035156,206.8000030517578,207.07000732421875,1122000.0,-0.00834602487136249,-1.9343694399603877,0.4505464654967152,67.69394071869726,69.49055288866134,-5.370237257111995,-13.327208840321418,-10.663208507629406,-9.196700987046256,16.137016321481134,4.0800018310546875,9.555813720555562,10.871495819091791,-7.281823553498469,29.024815191682052,1.7948361327966609,19.94815550538692,-8.791599731445302,76.67354312317488,2.9017900489890565,9.076659686295129,1,-5.0449981689453125,-13.064994812011719,-4.984996795654297,-1.1249923706054688,-4.610000610351534,0,-0.04987563561263686,-1.4951983200709928,210.8800048828125,-1.1755476896584682,208.4600067138672,2.7179564928205644,202.5,-0.04987563561263686
9473,2023-01-31,215.16000366210938,215.5500030517578,208.88999938964844,210.3300018310547,1633300.0,0.02888297956174468,1.3743325980465488,2.3561124839967844,70.84213404082436,70.31135282812167,-10.217910316873741,-18.06535178585159,-17.240383834932288,-15.248170272955292,17.49125880534382,6.660003662109375,10.017652038981765,15.497003936767584,-3.3197951838447466,34.313803057379914,6.088604376461404,24.905403497073763,-12.884151538085916,97.77651539536251,22.670299160292117,9.408399560306172,1,-9.560005187988281,-17.580001831054688,-11.025005340576172,-7.165000915527344,-14.669998168945284,1,-0.08728387460333598,-1.9343694399603877,209.1199951171875,-1.4951983200709928,210.8800048828125,-1.1755476896584682,208.4600067138672,-0.08728387460333598
9474,2023-02-01,222.19000244140625,223.9900054931641,212.97999572753903,213.88999938964844,1313700.0,0.03267335313089559,-1.1758890271024152,1.7184264814130328,71.13559458565118,70.75032386922814,-15.040511341622079,-23.376659449595337,-24.528678225253202,-22.306827872823135,19.470911791011964,11.010009765625057,10.384625034308925,20.675002288818348,0.6220089961935571,40.72799558144314,10.648505642505938,30.701498935130758,-17.524803150390596,90.12073034488868,17.207754939289586,10.0264966463124,2,-11.190002441406222,-20.389999389648438,-18.670005798339844,-14.194999694824219,-28.16999816894534,2,-0.09478373161343068,1.3743325980465488,215.16000366210938,-1.9343694399603877,209.1199951171875,-1.4951983200709928,210.8800048828125,-0.09478373161343068
9475,2023-02-02,228.22000122070312,232.1499938964844,225.80999755859372,226.42999267578125,1827400.0,0.027138929353434982,-3.1848177505614625,0.21566360081551764,74.08796462124458,71.22190282218843,-17.910816248417547,-27.65364851211058,-30.613283637653126,-28.360410936694308,21.7276962869844,9.959991455078153,10.98481685235933,24.692001342773438,2.409329566792195,46.97467311875468,13.550665454782802,35.83333723076407,-19.689840689257778,84.97134381239904,13.839483355880418,11.141335887990623,2,-13.14000701904294,-22.340003967285156,-27.70000457763672,-20.224998474121094,-30.350006103515625,3,-0.09096483391374499,-1.1758890271024152,222.19000244140625,1.3743325980465488,215.16000366210938,-1.9343694399603877,209.1199951171875,-0.09096483391374499
9476,2023-02-03,223.66000366210938,227.4900054931641,221.0,221.67999267578125,1199500.0,-0.01998070955307696,-2.8862350952533404,1.1061461086011424,68.42946850458009,70.4975191332882,-11.80840807852013,-20.889068422535786,-26.037245555436613,-23.90631911131186,23.571019850945934,7.220001220703125,11.854238064650502,18.052503967285162,-3.5507301189313694,39.65573805350169,7.2508869241769105,28.854121010393413,-10.680007934570341,66.50890216735068,-2.1994445261002653,10.801617043108259,2,-8.58000946044919,-17.780006408691406,-24.51000213623047,-15.665000915527344,-24.44000244140625,4,-0.06854154332490414,-3.1848177505614625,228.22000122070312,-1.1758890271024152,222.19000244140625,1.3743325980465488,215.16000366210938,-0.06854154332490414
9477,2023-02-06,218.33999633789062,220.52999877929688,216.94000244140625,219.0200042724609,1174800.0,-0.023786136265364077,-1.0632188191962817,-0.34343644518424604,63.008848521866774,69.67293434433927,-6.015817453256773,-13.824516827413078,-20.840056750531062,-18.615332208049722,25.602789130751212,6.720001220703125,12.741560987008455,11.174996948242182,-9.299479300424963,31.649473196909327,0.9377588239086094,21.412235072575754,-1.5260009765625284,40.62768349091782,-24.99694314251444,10.237238124333578,2,-3.2600021362304403,-12.459999084472656,-25.21249771118164,-10.699996948242188,-22.550003051757812,0,-0.05889896870040334,-2.8862350952533404,223.66000366210938,-3.1848177505614625,228.22000122070312,-1.1758890271024152,222.19000244140625,-0.05889896870040334
9478,2023-02-07,223.6499938964844,224.00999450683597,215.67999267578125,217.8500061035156,1021800.0,0.024319857321863925,1.555219591194808,-8.529294289240875,68.1953618746102,70.17626168077138,-9.64003226366475,-17.580161293534672,-25.832328270967906,-23.926641645348326,27.026189601572693,8.330001831054716,12.9102183735869,14.925994873046903,-5.585477241300765,35.43746698739457,4.670258815873069,25.181730930220738,8.5,55.65988100212935,-13.302497253506104,10.25573605717384,2,-4.689994812011747,-17.769996643066435,-31.117496490478544,-16.009994506835966,-23.05999755859378,1,-0.08558014715845386,-1.0632188191962817,218.33999633789062,-2.8862350952533404,223.66000366210938,-3.1848177505614625,228.22000122070312,-0.08558014715845386
9479,2023-02-08,221.32000732421875,225.9499969482422,220.94000244140625,223.8600006103516,1024200.0,-0.010418004184449381,-2.0363574992255016,-0.43793079861513107,67.84857089215964,69.40720832960442,-4.872027477002689,-13.759024500157949,-23.3208735041444,-21.496246195223705,28.605375032745567,5.0099945068359375,12.250434954402039,11.201507568359375,-8.715596789509334,31.118611926228084,1.2429553894250205,21.16005974729373,10.500586547851583,34.24416654777097,-41.15299152098275,9.958552178934351,2,-2.2450103759765625,-15.440010070800781,-29.22250747680664,-13.680007934570312,-22.21000671386716,2,-0.09411712064757038,1.555219591194808,223.6499938964844,-1.0632188191962817,218.33999633789062,-2.8862350952533404,223.66000366210938,-0.09411712064757038
9480,2023-02-09,224.6499938964844,229.42999267578125,222.75999450683597,224.4199981689453,1581900.0,0.015046025944629005,-2.7577422169497505,-0.0905497383771676,64.58690151324856,68.42542058587586,-6.329573876549006,-15.960392409007738,-26.255772383551715,-24.604368728754224,29.760160195170705,8.1099853515625,12.272996949607972,13.295494079589872,-7.023473936741198,33.61446209592094,3.1360100714243515,23.454978087755393,6.847787951660138,65.23637251420476,-7.665934475603905,10.15948400816553,2,-5.17499542236331,-18.769996643066435,-32.552494049072294,-17.009994506835966,-24.22999572753909,3,-0.13634538373563176,-2.0363574992255016,221.32000732421875,1.555219591194808,223.6499938964844,-1.0632188191962817,218.33999633789062,-0.13634538373563176
9481,2023-02-10,222.8000030517578,224.83999633789062,219.83999633789062,220.94000244140625,1096400.0,-0.008234991742661846,-1.4630464113771577,8.087109400914544,59.476381909547726,67.51235849597035,-2.9177480793335917,-12.976883682939786,-24.0185641693854,-22.57167594057384,30.679854973593624,5.0,13.074561948264403,10.303503417968756,-9.885962258962053,30.492969094899564,0.20877057950335143,20.39823625643416,8.38142301293945,51.78189364346591,-17.219894266867712,10.094732838465408,2,-2.2800064086914062,-16.920005798339844,-30.702503204345703,-15.160003662109375,-15.650009155273409,4,-0.11189410948427558,-2.7577422169497505,224.6499938964844,-2.0363574992255016,221.32000732421875,1.555219591194808,223.6499938964844,-0.11189410948427558
9482,2023-02-13,224.0,225.9600067138672,222.8500061035156,223.3800048828125,1021200.0,0.005385982638265174,-2.7023978201633962,0.33333059878421945,65.39338922788409,66.90694240564363,-1.9948219202815096,-12.999636222684387,-25.027666959041966,-23.54948129912401,31.68236982917968,3.160003662109375,12.833114165928265,10.333000183105469,-9.663490439985736,30.329490806196674,0.33475487155985206,20.331245494651085,6.871397396918951,60.50914417613637,-8.328879377632155,9.998245311545606,2,-1.4350051879882812,-18.12000274658203,-32.61249542236328,-16.964996337890625,-25.6199951171875,0,-0.11062499455043251,-1.4630464113771577,222.8000030517578,-2.7577422169497505,224.6499938964844,-2.0363574992255016,221.32000732421875,-0.11062499455043251
9483,2023-02-14,228.0399932861328,229.3300018310547,222.0800018310547,223.3699951171875,1372900.0,0.01803568431309288,-1.00000420932998,7.5323144319747986,72.3329865101897,67.03998595281459,-4.4875682320843,-15.690843399238133,-28.9864298969498,-27.30081862082062,32.66872665166556,7.25,12.749771229387761,13.005993652343761,-6.99610773605184,33.00809504073936,3.0049429581459606,23.007044346541562,2.5275760163633834,85.50573597034162,12.829622966033497,10.001050694197808,2,-4.125,-16.849998474121094,-37.03749084472656,-21.389991760253906,-26.899993896484375,1,-0.1414225616097715,-2.7023978201633962,224.0,-1.4630464113771577,222.8000030517578,-2.7577422169497505,224.6499938964844,-0.1414225616097715
9484,2023-02-15,229.27999877929688,229.32000732421875,225.38999938964844,226.47999572753903,926900.0,0.0054376667675488655,1.7291530901480834,0.5995726230424203,69.84369187237871,66.56840009182949,-5.158572293329428,-15.250765629128296,-29.941496830904185,-28.15788014374988,33.42919120226803,3.9300079345703125,13.367818015464536,12.682999420166027,-6.593451309268659,31.959450149600713,3.0447740554486984,22.321224784883356,0.9898189906650146,98.43593374596254,25.18676216756701,9.638225364717337,2,-6.725006103515625,-18.090003967285156,-36.744998931884766,-22.62999725341797,-29.05999755859375,2,-0.1251308556967633,-1.00000420932998,228.0399932861328,-2.7023978201633962,224.0,-1.4630464113771577,222.8000030517578,-0.1251308556967633
9485,2023-02-16,222.1300048828125,225.38999938964844,221.17999267578125,223.75,825400.0,-0.03118455135446374,-1.3920359966708282,-0.5785690541195903,59.835640429220675,65.61353030567845,1.1585416319887827,-6.373517042408849,-22.49608592839678,-20.621276563195238,34.315517812339415,8.100006103515625,13.133947675550473,4.229005432128901,-12.563468718890078,21.02147958314788,-4.167231643380603,12.625242507638404,7.848016385265765,24.13073993025017,-45.201167646061904,8.396237075509491,2,0.42498779296875,-9.025009155273438,-29.59500503540039,-15.480003356933594,-23.3800048828125,3,-0.10363302465421276,1.7291530901480834,229.27999877929688,-1.00000420932998,228.0399932861328,-2.7023978201633962,224.0,-0.10363302465421276
9486,2023-02-17,219.97999572753903,221.2400054931641,216.5,219.38999938964844,1194100.0,-0.009679057795040968,2.0482194899370634,-0.3641963680204783,59.43036299134951,65.21592080228764,3.0526658745500868,-3.2829006306861572,-19.94769290021634,-18.084133836253073,34.29895711093576,5.6300048828125,12.29529926179498,1.374996185302706,-14.451862479399523,17.201854850004935,-6.5384331470484085,9.28842551765382,9.712064968693284,27.123891121478987,-39.57414160967686,7.91342933235111,2,2.574996948242216,-6.080001831054631,-27.147495269775362,-13.329994201660128,-22.709991455078125,4,-0.08891716491721446,-1.3920359966708282,222.1300048828125,1.7291530901480834,229.27999877929688,-1.00000420932998,228.0399932861328,-0.08891716491721446
9487,2023-02-21,215.5500030517578,218.42999267578125,214.30999755859372,215.72000122070312,1277500.0,-0.02013816147750125,-2.1094195346372864,-0.2881342781772238,50.348400661169286,63.232925111905324,7.873233076180497,1.5627268896701594,-15.121637143482076,-13.352227123537546,33.76862229880748,5.6699981689453125,10.448296537429997,-3.2679969787597543,-18.792112107599763,12.256118150080255,-11.030054543179773,4.4940605856602645,13.861816284065497,8.255693345158557,-52.259322192172654,7.762057564420007,2,6.3199920654296875,-1.650009155273409,-22.337501525878906,-8.900001525878906,-16.389999389648438,1,-0.03897011847063814,2.0482194899370634,219.97999572753903,-1.3920359966708282,222.1300048828125,1.7291530901480834,229.27999877929688,-0.03897011847063814
9488,2023-02-22,216.6999969482422,218.4600067138672,215.30999755859372,215.7100067138672,1465000.0,0.005335160659720506,-2.5195465007244957,-5.823534691679383,44.51985335219996,60.64084538524313,6.295773998869038,1.2876016506572796,-15.96010200259903,-14.238775347469385,33.25402320940315,3.150009155273466,9.193090502965788,-2.631503295898426,-17.07187635188822,11.808869760091369,-9.85168982389331,4.588683232096457,12.107749516491936,15.922703762138054,-39.16002450054492,7.220186527994894,2,5.1699981689453125,-2.800003051757784,-23.48749542236328,-10.049995422363281,-15.089996337890597,2,-0.08454080444590562,-2.1094195346372864,215.5500030517578,2.0482194899370634,219.97999572753903,-1.3920359966708282,222.1300048828125,-0.08454080444590562
9489,2023-02-23,221.16000366210938,221.5500030517578,216.1199951171875,218.05999755859372,2070900.0,0.020581480280004172,1.7989696397671857,3.131350184956872,42.724645921572545,58.21170587505691,2.0234738125839726,-1.7947862085983388,-19.975538744454866,-18.382457224182758,33.900072510882545,5.4300079345703125,8.748641526880022,0.8955032348632699,-11.184275553014288,12.975282022740828,-5.144386159075509,6.935392628802049,7.067832846379133,61.82314956227398,10.086513119854494,6.039889393938782,2,0.6599960327148438,-7.260009765624972,-27.74500274658203,-14.510002136230469,-13.0,3,-0.09052271631830733,-2.5195465007244957,216.6999969482422,-2.1094195346372864,215.5500030517578,2.0482194899370634,219.97999572753903,-0.09052271631830733
9490,2023-02-24,192.52999877929688,205.1100006103516,191.44000244140625,203.19000244140625,4971500.0,-0.12945380904656578,-1.1292838111807546,-3.43870408836295,28.55763910960438,54.776290008396536,28.628726429130325,26.96299817237292,8.59595356537676,10.443074480378101,33.81725527707088,29.720001220703125,6.644870228655179,-26.938001251220697,-43.546770438613265,-10.32923206382813,-35.24238584491698,-18.633616657524414,35.141124171195855,3.6200475449870746,-44.3375395975304,8.304384593696287,2,17.855003356933594,19.264999389648438,1.6000022888183594,14.120002746582031,15.050003051757812,4,0.03994184018159963,1.7989696397671857,221.16000366210938,-2.5195465007244957,216.6999969482422,-2.1094195346372864,215.5500030517578,0.03994184018159963
9491,2023-02-27,196.67999267578125,200.0,194.0800018310547,195.0,2251800.0,0.021555050759864303,-2.363645821592988,-0.15759775784624985,34.83616766989037,51.381043168619456,22.779470647334676,22.867033846183517,4.333236932494685,6.424350324366259,33.4579355740397,7.470001220703125,4.686819350213284,-22.078006744384766,-41.24898737618946,-2.90702611258007,-31.663497060287114,-12.492516428482418,28.817263044166282,17.40282340802589,-30.1814604832949,9.58549031590235,2,13.705009460449219,15.115005493164062,-2.5499916076660156,9.970008850097656,6.6400146484375,0,0.010524747820339186,-1.1292838111807546,192.52999877929688,1.7989696397671857,221.16000366210938,-2.5195465007244957,216.6999969482422,0.010524747820339186
9492,2023-02-28,198.69000244140625,201.6699981689453,195.1100006103516,195.1100006103516,1896000.0,0.01021969615861451,-2.6648012309318934,2.130962761126232,31.679386064139806,46.86397645239169,18.77619546059796,21.118318093144552,2.326961283819003,4.43839847388773,33.01204966441592,6.559997558593722,2.7810408436126863,-19.546497344970703,-40.32171033780287,1.2287156478614634,-29.934103841386786,-9.15889084855462,24.763818081828816,24.078378787901823,-21.555589159179828,10.387606496416089,2,11.69000244140625,13.104995727539062,-1.5900039672851562,7.959999084472656,-1.1399993896484375,1,-0.007146802312633205,-2.363645821592988,196.67999267578125,-1.1292838111807546,192.52999877929688,1.7989696397671857,221.16000366210938,-0.007146802312633205
9493,2023-03-01,196.3800048828125,200.1300048828125,195.17999267578125,199.47999572753903,1300100.0,-0.011626138860584945,1.2500008669748472,-0.8659187874809787,31.688684741205492,42.62453121559467,18.017691092333735,23.13538998460723,4.805743107468118,6.686774917223744,32.13588228676514,4.95001220703125,1.252105774984443,-20.917494964599598,-43.862519097227676,2.0275291680284795,-32.39000703091364,-9.44498289828556,25.152986555512825,16.40651724101234,-29.401312936699096,11.472512066314046,3,12.034996032714844,15.414993286132812,1.8949966430664062,10.269996643066406,0.959991455078125,2,0.014156221153756476,-2.6648012309318934,198.69000244140625,-2.363645821592988,196.67999267578125,-1.1292838111807546,192.52999877929688,0.014156221153756476
9494,2023-03-02,201.1300048828125,201.97000122070312,195.52999877929688,195.69000244140625,1523300.0,0.024187798563476415,-1.2361081676768533,-1.7548446798352206,33.084009831297266,39.65212781582541,9.895284069379471,17.630664327390775,0.33832981496055936,1.8807533096941143,30.532632682249634,6.44000244140625,-0.7866397807126759,-15.114495086669933,-39.02673492127923,8.797744747939362,-27.07061500397458,-3.1583751693652857,18.59740721569767,70.88517731786827,26.397487646154815,11.956119917304655,3,5.364997863769531,10.664993286132812,-1.8975028991699219,5.519996643066406,-2.9900054931640625,3,0.0023864948833405286,1.2500008669748472,196.3800048828125,-2.6648012309318934,198.69000244140625,-2.363645821592988,196.67999267578125,0.0023864948833405286
9495,2023-03-03,207.4600067138672,208.1199951171875,201.75,201.75,1789900.0,0.031472190510524856,-1.2311690463401663,1.0496331160452828,39.635137609533366,37.452658328956936,1.4142254162814822,10.187974105317096,-5.505265413409916,-4.2913160198650075,28.17795286140402,6.989990234375,-3.669097434588309,-7.746493530273426,-31.269083295527963,15.776096234981111,-19.50778841290068,4.014801352353828,10.570160805216744,95.29922564868903,49.59711713210635,11.761294882627263,3,-0.9650039672851562,4.334991455078125,-7.830005645751953,-0.8100051879882812,-9.680007934570312,4,0.0033741295940843408,-1.2361081676768533,201.1300048828125,1.2500008669748472,196.3800048828125,-2.6648012309318934,198.69000244140625,0.0033741295940843408
9496,2023-03-06,208.3300018310547,211.1199951171875,206.97000122070312,208.0,1299100.0,0.004193555813325478,-2.472799126609675,0.05779359772962313,39.364735605795886,36.23225110058212,-1.432781436939763,8.548914573049728,-5.848728504511769,-4.937478065483219,26.547329961570576,4.149993896484375,-6.569327934524864,-6.109998321533197,-29.47126699466517,17.251270351598777,-17.790632658099184,5.57063601503279,8.104755783368574,82.5734275864895,37.143822037841474,11.680634336565983,3,-1.8349990844726562,3.464996337890625,-8.700000762939453,-1.6800003051757812,-15.169998168945312,0,-0.0036000575692799464,-1.2311690463401663,207.4600067138672,-1.2361081676768533,201.1300048828125,1.2500008669748472,196.3800048828125,-0.0036000575692799464
9497,2023-03-07,205.47999572753903,211.50999450683597,205.07000732421875,209.0,1209800.0,-0.013680248060607525,-1.9677489672145687,-10.66662042816858,34.437090135893285,35.11194407654804,-0.18039482225293568,10.947360003004434,-2.633397106299668,-1.8779391393040044,25.337040485668673,6.439987182617216,-8.624140571283192,-8.317004394531267,-31.932832627456207,15.298823838393673,-20.12491851099375,3.4909097219312173,9.455076576503217,63.07410837009398,21.77557750837996,11.807914116462474,3,1.0150070190429972,6.315002441406278,-5.41499710083005,1.1700057983398722,-9.169998168945312,1,-0.010511915749620515,-2.472799126609675,208.3300018310547,-1.2311690463401663,207.4600067138672,-1.2361081676768533,201.1300048828125,-0.010511915749620515
9498,2023-03-08,204.50999450683597,207.5800018310547,203.07000732421875,205.83999633789062,1012300.0,-0.0047206601171496665,-1.1425273191859517,0.37784097066586947,32.848634559326186,34.01460948074289,-1.2531733764479043,10.972483837504143,-1.1686675940103157,-0.7435926550263616,23.759832090872983,4.5099945068359375,-10.695946813927407,-8.330005645751925,-31.815543807286588,15.155532515782738,-20.072774726519242,3.4127634350153926,9.015373605448133,56.19523234329428,21.210270848885884,11.742769080767326,3,-3.034996032714872,7.285003662109347,-4.4449958801269815,2.1400070190429403,-9.849990844726591,2,-0.03403252477641383,-1.9677489672145687,205.47999572753903,-2.472799126609675,208.3300018310547,-1.2311690463401663,207.4600067138672,-0.03403252477641383
9499,2023-03-09,200.4900054931641,208.75,199.8999938964844,205.7100067138672,1439700.0,-0.019656687309419052,-1.7656163573594923,3.9248075444856814,34.33700143597838,34.65676085034001,-0.5292197091169157,14.073482823518589,3.3076031167832696,3.415680839359311,22.09059670510817,8.850006103515597,-12.040920565620809,-11.308494567871065,-35.05663481923685,12.439645683494717,-23.182564693553957,0.565575557811826,11.710240678867336,5.0819256301642985,-29.98404169060946,11.874070125682898,3,2.3049926757812216,11.304992675781222,1.0999946594237997,6.159996032714815,-3.400009155273466,3,-0.015711552042332988,-1.1425273191859517,204.50999450683597,-1.9677489672145687,205.47999572753903,-2.472799126609675,208.3300018310547,-0.015711552042332988
9500,2023-03-10,194.0200042724609,201.3699951171875,193.1199951171875,201.1100006103516,1341700.0,-0.03227094141071174,1.1682039107489453,1.3582365287140126,32.316080644577866,34.376751180860836,6.899971547217831,19.11093190739686,10.22839684226554,10.053265260145679,20.34463454328365,8.25,-13.415459077201433,-16.24699630737308,-40.451743519553645,7.957750904807483,-28.349369913463363,-4.144622701282799,16.93462727573302,4.894014057336046,-29.888700438790348,12.102373606090287,3,8.29499053955081,17.774993896484403,12.379997253417997,11.399993896484403,3.4299926757812784,4,0.021234898600465124,-1.7656163573594923,200.4900054931641,-1.1425273191859517,204.50999450683597,-1.9677489672145687,205.47999572753903,0.021234898600465124
9501,2023-03-13,197.8699951171875,200.3000030517578,191.0399932861328,193.3300018310547,1905500.0,0.01984326749792298,-1.0307015856072306,-0.6403378887334501,37.860471119878326,35.06353840927623,3.6168888108348085,14.016097524208647,7.024754551162687,6.252998519795369,19.019354464298864,9.260009765625,-15.12581610069492,-11.150505065917969,-35.204898776949165,12.903888645113227,-23.177701921433567,0.8766917895976292,11.913758684599173,33.36590827433314,-4.575157367834635,12.027196855515605,3,3.404998779296875,12.364997863769531,12.610000610351562,8.010002136230469,-1.3099975585937784,0,-0.0004548255931240419,1.1682039107489453,194.0200042724609,-1.7656163573594923,200.4900054931641,-1.1425273191859517,204.50999450683597,-0.0004548255931240419
9502,2023-03-14,199.22000122070312,202.5,196.3500061035156,200.07000732421875,1792500.0,0.006822692357757898,1.1541166724566518,-0.18722629086521494,38.03068015285537,35.76820456612621,2.626135444948858,11.293471988137924,6.14959058856374,4.9291372517727154,17.438057165691497,6.149993896484403,-13.212798472252558,-8.561499023437506,-31.909564503980846,14.786566457105835,-20.23553176370916,3.1125337168341503,9.064251739831235,46.18862130732706,5.236735646334878,11.674032740271668,3,2.05499267578125,11.014991760253906,11.259994506835938,6.659996032714844,-4.5800018310546875,1,-0.03041862022619035,-1.0307015856072306,197.8699951171875,1.1682039107489453,194.0200042724609,-1.7656163573594923,200.4900054931641,-0.03041862022619035
9503,2023-03-15,195.7899932861328,197.4199981689453,193.16000366210938,196.1699981689453,1857200.0,-0.017217186595488654,1.9583245030305598,0.44706135784296125,32.37949129036697,35.68992472824506,6.664491236515175,12.841922425275811,10.064671289857387,8.424369110911698,15.63910534155932,6.05999755859375,-12.185968989137507,-10.379006958007807,-32.24349073656978,11.485476820554169,-21.311248847288795,0.553234931273181,11.114718900449418,26.8209949140261,-11.016142465571107,10.932241889280993,3,5.4850006103515625,14.444999694824219,14.69000244140625,10.090003967285156,-1.6999969482421875,2,0.002655928751685188,1.1541166724566518,199.22000122070312,-1.0307015856072306,197.8699951171875,1.1682039107489453,194.0200042724609,0.002655928751685188
9504,2023-03-16,200.58999633789062,202.1499938964844,195.22999572753903,196.17999267578125,1463000.0,0.02451607955644075,-1.1933441668359384,-11.605123674911662,58.367937028351044,37.771346885891475,1.9889966903580785,6.094815117204803,5.870967872950928,3.7052305819860294,13.524949476478772,6.919998168945369,-10.927352089984112,-4.144503784179676,-23.21012763598938,14.921120067630028,-13.677315710084542,5.38830814172519,5.045538336655653,83.3333111419719,39.46733680260231,9.532811925904852,3,0.68499755859375,9.644996643066406,11.830001831054688,5.290000915527344,-4.75,3,-0.02956275379651674,1.9583245030305598,195.7899932861328,1.1541166724566518,199.22000122070312,-1.0307015856072306,197.8699951171875,-0.02956275379651674
9505,2023-03-17,199.1100006103516,202.7100067138672,196.8999938964844,199.3000030517578,2216100.0,-0.00737821304431352,-1.5206042592065645,-0.04308441805586628,52.670925083681844,39.24981238343436,2.4138227739028366,6.073158167311334,7.861977169249116,5.201462671539531,11.959090138695814,5.810012817382784,-9.45415303151924,-4.473499298095675,-21.819215833612645,12.872217237421296,-13.146357565854146,4.199358969662796,5.357890753121609,69.15165414497295,21.03202191770012,8.672858267758482,3,2.164993286132784,11.12499237060544,13.367496490478487,6.769996643066378,-8.899993896484403,4,-0.010145167325944726,-1.1933441668359384,200.58999633789062,1.9583245030305598,195.7899932861328,1.1541166724566518,199.22000122070312,-0.010145167325944726
9506,2023-03-20,200.4199981689453,202.88999938964844,198.2400054931641,200.30999755859372,1577400.0,0.0065792655043848125,-1.1882402783213277,-0.5789431416642259,51.93123017064023,41.19360572062847,-0.1522123933603723,3.396795197889219,7.278632793890125,3.824471182620556,11.007409297064664,4.649993896484347,-8.324259832553423,-2.185501861572277,-17.75324133176224,13.382237608617686,-9.969371596667258,5.5983678735227045,2.97366134834067,74.61457034649855,22.485025605092616,7.783869735094982,3,-0.5250015258789062,9.764999389648438,12.257499694824219,5.459999084472656,-10.520004272460909,0,-0.014818886577374069,-1.5206042592065645,199.1100006103516,-1.1933441668359384,200.58999633789062,1.9583245030305598,195.7899932861328,-0.014818886577374069
9507,2023-03-21,207.1499938964844,208.6199951171875,201.5800018310547,202.0,1785700.0,0.033579462074767585,-1.3505858976971674,46.817866555682436,60.942888522449145,44.31518949430879,-7.3984308643107966,-4.210657301001902,1.2034174038295475,-3.0718605854564487,10.146272578496577,8.199996948242188,-7.995497512969109,4.9644943237304915,-9.550457614084308,19.47944626154529,-2.2929816451769227,12.221970292637906,-16.11000061035159,90.49157805180903,32.445278333159145,7.257475968907402,3,-7.254997253417997,3.0350036621093466,6.050003051757784,-1.2699966430664347,-17.039993286132812,1,-0.05112235891825634,-1.1882402783213277,200.4199981689453,-1.5206042592065645,199.1100006103516,-1.1933441668359384,200.58999633789062,-0.05112235891825634
9508,2023-03-22,198.3800048828125,207.27999877929688,198.33999633789062,206.44000244140625,1718900.0,-0.042336419367959954,-1.1965568435733245,-1.5650499244466745,47.41686923817823,45.76850813899767,0.45882595541141313,3.284890148656075,10.369562684492394,5.497628604054768,9.288954823929792,8.94000244140625,-7.9573450597438296,-2.8894950866699105,-15.76769569368787,9.988705520348049,-9.32859539017889,3.549605216839069,-6.98841156005858,23.52508811694699,-31.538231363144845,6.4391003035089724,3,1.4499893188476562,11.80499267578125,15.842491149902344,7.499992370605469,-3.5900115966796875,2,-0.01885273415218114,-1.3505858976971674,207.1499938964844,-1.1882402783213277,200.4199981689453,-1.5206042592065645,199.1100006103516,-0.01885273415218114
9509,2023-03-23,201.13999938964844,204.6699981689453,199.1100006103516,200.9199981689453,1549700.0,0.013912664779226702,-1.895834823450902,-0.02729544507970164,43.636718946841874,47.026356839249225,-2.45772692965204,-1.1086983158818668,8.015015577214513,2.621563176995778,8.069329281630495,6.2899932861328125,-7.243937766535566,0.8714996337890568,-7.979582326295429,9.722581593873542,-3.5540413462532,5.297040613831314,-9.403838031005847,36.17751750464128,-13.22632239900085,4.425540980042247,3,-1.3100051879882812,9.040000915527344,16.412494659423828,4.739997863769531,-4.6699981689453125,3,-0.03505022906011124,-1.1965568435733245,198.3800048828125,-1.3505858976971674,207.1499938964844,-1.1882402783213277,200.4199981689453,-0.03505022906011124
9510,2023-03-24,200.22000122070312,202.97000122070312,198.16000366210938,201.07000732421875,1403800.0,-0.004573919517435687,1.0688188697324295,-3.8636426688861145,41.84268306795429,47.46882483347988,-0.6322601586031737,0.4394875524833992,9.128583646541784,3.3193272106021254,7.618416752795773,4.80999755859375,-6.345308980157597,-0.4329986572265625,-8.502225375814163,7.636228061361038,-4.467612016520349,3.6016147020672236,-8.146163186889623,19.694065405700314,-24.460085865096403,4.0346133592937985,3,0.6699981689453125,7.9949951171875,16.65249252319336,5.659996032714844,-7.8000030517578125,4,-0.02187596072374609,-1.895834823450902,201.13999938964844,-1.1965568435733245,198.3800048828125,-1.3505858976971674,207.1499938964844,-0.02187596072374609
9511,2023-03-27,198.75,202.82000732421875,197.25999450683597,201.5500030517578,1580700.0,-0.007341929935774649,1.082397281998372,3.2940975837432234,43.03745114611478,48.02513272161981,1.090360176348355,2.184521506474084,10.778096626839101,4.589661428102374,7.18398859392797,5.560012817382784,-5.3590159189518545,-2.006500244140625,-9.912612070633628,5.899611582352378,-5.959556157387141,1.9465556691058907,-6.345238824519015,13.116244833704513,-27.46137778812627,3.9530559132465046,3,2.1399993896484375,7.5449981689453125,19.079994201660156,7.129997253417969,-5.0500030517578125,0,-0.04296851967865567,1.0688188697324295,200.22000122070312,-1.895834823450902,201.13999938964844,-1.1965568435733245,198.3800048828125,-0.04296851967865567
9512,2023-03-28,197.2700042724609,197.82000732421875,195.1300048828125,196.75,1463000.0,-0.007446519383844441,2.320969397846829,-0.18571560917923138,42.58804739850582,49.159416733635254,2.530800641989373,3.7446711993772794,12.403798022131753,5.863348777811808,7.0151722992545515,3.6199951171875,-3.5909665764863234,-3.415496063232439,-11.4245802642954,4.5935881378305226,-7.4200381637639055,0.5890460372990276,-4.5409384181457995,17.613172548733726,-20.121896534416724,4.004542100531475,3,4.604995727539091,9.024993896484403,20.957489013671903,8.60999298095706,-4.240005493164034,1,-0.03736001529050181,1.082397281998372,198.75,1.0688188697324295,200.22000122070312,-1.895834823450902,201.13999938964844,-0.03736001529050181
9513,2023-03-29,199.16000366210938,199.94000244140625,197.6199951171875,199.6100006103516,1206600.0,0.009580774312946572,3.180191078424634,-0.8653716364917831,48.57631930118562,48.07145920839465,1.3065016871584305,2.1856820825726686,10.680924202506105,4.010174823704347,6.723226635822781,2.669998168945341,-2.499661827915361,-1.6644966125488168,-9.452398439429118,6.123405214331484,-5.558447525988981,2.229454300891348,-6.113119222536824,42.243203516241664,0.3621276975856773,3.8939509134401518,3,2.714996337890625,7.1349945068359375,18.724990844726562,6.719993591308594,-4.220001220703125,2,-0.045440866064211494,2.320969397846829,197.2700042724609,1.082397281998372,198.75,1.0688188697324295,200.22000122070312,-0.045440866064211494
9514,2023-03-30,201.6100006103516,202.82000732421875,200.1199951171875,201.07000732421875,1072900.0,0.012301651452059748,-1.2131087055762966,-1.199993218269968,58.88967126920758,48.76243100678639,-1.0991826203866992,-0.23875194052990878,8.516365162522021,1.6940143287121145,6.490394266703832,3.660003662109375,-1.4096157332469943,0.7615005493164233,-7.033320653537572,8.556321752170419,-3.1359100521105745,4.658911150743421,-8.25165395722675,82.65304533653077,34.60237569561393,3.897410601426993,3,0.2649993896484091,4.684997558593722,16.274993896484347,4.269996643066378,-9.6199951171875,3,-0.033827723344933114,3.180191078424634,199.16000366210938,2.320969397846829,197.2700042724609,1.082397281998372,198.75,-0.033827723344933114
9515,2023-03-31,208.16000366210938,208.3800048828125,202.00999450683597,202.77999877929688,1871100.0,0.032488482872518265,1.1890042472864462,9.963095877249469,61.335109211820566,49.807306455806426,-6.962635576016169,-7.097517524988973,2.3973054820026505,-4.67424301814728,6.991357350640588,6.770004272460909,0.6759820309063116,7.276503753662098,-0.6485125130042206,15.201520020328417,3.3139956203289387,11.239011886995257,-14.496424039703271,98.33961342865565,46.43076822386864,3.9625081333331553,3,-6.285003662109375,-6.885009765625,9.699993133544922,-2.2800064086914062,-15.430007934570341,4,-0.056158734798937404,-1.2131087055762966,201.6100006103516,3.180191078424634,199.16000366210938,2.320969397846829,197.2700042724609,-0.056158734798937404
9516,2023-04-03,207.5800018310547,207.8600006103516,204.33999633789062,205.08999633789062,1472600.0,-0.002786326964118291,1.3081972133976794,0.46282587979034784,59.36800132685181,49.63231898962894,-5.878349732877751,-6.931991565011913,3.092852903441212,-3.9330239922167607,7.197543300272846,3.82000732421875,0.39019123027469504,6.734001922607433,-1.048469144090916,14.516472989305782,2.8427663892582586,10.625237455956608,-13.617293898752962,93.96224111880896,39.62253357977568,3.891235533349173,4,-5.8249969482421875,-6.3050079345703125,3.509998321533203,-1.7000045776367188,-11.259994506835938,0,-0.0730321010135061,1.1890042472864462,208.16000366210938,-1.2131087055762966,201.6100006103516,3.180191078424634,199.16000366210938,-0.0730321010135061
9517,2023-04-04,203.32000732421875,210.88999938964844,202.1300048828125,209.0,1300700.0,-0.02052218166132913,-1.1736965658248457,-2.281116524190336,58.28384994472251,50.839761290356094,-2.479520389564442,-2.995706462877081,7.247511417022963,0.39910859951299926,7.774201341763767,8.759994506835938,0.476460664987286,2.5820068359375057,-4.986711104454997,10.150724776330009,-1.2023521342587458,6.366365806133757,-9.064153648219303,42.954109810351824,-14.252408790442473,3.784358970196257,4,-0.31000518798828125,-2.045013427734375,7.769992828369141,2.5599899291992188,-10.220001220703153,1,-0.04731462733343439,1.3081972133976794,207.5800018310547,1.1890042472864462,208.16000366210938,-1.2131087055762966,201.6100006103516,-0.04731462733343439
9518,2023-04-05,197.5500030517578,202.3699951171875,195.92999267578125,201.6199951171875,1518000.0,-0.028378930083648668,1.312391962414563,0.7165488228151428,46.72555428198012,51.18296521648257,3.5317699833211975,2.346440857774894,12.99963625868645,6.27868638051649,8.218854220928714,7.3900146484375,0.3783227873060184,-2.8399978637695256,-10.317957031143294,4.637961303604243,-6.578977447456396,0.8989817199173444,-2.6287835472124073,10.828941503581632,-41.29342418740072,3.738979583686879,4,5.459999084472656,3.7249908447265625,13.537498474121094,8.329994201660156,-3.100006103515625,2,-0.02288030474632141,-1.1736965658248457,203.32000732421875,1.3081972133976794,207.5800018310547,1.1890042472864462,208.16000366210938,-0.02288030474632141
9519,2023-04-06,197.33999633789062,198.32000732421875,194.6199951171875,196.88999938964844,1174500.0,-0.001063055988980044,2.0705254427230075,-0.1105645762959686,48.039861450805645,51.87154059235494,3.515782075930076,2.433103272673179,13.315649404063294,6.145489072294538,8.273131638445486,3.70001220703125,-0.8407715418471753,-2.8925041198730526,-10.493276896948288,4.708268657202183,-6.69289050841067,0.9078822686645651,13.550003051757812,16.717888791873737,-31.876847273169123,3.8003863885376226,4,5.415000915527344,3.93499755859375,12.765003204345703,8.540000915527344,-0.42999267578125,3,-0.012161720588942604,1.312391962414563,197.5500030517578,-1.1736965658248457,203.32000732421875,1.3081972133976794,207.5800018310547,-0.012161720588942604
9520,2023-04-10,198.13999938964844,198.52999877929688,193.2899932861328,195.0,1075100.0,0.004053932637092084,1.6734734391847443,6.977823742836797,47.446237018573754,52.36140568929483,2.670538121274319,2.063376239967056,12.44099628595984,4.910201612083426,7.68617507708429,5.2400054931640625,-0.5866664212658179,-2.2985008239746207,-9.397063038971169,4.800061391021927,-5.847781931472895,1.2507802835236532,12.424599914550782,27.55684330442834,-17.01346668312759,3.5492811074982806,4,3.9499969482421875,3.1349945068359375,11.005001068115234,7.739997863769531,-4.8899993896484375,0,-0.031038628825218684,2.0705254427230075,197.33999633789062,1.312391962414563,197.5500030517578,-1.1736965658248457,203.32000732421875,-0.031038628825218684
9521,2023-04-11,197.77999877929688,198.72999572753903,195.6999969482422,197.38999938964844,993100.0,-0.001816900229436258,1.646294901950373,0.12420365141921344,37.75803787944635,51.824737964954885,3.216749745842435,2.5468681036640533,12.642608758734411,4.916065068904885,6.8540194043713925,3.0299987792968466,-0.31657079290383194,-2.6540016174316463,-9.759530046237472,4.45152681137418,-6.206765831834559,0.8987625969712667,12.093616284179689,25.511386000412678,-12.702840635068831,3.552764214402916,4,4.30999755859375,3.4949951171875,11.365001678466797,8.099998474121094,0.6800079345703125,1,-0.025533436560453926,1.6734734391847443,198.13999938964844,2.0705254427230075,197.33999633789062,1.312391962414563,197.5500030517578,-0.025533436560453926
9522,2023-04-12,193.16000366210938,201.17999267578125,192.75999450683597,200.82000732421875,1818700.0,-0.02335926355396012,1.00955224967679,-19.6410657693963,42.350524666292216,51.132983005522284,8.037678435426358,7.051098924589098,17.104004427110624,9.007917961286694,6.4186511985400765,8.419998168945284,0.021464110179238105,-6.970996856689453,-14.776819159709532,0.8348254463306262,-10.873908008199493,-3.0680857051794135,16.050266530273433,4.162425909136094,-34.42647794194562,3.9029111515100334,4,8.664993286132812,8.114990234375,15.984996795654297,12.719993591308594,11.67999267578125,2,0.016359513368187306,1.646294901950373,197.77999877929688,1.6734734391847443,198.13999938964844,2.0705254427230075,197.33999633789062,0.016359513368187306
9523,2023-04-13,196.30999755859372,196.92999267578125,194.13999938964844,194.8800048828125,1685500.0,0.016307692259079465,1.089895988112927,-0.18668302769289238,43.00202463072263,49.36768893457951,4.962786455349487,4.155093728209891,13.634026990130337,5.520930534872633,5.636448813201904,3.769989013671875,0.4689819203893535,-3.847003173828142,-11.595195401434523,3.901189053778239,-7.721099287631347,0.02709293997506279,11.913256092656269,42.16156560283956,3.1326548579988938,3.874096113803193,4,5.514999389648466,4.654998779296903,12.83500289916995,9.569999694824247,4.580001831054716,3,-0.016351645331359244,1.00955224967679,193.16000366210938,1.646294901950373,197.77999877929688,1.6734734391847443,198.13999938964844,-0.016351645331359244
9524,2023-04-14,194.66000366210938,199.38999938964844,192.8800048828125,195.9600067138672,1478800.0,-0.008405042621386971,-1.6790097486695656,-0.9090976994323455,42.11123850827543,47.231703300852274,6.172334152422138,5.626523633987517,14.71163435947551,6.924062930486485,5.291860714253254,6.5099945068359375,1.0447055021949154,-5.200497436523449,-13.323694165587824,2.9226992925409263,-9.262095801055636,-1.1388990719912613,12.635454440475769,22.565434304737032,-18.128084614860718,4.0615983645321885,4,7.1649932861328125,6.30499267578125,11.974994659423828,11.219993591308594,8.830001831054716,4,-0.0010788385385613886,1.089895988112927,196.30999755859372,1.00955224967679,193.16000366210938,1.646294901950373,197.77999877929688,-0.0010788385385613886
9525,2023-04-17,197.08999633789062,200.0800018310547,195.3500061035156,196.63999938964844,1343500.0,0.01248326636220165,-2.1221263716617673,-0.34615068605702076,47.70717610253237,45.936056053705656,2.2427769712279257,3.20158487753406,11.531295888633906,4.3276512279969666,4.9606862281008555,5.4199981689453125,1.1911513819111406,-2.6695045471191463,-10.881735079479313,5.54272598524102,-6.775619813299244,1.4366107190609512,9.333333948949559,51.425211076940755,6.944137035489291,4.106115266180086,4,4.7350006103515625,3.875,10.205001831054688,8.790000915527344,-0.4499969482421875,0,-0.0009132512005970428,-1.6790097486695656,194.66000366210938,1.089895988112927,196.30999755859372,1.00955224967679,193.16000366210938,-0.0009132512005970428
9526,2023-04-18,197.4499969482422,200.82000732421875,196.3500061035156,199.8000030517578,1013200.0,0.0018265798216079432,1.036440230236645,-5.222271201383473,50.25654610130836,45.04413340443743,0.3293570665952359,2.7485924620849858,10.556667058430548,3.863428245687089,4.628087863927519,4.470001220703153,0.5949339091985735,-2.1610038757324332,-10.430159950706013,6.108152199241147,-6.295581913219223,1.9735741617543567,8.153533191797749,55.70075369735748,7.497990446719363,4.134578037486791,4,0.11499786376953125,3.5149993896484375,9.604999542236328,8.430000305175781,-0.6999969482421875,1,-0.02127119277364764,-2.1221263716617673,197.08999633789062,-1.6790097486695656,194.66000366210938,1.089895988112927,196.30999755859372,-0.02127119277364764
9527,2023-04-19,196.55999755859372,196.94000244140625,193.6699981689453,195.5500030517578,932200.0,-0.004507467224128425,2.6949111630272675,-0.4297837802739961,46.18543555173883,44.984120212188394,0.178364067782951,2.956097692649763,10.980530031482857,4.6046508147615555,4.896632622060677,3.779998779296875,-0.7606894284646444,-2.5215034484863565,-10.08408138084829,5.041074483875576,-6.302792414667323,1.2597855176946098,8.272920443453984,46.347500557310404,-2.5013274038187916,3.7812889661809654,4,0.40999603271487217,5.264999389648466,9.194995880126982,9.319999694824247,1.0,2,0.009666306363822041,1.036440230236645,197.4499969482422,-2.1221263716617673,197.08999633789062,-1.6790097486695656,194.66000366210938,0.009666306363822041
9528,2023-04-20,194.63999938964844,196.83999633789062,193.7400054931641,194.50999450683597,1194100.0,-0.009768000573834645,-2.7126018785864012,0.1287184058255409,39.61251303023735,44.047748165458586,1.8351545867409413,4.829129712766587,12.231287231897397,6.552088210762349,5.026646083152277,3.099990844726534,-2.1242450815782377,-4.2545013427734375,-12.070816754449396,3.561814068902521,-8.162659048611431,-0.346343636935444,9.468543202686561,22.16617085226268,-21.48105531963803,3.9081577058379815,4,2.3299942016601562,7.18499755859375,11.114994049072266,11.239997863769531,4.259994506835966,3,0.05240442344958551,2.6949111630272675,196.55999755859372,1.036440230236645,197.4499969482422,-2.1221263716617673,197.08999633789062,0.05240442344958551
9529,2023-04-21,194.08999633789062,195.16000366210938,192.2700042724609,194.41000366210938,891700.0,-0.0028257452398402494,2.1758107247057556,-2.4615023474183784,24.46458519337402,41.49423129599195,2.096089761815506,5.084572020805126,12.166973855873835,7.069288811673687,5.251839019653599,2.889999389648466,-3.242315827123093,-4.452004241943371,-12.475077646047254,3.571069162160512,-8.463540943995326,-0.44046753989141507,9.337633369314432,21.286449307822576,-14.804641574846766,4.0115367020519415,4,2.6350021362304688,7.4900054931640625,11.664997100830078,11.790000915527344,0.9499969482421875,4,0.035035309289818795,-2.7126018785864012,194.63999938964844,2.6949111630272675,196.55999755859372,1.036440230236645,197.4499969482422,0.035035309289818795
9530,2023-04-24,195.83999633789062,196.22999572753903,192.6199951171875,193.80999755859372,999900.0,0.00901643584429479,1.5693976845718078,-6.343600991798677,29.561261783462115,40.583478396438146,-0.016176957598048602,3.1511704806782745,9.702974862645362,5.381115029228852,5.293498926949876,3.610000610351534,-3.2853308074506344,-2.48300399780274,-10.552205042976823,5.586197047371343,-6.517604520389796,1.5515965247843155,6.695023334534909,41.75427825953515,12.447163737590408,4.034600522587042,4,0.8850021362304688,5.7400054931640625,9.914997100830078,10.040000915527344,3.5500030517578125,0,0.03906254747919102,2.1758107247057556,194.08999633789062,-2.7126018785864012,194.63999938964844,2.6949111630272675,196.55999755859372,0.03906254747919102
9531,2023-04-25,190.2100067138672,194.1499938964844,190.1300048828125,193.82000732421875,1115000.0,-0.028747905072004754,-1.132617749553787,-1.7783264931823741,28.21533922555888,39.01290223635666,4.9473514114761485,8.546757657396483,14.598463268482362,11.043535057455102,5.372178662143268,5.709991455078125,-3.548871907768927,-7.685993957519543,-16.526972573135424,1.154984658096339,-12.106483265327483,-3.265504649711602,11.503811726561167,1.1747703338561506,-25.315282682135926,4.420489307807947,4,5.2649993896484375,10.299995422363281,15.544986724853516,15.669990539550781,13.089996337890625,1,0.03380470242795308,1.5693976845718078,195.83999633789062,2.1758107247057556,194.08999633789062,-2.7126018785864012,194.63999938964844,0.03380470242795308
9532,2023-04-26,189.8999938964844,192.3999938964844,189.1999969482422,191.19000244140625,1062100.0,-0.0016298449421178196,-1.379177727860616,0.3573430268191058,34.47013321554181,38.06491430133657,5.304081779275322,8.72358019712371,14.116543260727639,11.276407144430408,5.233239683346029,3.199996948242216,-3.8872190809962888,-7.627506256103487,-17.165267097750416,1.9102545855434414,-12.396386676926966,-2.8586258352800087,10.655443188182375,9.16226445241152,-18.511186660275396,4.768880420823469,4,5.110008239746065,10.145004272460909,15.140003204345675,15.980003356933565,14.340011596679688,2,0.03607164994038681,-1.132617749553787,190.2100067138672,1.5693976845718078,195.83999633789062,2.1758107247057556,194.08999633789062,0.03607164994038681
9533,2023-04-27,190.1100006103516,192.6199951171875,188.3800048828125,192.3500061035156,1513200.0,0.0011058805719692533,2.0503707688169976,1.7364268647536079,35.32277959125261,37.31064108833404,4.606544969156715,8.22237187916565,12.97047509397325,10.910181398602418,5.462596758502931,4.239990234375,-3.7909741014968006,-6.964999389648398,-17.021275700414776,3.0912769211179807,-11.993137545031601,-1.9368612342651943,9.082783657944248,22.038187836884767,-6.731035142694488,5.028138155383194,4,4.490005493164034,9.525001525878878,14.929996490478487,15.769996643066378,18.31999206542966,3,0.039187822441343334,-1.379177727860616,189.8999938964844,-1.132617749553787,190.2100067138672,1.5693976845718078,195.83999633789062,0.039187822441343334
9534,2023-04-28,194.7899932861328,194.8999938964844,188.4499969482422,189.4199981689453,1138700.0,0.024617288205544208,1.3076927276399772,-2.397313369799994,44.124853486617084,36.912605242121224,-0.05930625523512845,3.1676511023468947,7.34952813043671,6.192526332365816,5.95516137987901,6.449996948242216,-3.4946620977972316,-1.9440063476562557,-11.813584198535523,7.925571503223011,-6.878795273095875,2.9907825777833636,2.8890018681953507,81.65599846051303,50.55505452012113,4.9347889254396335,4,-0.1899871826171875,4.845008850097656,10.21750259399414,11.090003967285156,13.220001220703153,4,0.021099649632998707,2.0503707688169976,190.1100006103516,-1.379177727860616,189.8999938964844,-1.132617749553787,190.2100067138672,0.021099649632998707
9535,2023-05-01,196.47000122070312,197.30999755859372,193.2700042724609,194.7899932861328,917100.0,0.008624713755713831,1.404757471582822,0.31285092405264714,47.804227039425285,36.64012534635644,-2.0523340770859875,0.5975920999742925,4.959188247132829,4.52767347951152,5.614823582757499,4.0399932861328125,-3.408246594745634,0.3205017089843807,-7.955958407541431,8.596961825510192,-3.817728349278525,4.458731767247286,-8.089996337890625,90.59353833325389,56.357182353499894,4.138230058262904,5,-3.625,3.1650009155273438,8.534996032714844,14.719993591308594,4.69000244140625,0,-0.007278505246019362,1.3076927276399772,194.7899932861328,2.0503707688169976,190.1100006103516,-1.379177727860616,189.8999938964844,-0.007278505246019362
9536,2023-05-02,192.4199981689453,197.02999877929688,191.77999877929688,196.55999755859372,1421700.0,-0.020613849578024257,1.0669283888466703,-2.4642737123186724,48.73546542705061,36.92346199916886,1.3512247746251944,3.6402497829373033,8.306464280348223,8.629790702877585,5.356614331919694,5.25,-3.251715144047296,-2.97150115966798,-9.413722478579643,3.470720159243683,-6.192611819123812,0.24960949978785152,-3.970001220703125,45.24072340047448,6.9027839671772,3.2211106594558276,5,0.4250030517578125,7.215003967285156,12.132499694824219,18.769996643066406,7.7400054931640625,1,0.03622285254666435,1.404757471582822,196.47000122070312,1.3076927276399772,194.7899932861328,2.0503707688169976,190.1100006103516,0.03622285254666435
9537,2023-05-03,193.6999969482422,197.4499969482422,193.3800048828125,193.5800018310547,972500.0,0.0066521088840933995,-14.65414637009214,-0.02898433209616744,45.235486183804106,37.54823679400961,-0.42144875438103213,1.689197068145205,6.466937225682102,7.430156646106525,4.660463320148592,5.029998779296875,-3.5023828837232145,-1.2105018615722543,-6.492212808713305,4.071209085568796,-3.8513573351427794,1.430353611998271,-5.072799987792962,58.65487011512236,19.941342608323588,2.6408554735705216,5,-0.7849960327148438,5.935005187988281,9.892501831054688,17.894996643066406,7.69000244140625,2,0.049561209368943926,1.0669283888466703,192.4199981689453,1.404757471582822,196.47000122070312,1.3076927276399772,194.7899932861328,0.049561209368943926
9538,2023-05-04,193.02999877929688,195.3800048828125,191.7700042724609,194.57000732421875,855900.0,-0.003458947751683983,1.2848078650274934,-12.833926754832147,46.91403889286262,40.04262053839723,-0.0042982285264088205,2.11146107902988,6.521012008549917,8.124907353711365,4.981736463111199,3.610000610351591,-3.9473322141305403,-1.6544998168945426,-6.846720937882196,3.537721304093111,-4.250610377388369,0.9416107435992842,-4.049889819335931,50.88890923394097,9.71418281897791,2.59611056049383,5,-0.11499786376953125,6.605003356933594,11.055000305175781,18.56499481201172,15.070007324218722,3,0.05807390967599968,-14.65414637009214,193.6999969482422,1.0669283888466703,192.4199981689453,1.404757471582822,196.47000122070312,0.05807390967599968
9539,2023-05-05,194.94000244140625,196.5,192.8999938964844,193.97999572753903,1281200.0,0.009894854034026013,-1.307688545675981,-0.6233775241266063,45.847831826904475,41.85223943211305,-1.9903558048393961,0.013109014772680894,3.860799019284741,6.288058003022911,5.3797709899344275,3.6000061035155966,-4.142627383110749,0.3755035400390625,-4.6670861502612695,5.4180932303393945,-2.1457913051110893,2.8967983851892143,-5.621097961914046,55.809898883528234,15.27366403540016,2.5212948451501607,5,-2.0250015258789062,4.694999694824219,9.144996643066406,16.654991149902344,18.349990844726562,4,0.06920072876489125,1.2848078650274934,193.02999877929688,-14.65414637009214,193.6999969482422,1.0669283888466703,192.4199981689453,0.06920072876489125
9540,2023-05-08,191.9900054931641,194.6999969482422,189.5399932861328,193.47000122070312,1045600.0,-0.015132845548870066,1.619299719996437,-1.5416514344750103,40.41434454203829,43.207684467277424,0.3979351523659034,2.6126943580706268,6.933811565401328,9.20586071603239,5.838609675372278,5.4000091552734375,-4.0114183803436845,-2.2669937133788665,-7.138701887775056,2.6047144610173234,-4.702847800576961,0.16886037381922847,5.459991455078097,30.973591311561155,-7.3286502110130805,2.4358540871980936,5,0.9249954223632528,7.644996643066378,12.094993591308565,19.604988098144503,21.55999755859372,0,0.0834417863186232,-1.307688545675981,194.94000244140625,1.2848078650274934,193.02999877929688,-14.65414637009214,193.6999969482422,0.0834417863186232
9541,2023-05-09,192.72999572753903,194.5200042724609,190.9499969482422,191.52999877929688,959700.0,0.003854316439411143,-2.0254291533313697,-0.8108110894600605,43.240378426561996,44.18215615739078,0.05922525721780403,1.5546815508087661,6.1941848194232705,8.387515574060473,6.3528084290816595,3.5700073242187216,-3.3771913912048888,-1.2745033264160384,-5.894355332302638,3.345348679470561,-3.584429329359324,1.0354226765272472,4.5618011474609546,40.32871004456069,2.918389412114891,2.3099260029432944,5,0.18500518798830967,6.905006408691435,8.845001220703153,18.86499786376956,28.699996948242216,1,0.043739989215211716,1.619299719996437,191.9900054931641,-1.307688545675981,194.94000244140625,1.2848078650274934,193.02999877929688,0.043739989215211716
9542,2023-05-10,196.32000732421875,197.4600067138672,193.22999572753903,196.0800018310547,1437600.0,0.01862715548312921,2.3571458846752593,0.20000508627596064,52.80001180012421,46.12407084726541,-2.82099519357061,-1.8829942146296048,2.5814619176609312,4.786492205004947,6.2235434225943,4.730010986328153,-2.9205554135955367,2.1575080871581918,-2.555933600253269,6.870949774569652,-0.19921275654752435,4.514228930863908,-6.7800140380859375,85.60609271625252,44.356227387686744,2.3567208437057263,5,-3.3650054931640625,3.3149948120117188,5.1949920654296875,15.274986267089844,17.17999267578125,2,0.019559882816981178,-2.0254291533313697,192.72999572753903,1.619299719996437,191.9900054931641,-1.307688545675981,194.94000244140625,0.019559882816981178
9543,2023-05-11,193.1000061035156,196.82000732421875,192.2899932861328,196.1199951171875,731400.0,-0.01640179859704971,1.0497738806227777,-12.58299955496229,48.48486405344632,46.60851646580199,0.9697176368833595,1.14278319510629,5.815336398889116,8.071650195801197,6.15484179932853,4.5300140380859375,-2.0043972771920835,-0.9019935607910554,-5.525286302384615,3.7212991808025038,-3.213639931587835,1.4096528100057242,-3.4016125488280977,44.949580576673,1.1259609342305197,2.3116463707967783,5,0.3999938964844034,2.2749938964844034,9.042491912841825,18.494987487792997,18.889999389648494,3,0.042931087644237476,2.3571458846752593,196.32000732421875,-2.0254291533313697,192.72999572753903,1.619299719996437,191.9900054931641,0.042931087644237476
9544,2023-05-12,194.4499969482422,194.8999938964844,192.6699981689453,193.63999938964844,948800.0,0.006991148638301414,1.6081951707029252,-0.26821208783435313,47.84629810099737,46.61319102819889,-0.4845267163279061,-0.2358391086541758,4.342061737609129,6.822631667987139,6.4969767371002325,2.229995727539091,-1.3155272407182963,0.45849761962890057,-4.159453557269586,5.076448796527387,-1.8504779688203428,2.767473208078144,-4.596371130371097,61.99489062626434,17.16968969912488,2.3089755884492433,5,-0.9499969482421875,0.3300018310546875,7.692501068115234,17.144996643066406,13.529998779296847,4,0.07019804252764628,1.0497738806227777,193.1000061035156,2.3571458846752593,196.32000732421875,-2.0254291533313697,192.72999572753903,0.07019804252764628
9545,2023-05-15,196.91000366210938,197.00999450683597,191.25999450683597,193.72999572753903,835000.0,0.01265110183839191,2.4023773085760407,3.925947554818813,61.51201379687161,48.032807513734554,-3.213487974399129,-2.8564747664343884,1.5807487553147155,4.540560384782395,6.795433120489502,5.75,-0.550246547675215,2.927503967285162,-1.665657105738262,7.520665040308586,0.6309234307734357,5.224084503796888,-6.904250226318368,91.55142508906806,39.502613024597615,2.2965805365117125,5,-3.410003662109375,-2.1300048828125,5.104991912841797,14.684989929199219,9.789993286132812,0,0.08318515727687914,1.6081951707029252,194.4499969482422,1.0497738806227777,193.1000061035156,2.3571458846752593,196.32000732421875,0.08318515727687914
9546,2023-05-16,193.25,197.4199981689453,193.19000244140625,196.17999267578125,1059900.0,-0.018587190056579384,-1.7737787916991856,-0.9213790456083025,55.16179482790721,49.13573069641267,0.6443982967119553,0.498289992548564,4.862657470183137,8.368922724687906,7.1228432433910776,4.2299957275390625,-0.43286246446973564,-0.5224998474121207,-4.822864114362346,3.777864419538105,-2.6726819808872335,1.627682286062992,-3.0951614986474567,32.096799598349776,-24.32857989152464,2.150182133475106,5,0.25,1.529998779296875,8.4324951171875,18.344993591308594,8.75,1,0.10504529392888906,2.4023773085760407,196.91000366210938,1.6081951707029252,194.4499969482422,1.0497738806227777,193.1000061035156,0.10504529392888906
9547,2023-05-17,198.4600067138672,199.08999633789062,193.13999938964844,195.05999755859372,1212700.0,0.026959931248989433,1.5536531138157874,-1.1604155817102482,61.148202111864585,50.717304387412895,-4.2682456005547635,-4.808614552594406,-0.5808206845754285,3.290461462029981,7.25460097821124,5.9499969482421875,-0.4466650381383488,4.592506408691406,-0.038384294059369495,9.223397111442182,2.2770610573160184,6.907951760066794,-8.159064848264364,91.95415738570037,29.89105587586623,2.3154453513753817,5,-4.145011901855469,-3.6800079345703125,3.2224884033203125,13.134986877441406,2.3199920654296875,2,0.11574113264558838,-1.7737787916991856,193.25,2.4023773085760407,196.91000366210938,1.6081951707029252,194.4499969482422,0.11574113264558838
9548,2023-05-18,204.83999633789062,205.0,198.4199981689453,198.5,1591400.0,0.03214748265740952,-1.0246159480168269,1.8646997841335793,62.83524993812689,52.60479528865983,-9.830605603772398,-10.946497851156266,-7.093688565174887,-2.8536037484122403,7.805144272671126,6.5800018310546875,-0.014653782367702206,10.46249618530274,3.711880247804231,17.21311212280125,7.087188216553471,13.837804154052009,-14.187492293396303,98.83549055210364,37.62935038105582,3.3753079687492593,5,-7.569999694824219,-8.149993896484375,-3.2900009155273438,6.754997253417969,2.0100097656249716,3,0.0422769176768798,1.5536531138157874,198.4600067138672,-1.7737787916991856,193.25,2.4023773085760407,196.91000366210938,0.0422769176768798
9549,2023-05-19,200.88999938964844,204.25,199.25,204.0,1522200.0,-0.01928332854354542,1.7700826341484033,-0.4905366572161599,55.33558469862417,54.262710861613826,-5.529308899028848,-6.810098484577054,-3.19561275631375,1.3107857351565713,8.132864189243652,5.589996337890625,0.3887384847826354,6.172499084472662,-1.1756744743205445,13.520672643265868,2.498412305076073,9.846585863869251,-9.376645587823788,70.08734376127883,12.07808028826809,3.6740867793965974,5,-2.9150009155273438,-4.1999969482421875,0.5049972534179688,10.704994201660156,5.410003662109375,4,0.0552541497199468,-1.0246159480168269,204.83999633789062,1.5536531138157874,198.4600067138672,-1.7737787916991856,193.25,0.0552541497199468
9550,2023-05-22,203.4900054931641,204.22999572753903,199.6199951171875,201.47999572753903,1058800.0,0.012942436713699434,1.641841552990583,-0.6463052640358936,63.847894653659495,56.55243488684688,-7.06997287473277,-9.283573084395783,-5.609818813682381,-1.0276736352313947,8.692447768270537,4.610000610351534,0.8915234920818307,8.390004730224632,0.06439329367108826,16.715616166778176,4.227199011947846,12.552810448501418,-11.16745291944892,87.26817513383628,26.50184129357835,4.162805718276774,5,-5.360008239746122,-6.800003051757841,-2.0950088500976847,8.104988098144503,2.689987182617159,0,0.02206491775108721,1.7700826341484033,200.88999938964844,-1.0246159480168269,204.83999633789062,1.5536531138157874,198.4600067138672,0.02206491775108721
9551,2023-05-23,196.63999938964844,201.8300018310547,196.50999450683597,199.2700042724609,1696300.0,-0.03366261692761996,-2.6816473072862195,-1.308453783553939,53.22793356363356,56.599981749459026,0.4391787434251171,-2.031294342247236,1.2261047599524488,6.116797797329298,8.556198723578031,6.980010986328125,1.1557766006766883,1.2184989929199332,-6.803082307993321,9.240080293833188,-2.7922916575367083,5.229289643376575,-3.556799970356167,29.51095969544179,-30.22029979473775,4.01079065045663,5,1.4899978637695312,0.0500030517578125,4.754997253417969,14.954994201660156,7.970001220703153,1,0.0511594669946045,1.641841552990583,203.4900054931641,1.7700826341484033,200.88999938964844,-1.0246159480168269,204.83999633789062,0.0511594669946045
9552,2023-05-24,196.75,198.0200042724609,192.5,193.94000244140625,1757100.0,0.0005594009900986574,1.0635506448613703,-1.068438152703655,54.13517153412194,57.22779369175632,0.44319350648069644,-1.6883601700349686,1.0594880949150252,6.205575949840522,8.040623757050431,5.520004272460909,1.8881783367238825,0.9859992980956918,-6.616966039978024,8.588964636169408,-2.815483370941166,4.78748196713255,8.25,34.0,-25.740621550079474,3.80148266903686,5,1.3799972534179688,-0.05999755859375,2.514995574951172,14.844993591308594,6.9499969482421875,2,0.02668360864040653,-2.6816473072862195,196.63999938964844,1.641841552990583,203.4900054931641,1.7700826341484033,200.88999938964844,0.02668360864040653
9553,2023-05-25,197.55999755859372,199.50999450683597,195.6699981689453,197.83999633789062,2487100.0,0.004116887210133369,1.1215477996964922,-0.09964378027325671,52.98540887151735,57.79880599959187,0.37143796181536004,-2.014910842696878,0.31169574879695006,5.62104422756147,7.359338822103109,3.8399963378906534,2.5423355324112435,1.4234970092773267,-5.729815129339443,8.576809147894096,-2.1531590600310437,5.000153078585697,7.190002441406278,43.063809009308265,-16.464581367379047,3.5766560693083784,5,0.5699996948242472,-0.8699951171874716,1.837497711181669,12.67499542236331,6.290008544921875,3,0.016298852300542954,1.0635506448613703,196.75,-2.6816473072862195,196.63999938964844,1.641841552990583,203.4900054931641,0.016298852300542954
9554,2023-05-26,198.8999938964844,202.5,193.19000244140625,200.7700042724609,2839300.0,0.006782731091567573,2.493431279647989,6.678637602178956,58.173631068003196,57.42787458527316,-0.30278491334786395,-3.195018973213564,-1.1039840850272924,4.54405822831464,7.363643151503127,9.30999755859375,2.6548092107471746,2.5579933166504247,-4.66821792829117,9.78420456159202,-1.055112305820387,6.1710989391212365,5.605006103515592,54.56092265625342,-8.225049209566016,3.6131056224708025,5,-0.14999389648440342,-2.2099914550781534,0.4975013732909872,11.334999084472628,2.150009155273409,4,0.03996989668671724,1.1215477996964922,197.55999755859372,1.0635506448613703,196.75,-2.6816473072862195,196.63999938964844,0.03996989668671724
9555,2023-05-30,195.0399932861328,202.8800048828125,192.97999572753903,202.1999969482422,1776300.0,-0.019406740717953452,1.3239404836953474,3.828857718701413,52.544609840386215,57.137076253326384,3.6476481728643932,0.5822060112974157,2.6816310408095774,8.602425702404844,7.899693492645363,9.900009155273466,3.11024301799506,-1.2305068969726562,-8.479647756958656,6.018633963013343,-4.855077326965642,2.3940635330203293,9.22490671386717,24.470058683099502,-39.45646883864121,3.624570429992998,5,3.7100067138671875,1.6500091552734375,4.112506866455078,15.194999694824219,6.5300140380859375,1,0.057731799391040894,2.493431279647989,198.8999938964844,1.1215477996964922,197.55999755859372,1.0635506448613703,196.75,0.057731799391040894
9556,2023-05-31,199.38999938964844,200.8600006103516,194.82000732421875,195.4600067138672,3895700.0,0.02230314937067268,-1.3186192676940849,-0.548881377893521,53.32610125287361,56.26795393566072,0.29077166643676833,-3.3928022779293485,-1.7359783617271205,4.572141891717308,8.176702290327588,6.039993286132841,3.6410071717328663,2.770999145507801,-4.368049426297944,9.910047717313546,-0.7985251403950713,6.3405234314106735,4.639602610351545,66.37761222113767,4.978869735051951,3.5695242859028733,5,-0.6399993896484375,-2.6999969482421875,-0.23749923706054688,10.844993591308594,7.94000244140625,2,0.034053830718278943,1.3239404836953474,195.0399932861328,2.493431279647989,198.8999938964844,1.1215477996964922,197.55999755859372,0.034053830718278943
9557,2023-06-01,203.3000030517578,205.38999938964844,197.0500030517578,199.2100067138672,1549100.0,0.019609828346849323,1.016930451564812,1.0407134759042693,60.88812385025671,56.05160659256403,-3.1966390094472388,-6.900514468879351,-5.886505643530313,0.9260911633549256,8.862152506297576,8.339996337890625,3.6173759654559206,6.201002502441412,-1.3884053704452128,13.790410375328037,2.4062985659980995,9.995706438884724,-10.800003051757812,83.1587774283108,18.866393906180036,3.794703936443316,6,-4.355003356933594,-6.415000915527344,-5.307498931884766,6.4799957275390625,8.75,3,0.006443667186076141,-1.3186192676940849,199.38999938964844,1.3239404836953474,195.0399932861328,2.493431279647989,198.8999938964844,0.006443667186076141
9558,2023-06-02,204.2400054931641,208.47999572753903,203.0,205.30999755859372,1385500.0,0.0046237207441997,-2.08731888262776,-0.2616119861812562,60.54275646616744,56.63018123340217,-4.727888445250699,-7.333629862473288,-6.778341656270783,0.17388090058796024,9.442214987143336,5.479995727539034,4.146871352229027,6.580504608154314,-1.3898317780282525,14.55084099433688,2.5953364150630307,10.565672801245597,-11.482205505371127,72.6452242943552,7.729181241296075,3.98516819309129,6,-3.7500076293945597,-5.81000518798831,-6.7125053405762,5.024993896484347,11.080001831054659,4,-0.002643990062661694,1.016930451564812,203.3000030517578,-1.3186192676940849,199.38999938964844,1.3239404836953474,195.0399932861328,-0.002643990062661694
9559,2023-06-05,208.42999267578125,208.91000366210938,202.72000122070312,203.92999267578125,1341300.0,0.020515016989447687,1.267391037034553,-4.205638663491517,61.96012057484059,56.420428557977836,-8.644960278720674,-11.02649655112532,-10.95945779081211,-3.8173713553756556,10.334231585630151,6.19000244140625,4.131025431423524,10.095992279052723,0.9049374192395874,19.28704713886586,5.500464849146169,14.691519708959277,-15.043304858398443,96.98674986039126,33.975917644669465,4.5955274299065625,6,-7.7249908447265625,-9.749992370605469,-11.312488555908203,0.42501068115234375,8.160003662109375,0,-0.021973740503795636,-2.08731888262776,204.2400054931641,1.016930451564812,203.3000030517578,-1.3186192676940849,199.38999938964844,-0.021973740503795636
9560,2023-06-06,208.00999450683597,209.9199981689453,207.17999267578125,209.2400054931641,926800.0,-0.002015056295658013,1.1158373493266558,-0.2733357747395833,66.42920203527525,57.88723616593803,-8.399692505792018,-9.849787893876368,-10.505627259033076,-3.3028493991086805,10.677612260925734,2.7400054931640625,3.518915235133136,8.874994659423862,-0.7692582035530506,18.519247522400775,4.05286822793542,13.697121090912304,-13.691907738769572,87.35096145587144,19.58578169329155,4.822126431488456,6,-6.79999542236331,-8.279998779296903,-10.892490386962919,0.8450088500976278,6.130004882812472,1,-0.03345988961530122,1.267391037034553,208.42999267578125,-2.08731888262776,204.2400054931641,1.016930451564812,203.3000030517578,-0.03345988961530122
9561,2023-06-07,201.16000366210938,208.47000122070312,200.3300018310547,208.25,1329700.0,-0.03293106593732198,1.1620187806746292,5.7641731795062645,52.89948236111498,57.74993736893725,-0.9399589923441738,-2.4620929886489193,-3.6533142101661156,3.6023132558964335,10.4347918737334,8.139999389648438,3.363588953629943,1.6035034179687386,-7.588351948135369,10.795358784072846,-2.992424265083315,6.199431101020792,-5.593763981972671,31.934748793049483,-31.416964663938078,4.5959276830520475,6,0.2899932861328125,-1.4300079345703125,-4.920001983642578,7.69000244140625,12.569992065429659,2,0.0020381967321796424,1.1158373493266558,208.00999450683597,1.267391037034553,208.42999267578125,-2.08731888262776,204.2400054931641,0.0020381967321796424
9562,2023-06-08,200.16000366210938,201.77999877929688,198.41000366210938,201.1300048828125,1043100.0,-0.004971167139565691,1.969173063737682,0.13681265468632303,44.317637799710404,56.78685169429204,0.6644974863021957,-1.2223291457970618,-2.614852229084761,4.64217109205353,10.733189561719353,3.3699951171875,2.5459968006790348,0.4115036010742301,-8.655272364534738,9.478279566683199,-4.121884381730268,4.944891583878729,-3.445463302867978,15.204177542922823,-41.85556532868795,4.533387982804485,6,1.2899932861328125,-0.4300079345703125,-3.920001983642578,6.724998474121094,17.080001831054716,3,0.0358213331223205,1.1620187806746292,201.16000366210938,1.1158373493266558,208.00999450683597,1.267391037034553,208.42999267578125,0.0358213331223205
9563,2023-06-09,201.38999938964844,203.3500061035156,198.00999450683597,200.6499938964844,1348300.0,0.0061450624751957506,1.291841165164264,-0.7628913009280814,50.65002614546081,55.95089559178733,0.03902516973855086,-1.8966580474243528,-3.852229966194642,3.4578338143426777,10.958883871556367,5.340011596679631,2.7643621137132754,1.2269996643066463,-7.30203895812042,9.756038286733713,-3.0375196469068726,5.491518975520165,-3.619022405630716,28.379545285663234,-25.915617521319753,4.264519311213527,6,0.05999755859375,-1.660003662109375,-5.114997863769531,3.5750045776367188,17.680007934570312,4,0.05293214009839908,1.969173063737682,200.16000366210938,1.1620187806746292,201.16000366210938,1.1158373493266558,208.00999450683597,0.05293214009839908
9564,2023-06-12,208.1000061035156,208.2400054931641,202.88999938964844,202.91000366210938,1511100.0,0.03331847030241386,-1.0458871377139398,7.013464750397163,55.41461295466766,56.269784826707486,-5.843193619095928,-7.938624576079775,-10.570782834726202,-3.124240712767346,11.490940479005276,6.850006103515653,3.1362002741457786,7.254505920410139,-1.5303842916184465,16.039396132438725,2.8620608143958464,11.646951026424432,-10.09001159667963,84.71879508131585,33.165433608350796,4.392445106014288,6,-5.730003356933565,-8.370010375976534,-11.82500457763669,-3.1350021362304403,2.8699951171875284,0,0.03469486308958447,1.291841165164264,201.38999938964844,1.969173063737682,200.16000366210938,1.1620187806746292,201.16000366210938,0.03469486308958447
9565,2023-06-13,213.2899932861328,213.5500030517578,207.3699951171875,208.6199951171875,1799600.0,0.024939870400751296,1.3814978258504762,0.8998065456940296,70.34955368665413,58.16127954157199,-9.132561871341949,-12.478313972853755,-15.92034275227806,-8.123362091047909,12.825717630862195,6.1800079345703125,3.7105436341711027,11.625493621826166,1.4425359406599512,21.80845130299238,6.534014781243059,16.716972462409274,-15.279998779296847,98.32683640505483,42.16827365914169,5.091478840583111,6,-7.989990234375,-11.7449951171875,-17.014991760253906,-8.324989318847656,-3.389999389648409,1,0.015471907523250783,-1.0458871377139398,208.1000061035156,1.291841165164264,201.38999938964844,1.969173063737682,200.16000366210938,0.015471907523250783
9566,2023-06-14,213.5500030517578,214.8999938964844,209.66000366210938,212.8500061035156,1933400.0,0.0012190434329293343,2.0823665632951665,0.1498923389086265,70.4578790720006,59.224585677321315,-8.015678671188624,-11.741514522332523,-16.32149590749418,-8.346332669622598,14.320498728959958,5.239990234375028,3.997516159643766,10.870503234863293,0.18458669041888243,21.556419779307703,5.5275449626410875,16.213461507085498,-13.986007690429659,92.0071587121905,31.6806035695736,5.342958272222204,6,-7.095008850097628,-10.625007629394531,-17.275001525878906,-8.584999084472656,-3.0200042724609375,2,0.0027628018237377816,1.3814978258504762,213.2899932861328,-1.0458871377139398,208.1000061035156,1.291841165164264,201.38999938964844,0.0027628018237377816
9567,2023-06-15,221.42999267578125,222.1499938964844,211.38999938964844,211.41000366210938,2128100.0,0.036899974298354676,-1.139164437002123,14.314332425067539,74.7974317792588,60.808438489887024,-14.58750905407743,-18.775022012405373,-24.11663945735458,-16.2291482440763,15.79495806067855,10.759994506835966,5.156340311986298,17.601993560791016,4.226503749587835,30.977483371994197,10.914248655189425,24.289738466392606,-20.025677490234358,97.01739337652221,33.08175940977149,6.687744905601587,6,-11.349998474121065,-14.724998474121065,-25.154991149902344,-21.48499298095703,-10.669998168945284,3,-0.03477395656837046,2.0823665632951665,213.5500030517578,1.3814978258504762,213.2899932861328,-1.0458871377139398,208.1000061035156,-0.03477395656837046
9568,2023-06-16,213.5,223.63999938964844,212.3600006103516,223.63999938964844,3289000.0,-0.03581264028397624,1.2248519641553812,-1.0119770965629615,63.34065599443184,60.96183131428605,-5.817637705692789,-10.71219828989905,-16.00618563041303,-8.270522376347571,16.22188663947903,11.279998779296847,5.8736763040601545,9.239000701904303,-4.81777429765927,23.295775701467875,2.2106132021225164,16.26738820168609,-9.191289794921857,51.132533061935234,-13.411070203446968,7.028387499781787,6,-2.6750030517578125,-6.0500030517578125,-17.204998016357422,-13.555000305175781,-0.75,4,0.017517590131916227,-1.139164437002123,221.42999267578125,2.0823665632951665,213.5500030517578,1.3814978258504762,213.2899932861328,0.017517590131916227
9569,2023-06-20,211.9900054931641,214.02999877929688,209.2700042724609,211.6300048828125,1730900.0,-0.00707257380251014,1.1441478594675345,-0.03550302090936047,66.18295175165892,60.93447017166201,-4.190192709977907,-8.778035682785315,-14.322785342631931,-6.677633754605694,16.425061316987993,4.759994506835966,5.886623178930904,7.174005889892612,-7.195404424349277,21.543416204134502,-0.010699267228318377,14.358711047013543,-4.58828901855469,28.395876845567575,-39.51413844688081,7.184705157120941,6,-1.1650085449219034,-4.540008544921903,-17.55250549316409,-12.045005798339872,-2.5299987792969034,1,0.03339780955514415,1.2248519641553812,213.5,-1.139164437002123,221.42999267578125,2.0823665632951665,213.5500030517578,0.03339780955514415
9570,2023-06-21,207.97999572753903,212.1199951171875,207.69000244140625,210.0,1711800.0,-0.01891603217942439,-2.407698673067556,-5.611113465858153,58.25485448567024,61.52951151883482,-0.2066133796852796,-4.652959576589723,-10.208181643591587,-2.7023706413970388,16.518347955164064,4.42999267578125,5.788101561959138,2.939496612548794,-11.482886475295487,17.361879700393075,-4.271694931373332,10.15068815647092,15.660003662109403,1.8181400728402246,-63.54751943594307,7.211191543922137,6,2.8450012207031534,-0.5299987792968466,-13.839996337890597,-8.034996032714815,1.8099975585937784,2,0.01437640905176818,1.1441478594675345,211.9900054931641,1.2248519641553812,213.5,-1.139164437002123,221.42999267578125,0.01437640905176818
9571,2023-06-22,206.6999969482422,207.8500061035156,205.0399932861328,207.0500030517578,1889600.0,-0.006154432183822611,1.8820463864284251,0.17326998179524317,53.44129192000188,62.54325086553387,2.170083282626763,-2.7201094365047993,-8.824700456926877,-1.5035548705240558,17.25494855598324,2.9400024414062216,5.234482750099232,1.1564979553222656,-12.72381560141747,15.036811512062002,-5.7836588230476025,8.096654733692134,16.6210025024414,8.92474794293543,-51.95166047624535,6.940156778369862,6,4.125,1.3700027465820312,-12.55999755859375,-6.754997253417969,5.290008544921903,3,0.01548135943632123,-2.407698673067556,207.97999572753903,1.1441478594675345,211.9900054931641,1.2248519641553812,213.5,0.01548135943632123
9572,2023-06-23,202.0,203.19000244140625,200.25,202.8600006103516,1538600.0,-0.02273825359281001,2.8684133915574965,2.457101752550434,47.89314591070728,62.23693083945014,7.999795685242702,2.5227116636245626,-3.9247628553551124,3.1152069680704813,18.3234799695363,6.4499969482421875,4.359802755290758,-3.8059989929199105,-17.175267615462275,9.563269629622454,-10.490633304191078,2.8786353183512574,20.58975920410157,7.48183003704774,-49.761723040967155,6.684634311271178,6,9.944999694824219,6.069999694824219,-7.8600006103515625,-2.0550003051757812,10.449996948242188,4,0.042227716729192455,1.8820463864284251,206.6999969482422,-2.407698673067556,207.97999572753903,1.1441478594675345,211.9900054931641,0.042227716729192455
9573,2023-06-26,200.77999877929688,204.44000244140625,199.63999938964844,201.13999938964844,1286900.0,-0.006039610003480855,-2.6363667890067335,0.4186050637852277,42.37896176940032,60.78852515219822,10.196432492314159,4.212282030541701,-2.6164244136485877,4.149612401945291,19.504829591422855,4.8000030517578125,4.712577944035218,-5.187000274658203,-18.211253761558538,7.837253212242132,-11.699127018108356,1.3251264687919502,20.469374872558603,7.9221642668623415,-42.46439640351534,6.512126743450167,6,10.860000610351562,7.290000915527344,-6.232501983642578,-0.8349990844726562,6.0,0,0.049706125053369465,2.8684133915574965,202.0,1.8820463864284251,206.6999969482422,-2.407698673067556,207.97999572753903,0.049706125053369465
9574,2023-06-27,206.8500061035156,207.25,201.0500030517578,201.75999450683597,1556800.0,0.030232131492794023,1.105262339802128,-14.138897130504652,48.961328083477355,58.41205564073413,4.3923705875591,-1.2981490852973536,-8.47254680624161,-2.1848271537430435,20.276262624019132,6.470001220703125,5.815348948025985,0.48550643920896164,-12.108770494814706,13.07978337323263,-5.811632027802858,6.782644906220781,12.670617607363312,57.772509472556564,11.563440644073388,6.297138467011834,6,4.789993286132841,1.2199935913086222,-9.870006561279268,-6.905006408691378,-4.230010986328097,1,0.028523054012054683,-2.6363667890067335,200.77999877929688,2.8684133915574965,202.0,1.8820463864284251,206.6999969482422,0.028523054012054683
9575,2023-06-28,206.3000030517578,208.3600006103516,203.91000366210938,206.1499938964844,1194400.0,-0.0026589462679664777,1.0843056185878164,0.029471279666880252,55.1877271762643,56.71537209676343,4.298616351683506,0.14617255100665716,-7.788977974568326,-2.001421029915292,21.067731149430497,4.449996948242216,6.58291648350928,-0.6274971008300838,-12.041665846083532,10.786671644423365,-6.334581473456808,5.07958727179664,11.630170713422672,76.37617809384129,27.18991931567767,5.707084372626719,6,5.339996337890625,1.7699966430664062,-8.96750259399414,-6.665000915527344,-4.7299957275390625,2,0.015317516312961743,1.105262339802128,206.8500061035156,-2.6363667890067335,200.77999877929688,2.8684133915574965,202.0,0.015317516312961743
9576,2023-06-29,206.17999267578125,210.5,205.3600006103516,207.0200042724609,1104300.0,-0.0005817274561380481,-3.145167939260143,-5.599735530465727,56.18576711941304,54.647409356780564,3.646743242142321,0.8442388436880321,-7.5456481839601395,-2.179617041576307,22.003312228641978,5.139999389648409,6.635471076004848,-1.0870071411132756,-11.947704782024118,9.773690499797567,-6.517355961568683,4.343341679342132,10.286967139356676,60.22092926863195,6.457901698365745,5.430348820455415,6,5.4600067138671875,1.8900070190429688,-8.76999282836914,-6.544990539550781,-2.459991455078125,3,0.017508976324527747,1.0843056185878164,206.3000030517578,1.105262339802128,206.8500061035156,-2.6363667890067335,200.77999877929688,0.017508976324527747
9577,2023-06-30,204.6100006103516,207.75999450683597,203.75,207.4199981689453,2094800.0,-0.007614667383844975,1.2979975515914444,3.3451890065576353,53.28571553132974,53.530193749769225,2.8830970371148226,2.6534483499023906,-5.839345839579806,-0.8350428930488931,22.005124290731242,4.009994506835966,5.480293522548379,-2.7224990844726165,-13.497927806615337,8.052929637670104,-8.110213445543991,2.665215276598758,10.510802370747172,45.764281228178156,-10.746529696625792,5.3877143610713665,6,2.2249984741210653,3.459999084472628,-7.2000007629394815,-4.974998474121122,-1.3800048828125568,4,0.03606864210350391,-3.145167939260143,206.17999267578125,1.0843056185878164,206.3000030517578,1.105262339802128,206.8500061035156,0.03606864210350391
9578,2023-07-03,203.6999969482422,205.19000244140625,202.1100006103516,203.0,818900.0,-0.004447503344874981,-1.4838767235386026,-0.24910945068311902,44.90739645127169,51.16624316083731,2.5219941539745037,3.7111965957573716,-4.73889904843179,-0.24282278269075164,21.381921040231667,3.080001831054659,4.187083552699562,-3.605502319335926,-14.416206858902683,7.205202220230831,-9.010854589119305,1.7998499504474523,10.182341745540555,28.042272510757854,-23.87180754066256,5.405352269783372,7,2.1800003051757812,4.6100006103515625,-6.289997100830078,-4.064994812011719,1.0700073242187216,0,0.042955327104021945,1.2979975515914444,204.6100006103516,-3.145167939260143,206.17999267578125,1.0843056185878164,206.3000030517578,0.042955327104021945
9579,2023-07-05,203.8500061035156,203.97000122070312,200.50999450683597,202.41000366210938,1688600.0,0.0007364219809562478,3.119073569482255,2.057155313351458,37.63105018083809,48.874709349189295,1.224687262158227,3.3734310061121846,-4.675064475419816,-0.6757661530566565,20.544581050212745,3.460006713867159,1.7218305958496956,-3.226493835449247,-14.130534262646506,7.677546591748012,-8.678514049047891,2.2255263781493966,8.892945445936391,33.43353113234157,-12.088755858356649,5.452020213598634,7,1.2199935913086222,4.459991455078153,-6.440006256103487,-4.215003967285128,4.209991455078125,2,0.014373277351257041,-1.4838767235386026,203.6999969482422,1.2979975515914444,204.6100006103516,-3.145167939260143,206.17999267578125,0.014373277351257041
9580,2023-07-06,201.0500030517578,201.19000244140625,197.5200042724609,200.0,1685700.0,-0.01373560445387445,4.518786641120702,0.7291675496969584,34.6437392494927,46.78609238579938,3.28359874349934,5.929270652657237,-1.7457613429613161,1.7689780075824046,19.29999125730485,6.3300018310546875,0.1943884114939749,-5.678497314453125,-16.896820130752133,5.539825501845883,-11.287658722602629,-0.06933590630362119,10.644712324909904,27.19568521742622,-11.932422826228322,5.609161408149511,7,2.9599990844726562,7.2599945068359375,-3.3300018310546875,-1.4150009155273438,6.910003662109375,3,0.007808963151447967,3.119073569482255,203.8500061035156,-1.4838767235386026,203.6999969482422,1.2979975515914444,204.6100006103516,0.007808963151447967
9581,2023-07-07,201.57000732421875,203.9499969482422,200.3999938964844,200.3999938964844,1176300.0,0.0025864424997152913,-5.068311640888115,1.1142952639762564,20.216002767998745,43.71085425883177,2.1896436680862337,5.735626296888711,-1.9462579907903432,0.9226710640033957,19.881150015164163,3.550003051757784,-1.4755362389238371,-5.178993225097656,-16.35589263623129,5.997906186035976,-10.767442930664487,0.40945648046917427,8.707236942028288,39.550848770951106,7.4253937398099055,5.588449705566817,7,2.4399948120117188,7.659996032714844,-3.850006103515625,-1.9350051879882812,9.909988403320284,4,0.0,4.518786641120702,201.0500030517578,3.119073569482255,203.8500061035156,-1.4838767235386026,203.6999969482422,0.0
9582,2023-07-10,207.3300018310547,208.07000732421875,201.0,201.0,1097400.0,0.028575652614682756,-1.2338089349464738,5.410195884086832,40.102674862771345,43.457933491428555,-3.0561690385118254,0.5695320546399785,-7.30323150975255,-5.152605245792813,21.12092465946061,7.07000732421875,-2.2751074170103607,0.22250137329100994,-10.515888890705241,10.960891637287261,-5.14669375870713,5.59169650528915,1.6715184358137378,92.98573195160581,60.65115138819923,5.3691951319981275,7,-3.3199996948242188,3.0149993896484375,-9.610000610351562,-7.694999694824219,2.1999969482421875,0,-0.017411858286159765,-5.068311640888115,201.57000732421875,4.518786641120702,201.0500030517578,3.119073569482255,203.8500061035156,-0.017411858286159765
9583,2023-07-11,212.0500030517578,212.66000366210938,206.8800048828125,207.58999633789062,1183500.0,0.022765645005633495,1.0352079947346506,0.7045822154405401,50.08725639443792,43.583036637090835,-6.715619974669579,-3.4898258374731768,-11.563825676169245,-10.228149669390064,22.341215136571606,5.779998779296875,-2.574026252221188,4.409502410888678,-6.191327749929286,15.010332571706641,-0.8909126695203042,9.70991749129766,-14.529998779296903,95.97093371900243,60.5299624529504,5.300415080408986,7,-6.959999084472656,-1.470001220703125,-14.135002136230469,-12.415000915527344,-8.400009155273409,1,-0.041593997629257085,-1.2338089349464738,207.3300018310547,-5.068311640888115,201.57000732421875,4.518786641120702,201.0500030517578,-0.041593997629257085
9584,2023-07-12,215.32000732421875,218.0200042724609,214.9199981689453,216.6699981689453,1469800.0,0.015420911225654477,-1.883714328296745,-0.30268807455583646,60.90963892856553,44.21880460956875,-9.675261093005787,-6.525771574219306,-14.477826415366593,-13.858091126368947,23.000433918454366,5.970001220703097,-2.066141029146735,7.318506622314459,-3.826006846945745,18.463020091574663,1.746249887684371,12.890763356944547,-17.49720306396486,86.82928317930654,45.1881413421894,5.572256734630099,7,-7.550003051757841,-4.7400054931640625,-15.860008239746094,-15.685005187988281,-16.620010375976562,2,-0.048996854416190616,1.0352079947346506,212.0500030517578,-1.2338089349464738,207.3300018310547,-5.068311640888115,201.57000732421875,-0.048996854416190616
9585,2023-07-13,216.58999633789062,218.83999633789062,216.5200042724609,217.97999572753903,1011800.0,0.005898146806950333,-2.032702031535095,1.029636160184442,64.7041235003814,45.16528865189857,-10.428815826518644,-7.943103536457755,-15.423874454062513,-15.37012153787731,22.96395283691143,3.519989013671875,-1.0184231603294052,8.423495483398426,-3.1405182041248167,19.98750917092167,2.6414886396368047,14.205502327160048,-17.95930407714846,87.79826625755905,40.28297061791122,5.782006843761616,7,-8.409996032714844,-6.0099945068359375,-16.89749526977539,-16.954994201660156,-16.910003662109375,3,-0.039383161381053355,-1.883714328296745,215.32000732421875,1.0352079947346506,212.0500030517578,-1.2338089349464738,207.3300018310547,-0.039383161381053355
9586,2023-07-14,214.13999938964844,216.07000732421875,210.5,215.9499969482422,1189400.0,-0.011311681008665198,4.434104949758095,1.3021570887535256,69.34351752304019,46.94948887319973,-7.521964058904928,-5.740982368107353,-12.541163069443257,-13.14454033634351,22.33783720558523,6.089996337890625,-0.8233300668256618,5.943998718261724,-5.680690468233422,17.56868790475687,0.1316541250141654,11.756343311509283,-14.296748884277378,73.65472021841285,20.204854890899846,5.8123445932475715,7,-5.959999084472656,-3.55999755859375,-13.670001983642578,-14.504997253417969,-12.119995117187528,4,-0.02885959042400177,-2.032702031535095,216.58999633789062,-1.883714328296745,215.32000732421875,1.0352079947346506,212.0500030517578,-0.02885959042400177
9587,2023-07-17,213.72999572753903,216.1199951171875,212.6999969482422,213.4900054931641,1428400.0,-0.001914652392257521,-2.758224621885375,-0.13259146855501833,71.18087566516942,49.86876434141059,-6.350014136148246,-6.258286402981611,-11.735552114684282,-12.892880533326803,20.849819681401822,3.4199981689453125,-0.9677140585612278,5.918994903564425,-4.283230890750929,16.121220697879778,0.8178820064067622,11.020107800722087,-12.746940472216806,57.2742118625685,-1.8546850665041248,5.101112897157676,7,-5.549995422363253,-3.1499938964843466,-13.139999389648409,-14.094993591308565,-13.149993896484347,0,-0.010527301010515577,4.434104949758095,214.13999938964844,-2.032702031535095,216.58999633789062,-1.883714328296745,215.32000732421875,-0.010527301010515577
9588,2023-07-18,217.2400054931641,217.9199981689453,212.41000366210938,212.57000732421875,1754800.0,0.016422635267815178,-1.2084122009020717,19.45911749746149,68.54692985920644,53.30386208345152,-8.646682794281418,-9.985710603377072,-14.779412054027489,-16.560793284196762,19.212622566753126,5.5099945068359375,-1.0517426605160836,9.242004394531278,-1.5209705255973063,20.004979314659863,3.860516934466972,14.623491854595585,-15.185533772887766,80.81544907331208,20.626216694758057,5.381487460064296,7,-9.06000518798831,-6.660003662109403,-16.650009155273466,-17.605003356933622,-12.8800048828125,1,-0.0354907315361388,-2.758224621885375,213.72999572753903,4.434104949758095,214.13999938964844,-2.032702031535095,216.58999633789062,-0.0354907315361388
9589,2023-07-19,219.07000732421875,222.6300048828125,216.83999633789062,217.97000122070312,1869400.0,0.008423871224364499,-2.4464173804052645,0.23554743786206822,71.79923846774585,57.43225088547965,-9.041494022524944,-11.866502106477355,-16.173962825384223,-18.610873381920044,18.39110988715762,5.790008544921875,-0.7556227908240203,10.718006134033203,-1.019425126688816,22.455437394755222,4.849290503672194,16.586721764394213,-16.00840412688558,70.65130976461472,11.992857774609483,5.868715630361015,7,-7.5550079345703125,-8.490005493164062,-18.480010986328125,-19.43500518798828,-10.470001220703153,2,-0.07038851925043788,-1.2084122009020717,217.2400054931641,-2.758224621885375,213.72999572753903,4.434104949758095,214.13999938964844,-0.07038851925043788
9590,2023-07-20,210.97000122070312,218.52999877929688,210.66000366210938,217.13999938964844,1163300.0,-0.0369745096668016,-1.3181157287034062,-5.609058121792204,56.42608805303358,61.45559369492796,0.6857595186192214,-3.72182692335889,-7.628548614377905,-10.3231414175564,17.476779791278098,8.410003662109375,-0.048767656607424215,2.4684997558593693,-9.325014691130235,14.262014202848974,-3.428257467635433,8.365256979354172,-6.342925888531596,3.8746993529169056,-52.33121388178497,5.8967572234948085,7,0.845001220703125,-0.3899993896484375,-9.920001983642578,-11.334999084472656,4.9499969482421875,3,-0.05815994786682899,-2.4464173804052645,219.07000732421875,-1.2084122009020717,217.2400054931641,-2.758224621885375,213.72999572753903,-0.05815994786682899
9591,2023-07-21,209.8999938964844,214.91000366210938,209.25,213.1100006103516,4587600.0,-0.005071845845511236,-1.5099825081960796,0.5202605618302638,57.19334822001021,63.35455740128784,3.42143809628692,-2.5294795881209495,-6.140239157749164,-9.135988012606475,16.991295647351972,5.660003662109375,1.0103271566456442,1.2384925842285384,-10.53893035646172,13.015915524918796,-4.6502188861165905,7.127204054573667,-3.8326842002616104,4.857949620925502,-50.493067698477,5.888711470345123,7,4.855010986328097,0.6800079345702841,-6.477493286132841,-8.934989929199247,7.190002441406222,4,-0.04868985954207938,-1.3181157287034062,210.97000122070312,-2.4464173804052645,219.07000732421875,-1.2084122009020717,217.2400054931641,-0.04868985954207938
9592,2023-07-24,210.52999877929688,212.1999969482422,207.5800018310547,210.82000732421875,1508100.0,0.003001452601866905,2.029517119929559,0.09034515213598833,59.358721691921644,64.38472021211936,3.68008916275906,-2.6221093805746705,-6.4517312231538995,-9.676088201740868,17.30074201909409,4.6199951171875,2.5918270405800286,1.4419975280761719,-9.930537919737304,12.814532975889648,-4.24427019583058,7.128265251982924,-3.1376734681469145,19.601304651547117,-37.584604903169456,5.686267723906741,7,4.575004577636719,0.0500030517578125,-5.840003967285156,-8.889999389648438,8.869995117187528,0,-0.04042176676093168,-1.5099825081960796,209.8999938964844,-1.3181157287034062,210.97000122070312,-2.4464173804052645,219.07000732421875,-0.04042176676093168
9593,2023-07-25,210.75999450683597,212.63999938964844,210.5,211.0,850400.0,0.0010924605940847432,-4.631618045656233,0.8275807639691749,59.44761298360681,64.22227288490173,3.6295478591329413,-2.1777474079420927,-6.250168373234686,-9.777045016893027,17.466613153772354,2.1399993896484375,4.739684391428057,1.172993469238321,-9.52016039143524,11.866147329911882,-4.1735834610984455,6.5195703995750875,-3.1799926757812784,21.129515155878064,-37.4473446033996,5.346576930336776,7,4.345008850097628,-0.17999267578127842,-2.3675003051757812,-5.494995117187528,10.790008544921847,1,-0.0483013519695793,2.029517119929559,210.52999877929688,-1.5099825081960796,209.8999938964844,-1.3181157287034062,210.97000122070312,-0.0483013519695793
9594,2023-07-26,212.75,213.67999267578125,208.22999572753903,208.6300048828125,1095000.0,0.00944204566820428,-1.2154398675093987,-17.166253417256787,66.35904468782442,64.40615301683984,1.3819787872811276,-3.9031956550360007,-7.820114346586763,-11.700973740714858,17.107564257721897,5.449996948242216,5.777088838297516,2.8679992675781136,-7.832760541511902,13.56875907666813,-2.4823806369668944,8.218379172123122,9.8800048828125,47.21460830886585,-14.698419830618931,5.350379904545012,7,2.3550033569335938,-2.6749954223632812,-3.6125030517578125,-6.739997863769531,9.19000244140625,2,-0.039435954827959585,-4.631618045656233,210.75999450683597,2.029517119929559,210.52999877929688,-1.5099825081960796,209.8999938964844,-0.039435954827959585
9595,2023-07-27,209.4600067138672,220.25,208.4499969482422,216.0,1901900.0,-0.015464128254443321,-1.7570059305975696,-1.5873788924772598,60.23877045807637,63.394514454066076,3.971910871462512,-0.38401299087433927,-4.218936335079377,-8.464436091935767,16.89815635224083,11.800003051757812,6.044243845915673,-0.5799942016601562,-11.150587251262294,9.990598847941982,-5.865290726461211,4.705302323140899,12.881997985839831,14.8382411563442,-47.841992141506864,5.285296524801068,7,5.644996643066406,0.6149978637695312,-0.322509765625,-3.4500045776367188,10.559997558593722,3,-0.0041057986383357115,-1.2154398675093987,212.75,-4.631618045656233,210.75999450683597,2.029517119929559,210.52999877929688,-0.0041057986383357115
9596,2023-07-28,209.7899932861328,215.2899932861328,208.32000732421875,213.0200042724609,1479500.0,0.0015754156482787884,-1.2593209943712966,0.493885978931646,53.71599849163902,61.453972545896036,3.3078397641252195,-0.45290090945951533,-4.109496844961711,-8.860393479347636,16.37901755043427,6.9699859619140625,5.612025577301921,-0.4305076599121094,-10.845719841391997,9.984704521567778,-5.638113750652053,4.777098430827834,12.269771234130843,17.442713294899328,-39.69371847695858,5.207606090739947,7,5.315010070800781,0.28501129150390625,-0.652496337890625,-3.7799911499023438,9.670013427734375,4,0.0292197200962383,-1.7570059305975696,209.4600067138672,-1.2154398675093987,212.75,-4.631618045656233,210.75999450683597,0.0292197200962383
9597,2023-07-31,211.9900054931641,212.17999267578125,209.1199951171875,210.8300018310547,1302000.0,0.010486735675856007,2.9740795053703777,-0.3591330391814256,49.90190071114505,59.38230264055588,0.9331885236303492,-2.183628984687658,-6.003418427427135,-11.068746815297459,16.168144093663937,3.05999755859375,4.934801650768463,1.4005043029785327,-8.695813644428398,11.496822250385463,-3.6476546707249327,6.448663276681998,9.793163651245067,31.28126812932684,-20.07773236681163,5.0481589737034644,7,3.114997863769503,-1.9150009155273722,-2.542507171630888,-5.980003356933622,10.209991455078097,0,0.0240576947618929,-1.2593209943712966,209.7899932861328,-1.7570059305975696,209.4600067138672,-1.2154398675093987,212.75,0.0240576947618929
9598,2023-08-01,212.4499969482422,213.25,209.0,211.1699981689453,757200.0,0.0021698733108099777,1.9513838850506506,1.1034437399699817,44.8325352279065,56.38600228057372,-0.3103576221535036,-2.0601040223369864,-6.351340793550776,-11.519001098459427,16.335574228343464,4.25,4.268689006321637,1.4229957580566293,-8.161666575373147,11.007658091486405,-3.3693354086582588,6.215326924771517,9.062108727829582,35.108150754751385,-11.278134799603627,4.792331166714885,8,1.4650039672851562,-2.3749923706054688,-2.4424972534179688,-6.439994812011719,8.559997558593778,1,0.03271356577112772,2.9740795053703777,211.9900054931641,-1.2593209943712966,209.7899932861328,-1.7570059305975696,209.4600067138672,0.03271356577112772
9599,2023-08-02,206.77999877929688,209.8300018310547,203.67999267578125,209.4499969482422,1386700.0,-0.02668862438405517,2.5860028738061027,-2.0859380587940777,34.75288550837787,53.97786866450087,3.8364068019649835,4.048210553752,-0.5055090979557235,-5.807949904208272,16.491993037033303,8.770004272460938,3.4007936127110554,-4.393502044677746,-13.598316006809057,4.8113119174535655,-8.995909025743401,0.20890493638790986,14.466464697804241,18.708537919501406,-21.512461683375566,4.602406981065652,8,5.18499755859375,3.2950057983398438,3.075000762939453,-0.7699966430664062,12.410003662109375,2,0.07142859251210965,1.9513838850506506,212.4499969482422,2.9740795053703777,211.9900054931641,-1.2593209943712966,209.7899932861328,0.07142859251210965
9600,2023-08-03,202.6199951171875,206.0500030517578,202.3300018310547,203.97000122070312,1426800.0,-0.020118017635494256,-2.8549381739982924,0.5056206102376829,32.99882316434129,51.28958810275988,7.47329877267191,8.782129149197317,3.7017949995881168,-1.5273591849998525,17.1514510523198,4.4499969482421875,2.24768027781613,-8.632005310058588,-17.493689352764562,0.22967873264738614,-13.062847331411575,-4.201163288705601,17.92380952786081,2.2376039917772026,-32.35990136048281,4.430842021352991,8,8.670005798339844,7.455009460449219,7.235004425048828,3.3900070190429688,16.12001037597659,3,0.09535094161385604,2.5860028738061027,206.77999877929688,1.9513838850506506,212.4499969482422,2.9740795053703777,211.9900054931641,0.09535094161385604
9601,2023-08-04,201.57000732421875,204.91000366210938,200.5399932861328,204.91000366210938,1017600.0,-0.00518205418158002,1.6167755493626936,2.474060175870877,32.38704099318264,48.29273469178887,8.065600096304024,10.363456759028622,5.008687466906764,-0.423139115502579,17.359785601587994,4.3700103759765625,0.6605620342710097,-9.681993103027338,-18.543677145733312,-0.8203090603213639,-14.112835124380325,-5.251151081674351,17.880969151989945,8.103961400446359,-22.649164862499063,4.430842021352991,8,8.824989318847656,8.504997253417969,8.284992218017578,4.439994812011719,10.229995727539062,4,0.09153145943268215,-2.8549381739982924,202.6199951171875,2.5860028738061027,206.77999877929688,1.9513838850506506,212.4499969482422,0.09153145943268215
9602,2023-08-07,203.72000122070312,204.32000732421875,201.5399932861328,202.5200042724609,849300.0,0.010666239114761611,1.316669527678702,-0.35928091735575796,29.61397919079603,44.977886492587686,5.417755317419136,8.357644524335228,3.1423319885553838,-2.527403797284478,16.955480192132338,2.7800140380859375,0.13158550155290527,-7.351499176025385,-16.684092804177368,1.981094452126598,-12.017795990101376,-2.6852023619493934,14.218096600299504,25.019718763018282,0.5743898056679377,4.666296814075991,8,6.674995422363281,6.355003356933594,6.134998321533203,2.2900009155273438,8.539993286132841,0,0.07726293637762094,1.6167755493626936,201.57000732421875,-2.8549381739982924,202.6199951171875,2.5860028738061027,206.77999877929688,0.07726293637762094
9603,2023-08-08,203.22999572753903,203.9600067138672,198.8600006103516,200.8999938964844,1227000.0,-0.0024052890743566646,1.6912791938256495,1.9416731304756005,25.109969285804993,40.3946558923633,5.282850514740346,8.59359541190031,3.8900173655706567,-1.9392867486263583,16.076222509375327,5.100006103515597,-0.4026779320724927,-7.400504302978533,-17.351481983113757,2.550473377156692,-12.375993143046145,-2.4250154629109204,13.31625373067402,39.83586719152032,20.35807637302228,4.975488840067617,8,6.325004577636747,6.845008850097685,4.222503662109403,2.7800064086914347,13.440002441406278,1,0.09334252629781759,1.316669527678702,203.72000122070312,1.6167755493626936,201.57000732421875,-2.8549381739982924,202.6199951171875,0.09334252629781759
9604,2023-08-09,204.7700042724609,206.72000122070312,203.25,203.6999969482422,1949400.0,0.007577663619038333,-2.5228416959707527,0.4592302503618219,37.72763599262787,37.89341872953569,2.7846772020777166,6.558963323244797,2.587697843128012,-3.447874978199792,14.355399373360155,3.490005493164091,-1.08733175838006,-5.332995605468767,-15.355529148052455,4.68953793711492,-10.34426237676061,-0.32172883417692333,10.00762030096601,75.19088044759066,51.51948417066569,5.011266771291846,8,2.3049926757812784,5.30500030517581,2.3249931335449503,1.2399978637695597,8.580001831054688,2,0.07930844310950258,1.6912791938256495,203.22999572753903,1.316669527678702,203.72000122070312,1.6167755493626936,201.57000732421875,0.07930844310950258
9605,2023-08-10,208.05999755859372,210.8600006103516,206.08999633789062,208.3300018310547,1660300.0,0.016066773538546464,-1.2660316700917473,-0.25233871427759874,46.65211490964648,37.10854277598097,-0.8099687739380101,2.737511682795372,-0.29703738323308926,-6.6633665013875145,12.649801177764768,6.089996337890682,-1.7619223422768755,-1.6165023803711165,-11.192764587731261,7.959759826989028,-6.404633484051203,3.17162872330897,5.125864618525668,76.66664123535108,48.524597609628465,4.788131103680074,8,-2.0049972534179403,2.015007019042997,-1.3699989318847372,-2.049995422363253,5.4600067138671875,3,0.0534942084658927,-2.5228416959707527,204.7700042724609,1.6912791938256495,203.22999572753903,1.316669527678702,203.72000122070312,0.0534942084658927
9606,2023-08-11,207.9600067138672,209.0,205.6000061035156,205.75,1167900.0,-0.00048058658992522485,-1.7091644122921281,-8.185080531222647,45.23191972791196,36.58965600006618,-1.11401028110609,2.477812809211798,0.07517000866187118,-6.50961590483206,11.999900365796032,3.3999938964844034,-2.9474460602812087,-1.4074935913085938,-10.773857779766843,7.958870597149655,-6.090675685537718,3.2756885029205307,3.793269306575411,75.8333841959633,44.68554242610301,4.683182094229121,8,-1.9050064086914062,2.7849960327148438,-1.8000068664550781,-1.9500045776367188,4.099990844726534,4,0.051836884166526875,-1.2660316700917473,208.05999755859372,-2.5228416959707527,204.7700042724609,1.6912791938256495,203.22999572753903,0.051836884166526875
9607,2023-08-14,211.47999572753903,211.92999267578125,206.88999938964844,206.88999938964844,1096400.0,0.01692627861142082,-1.196077258069878,2.076915110297912,51.19047979469222,37.29609428526459,-5.267931482493935,-1.2852803746461632,-3.2521377520122883,-10.062289665344395,11.471221659216624,5.0399932861328125,-3.6225881931624713,2.224995422363264,-6.973286357985671,11.4232772027122,-2.3741454678111893,6.824136312537718,-12.619995117187443,96.55702202427142,61.492292378768,4.599140890174466,8,-6.084999084472628,-0.7349929809570028,-4.859992980957003,-5.469993591308565,-3.75,0,0.0015131801148278168,-1.7091644122921281,207.9600067138672,-1.2660316700917473,208.05999755859372,-2.5228416959707527,204.7700042724609,0.0015131801148278168
9608,2023-08-15,209.52999877929688,211.7899932861328,208.80999755859372,209.91000366210938,1289700.0,-0.009220715848483607,-2.2747074013212343,-0.0827898008709822,44.66886353163727,38.39786962118231,-4.2194112802318955,0.060592739372197,-1.1584497401823342,-8.016616704198071,10.681792327981166,2.979995727539091,-4.06444771795293,0.6604988098144418,-7.74041527275628,9.061412892385164,-3.539958231470905,4.860955851099789,-10.408598327636696,72.35027740080021,37.218711334186395,4.200457041285357,8,-4.135002136230469,1.2150039672851562,-2.352497100830078,-3.5199966430664062,-5.470001220703153,1,0.013029140187294397,-1.196077258069878,211.47999572753903,-1.7091644122921281,207.9600067138672,-1.2660316700917473,208.05999755859372,0.013029140187294397
9609,2023-08-16,203.6499938964844,210.0399932861328,203.57000732421875,208.83999633789062,1517300.0,-0.02806283070237603,-1.4186973783284276,13.657725666559514,41.140562039682216,39.30250727399796,1.3073976491879478,4.981543011760891,4.6648061580069395,-2.118225671008048,8.940250432318535,6.4699859619140625,-4.706802934996034,-4.4485054016113,-11.652846204275676,2.7558354010530763,-8.050675802943488,-0.8463350002791117,-4.272421600341801,0.9567788566842853,-35.22399227625254,3.6021704013321822,8,1.7450027465820028,7.095008850097628,4.1850090026855185,2.3600082397460653,0.3899993896484091,2,0.063933241653221,-2.2747074013212343,209.52999877929688,-1.196077258069878,211.47999572753903,-1.7091644122921281,207.9600067138672,0.063933241653221
9610,2023-08-17,198.6999969482422,204.1000061035156,198.4600067138672,203.9600067138672,1526100.0,-0.024306393796202697,1.0360977222023409,1.0134888807874645,35.17775421136352,39.6125865204625,6.30601103508306,9.449658734988503,9.512904551313312,2.836249844256912,8.51234273994835,5.639999389648409,-5.409767342175087,-8.785002136230474,-16.981223002109488,-0.5887812703514612,-12.883112569169981,-4.686891703290968,13.229995727539062,1.78166655149875,-35.250439251130345,4.0981104329395,8,6.495002746582031,11.845008850097656,10.475006103515625,7.310005187988281,6.970001220703125,3,0.07372928726863281,-1.4186973783284276,203.6499938964844,-2.2747074013212343,209.52999877929688,-1.196077258069878,211.47999572753903,0.07372928726863281
9611,2023-08-18,199.67999267578125,200.52999877929688,195.2899932861328,196.5,975700.0,0.004932036953147589,1.1475410861245217,-0.6045602227895104,32.99250130178406,39.98797786612784,5.620810906355047,8.078961068677359,8.661126441732279,1.8899485064980297,8.455894515527678,5.2400054931640625,-5.291430400159982,-7.29400634765625,-16.1073834665697,1.5193707712572007,-11.70069490711299,-2.8873177881995105,11.980600280761706,26.38220883817705,-10.907353104850408,4.406688559456727,8,3.9300003051757812,9.280006408691406,9.700008392333984,6.3650054931640625,1.980010986328125,4,0.06931095805452858,1.0360977222023409,198.6999969482422,-1.4186973783284276,203.6499938964844,-2.2747074013212343,209.52999877929688,0.06931095805452858
9612,2023-08-21,202.0200042724609,202.9199981689453,199.7400054931641,200.3999938964844,951300.0,0.011718808506163692,-1.1632697547684148,0.5094383984952126,36.30155105064053,41.231486951109574,3.3685323399241156,5.342632529513111,6.511405092836213,-0.3787882631321793,8.5228866886765,3.2400054931640625,-4.694093877743683,-4.528495025634783,-13.440168110262789,4.383178058993224,-8.9843315679488,-0.0726584833207653,8.985764697265637,40.78794537168544,3.089333515906233,4.455836542314005,8,1.5899887084961222,6.939994812011747,7.359996795654325,4.569992065429716,0.2599945068359659,0,0.0496980154133253,1.1475410861245217,199.67999267578125,1.0360977222023409,198.6999969482422,-1.4186973783284276,203.6499938964844,0.0496980154133253
9613,2023-08-22,200.5800018310547,202.80999755859372,200.0,202.33999633789062,1041400.0,-0.007128019062231705,1.0814820256913316,-1.0864094038749923,40.83924288587868,41.57722105035966,4.909375346252887,6.304085248755257,8.089235695317797,1.0946611561576844,8.530286552520062,2.8099975585937216,-3.9768790648652157,-5.459497833251959,-14.519993510658907,3.600997844154989,-9.989745671955433,-0.9292499945484849,9.797136111328115,35.86446471133475,-4.061268094521182,4.530247838703479,8,3.0299911499023438,8.379997253417969,8.799999237060547,6.0099945068359375,7.30999755859375,1,0.03564659403337056,-1.1632697547684148,202.0200042724609,1.1475410861245217,199.67999267578125,1.0360977222023409,198.6999969482422,0.03564659403337056
9614,2023-08-23,204.3600006103516,205.80999755859372,201.97000122070312,202.25,1697500.0,0.018845342231478934,-1.876403723832852,-1.1988677249594848,52.600129604032816,42.23811157195815,1.190271070480577,1.963995726106134,4.277514044259533,-2.6686900420744735,8.737250142867516,5.229995727539034,-3.206035050983928,-1.2599990844726392,-9.772652971486622,7.252654802541343,-5.5163260279796305,2.996327859034352,5.413651545781221,86.21676464487844,39.808434268451606,4.256326943506991,8,-0.7500076293945597,4.599998474121065,5.0200004577636435,2.229995727539034,2.550003051757784,2,-0.0014680125800639043,1.0814820256913316,200.5800018310547,-1.1632697547684148,202.0200042724609,1.1475410861245217,199.67999267578125,-0.0014680125800639043
9615,2023-08-24,208.6000061035156,216.75,208.13999938964844,215.5,2648100.0,0.02074772695488636,-1.202044129469338,-3.2701383414930163,59.59072298777548,43.833534156387415,-3.3135319623949897,-2.470401084295247,-0.1129135405832642,-6.97180839240454,8.399249383124046,12.389999389648409,-2.100795542422844,3.023006439208956,-5.4163483152170215,11.462361193634933,-1.196670938004047,7.242683816421959,-13.310012817382784,62.02240751761751,10.323982733074963,4.219677377212992,8,-2.5800094604491903,-0.8300094604491903,2.447494506835966,-2.0100097656249716,0.38999938964849434,3,-0.02186007998063011,-1.876403723832852,204.3600006103516,1.0814820256913316,200.5800018310547,-1.1632697547684148,202.0200042724609,-0.02186007998063011
9616,2023-08-25,215.9199981689453,216.8000030517578,209.4900054931641,209.8500061035156,1933700.0,0.0350910443492376,-1.153167831114936,-0.8797097731524691,64.58632145261369,45.32196100726759,-10.488650358608425,-9.810596015168358,-7.509752302334789,-14.303727676934841,8.068246264858757,8.199996948242216,-1.4700312864566172,10.036498260498036,0.5701331936026861,19.502863327393385,5.303315727050375,14.769680793945696,-20.20080474853515,94.84170569315697,38.12580401188569,4.733182533447671,8,-9.875,-8.150001525878906,-4.722496032714844,-9.330001831054688,-12.639999389648438,4,-0.047471286063924256,-1.202044129469338,208.6000061035156,-1.876403723832852,204.3600006103516,1.0814820256913316,200.5800018310547,-0.047471286063924256
9617,2023-08-28,217.08999633789062,218.41000366210938,216.0800018310547,217.22999572753903,1098000.0,0.00541866514851419,-1.1574206856601934,-0.02306418000869298,66.30588892531063,47.726074939897956,-12.045942791197433,-11.150623572556526,-8.998620582825083,-15.41095070434244,7.791145157995924,2.4900054931640625,-1.2896158541348939,10.951496887207043,0.5627076113133853,21.3402861631007,5.757102249260214,16.14589152515387,-20.527570532226548,92.82994534685766,32.575202293402384,5.194394637946836,8,-10.239997863769531,-9.319999694824219,-4.422492980957031,-10.5,-10.029998779296903,0,-0.07107647950652307,-1.153167831114936,215.9199981689453,-1.202044129469338,208.6000061035156,-1.876403723832852,204.3600006103516,-0.07107647950652307
9618,2023-08-29,219.3999938964844,219.57000732421875,215.6999969482422,217.0,1151900.0,0.010640737010278345,1.8248036977223367,-17.14288828338243,66.90547550005459,50.588843102161555,-14.313906933090323,-13.611096064019932,-11.351573812253918,-17.551972776303813,7.399046263402753,3.8700103759765625,-0.9748186591663739,12.913994598388712,1.249653176456377,24.578336020321046,7.0818238874225585,18.746165309354865,-21.526713419433605,99.03401495014035,38.98861520644569,5.832170710966161,8,-11.969993591308622,-11.629997253417997,-6.557491302490263,-12.104995727539091,-15.439987182617216,1,-0.07803097353441568,-1.1574206856601934,217.08999633789062,-1.153167831114936,215.9199981689453,-1.202044129469338,208.6000061035156,-0.07803097353441568
9619,2023-08-30,221.5500030517578,223.4499969482422,218.47999572753903,219.3999938964844,1331100.0,0.009799495055081042,-1.491225252305047,0.8958394262680497,66.00997960544457,54.014645923726114,-15.262827210132372,-15.386723530107986,-13.471761913241266,-19.515435565646243,8.132905643975057,4.970001220703153,-1.0602242758290572,14.325503540039051,0.8527223172206106,27.79828476285749,7.589112928629817,21.061894151448286,-21.940984426933568,87.58984846853957,28.422240140491247,6.736390611409222,8,-12.180007934570312,-12.180007934570312,-8.707500457763672,-14.100006103515625,-11.510009765625,2,-0.06165652662581178,1.8248036977223367,219.3999938964844,-1.1574206856601934,217.08999633789062,-1.153167831114936,215.9199981689453,-0.06165652662581178
9620,2023-08-31,221.94000244140625,224.25999450683597,220.88999938964844,221.7400054931641,1729100.0,0.001760322203910425,-2.5473461881319617,0.09302144028160018,66.47807205443674,57.73526489624308,-13.42090219085776,-15.02546688268282,-13.697519197652497,-19.727500674093392,9.16914829356021,3.3699951171875284,-0.7323985493426903,13.749502563476568,-1.0394096596022564,28.538414786555393,6.35504645193717,21.143958675015966,-19.946885984240225,84.29252680362721,26.108058783335977,7.394456111539411,8,-9.940002441406222,-12.165008544921875,-9.349998474121094,-14.490005493164062,-11.380004882812528,3,-0.06772099943210963,-1.491225252305047,221.5500030517578,1.8248036977223367,219.3999938964844,-1.1574206856601934,217.08999633789062,-0.06772099943210963
9621,2023-09-01,220.0200042724609,224.1300048828125,218.4499969482422,224.07000732421875,1160700.0,-0.00865097840778939,1.7242256252630037,-20.250324254218324,60.46056713940746,60.41960001721718,-9.289101147447013,-12.282078661717776,-11.590938653870609,-17.633178312382114,10.167978038672972,5.6800079345703125,0.21214335604034318,10.9070045471191,-4.434495933405287,26.24850502764349,3.236254306856921,18.57775478738128,-15.35486244933449,50.46738967678404,-2.7449321500131845,7.6707502402621905,9,-7.89000701904294,-10.245010375976534,-7.430000305175753,-12.570007324218722,-7.550003051757784,4,-0.05013179967780501,-2.5473461881319617,221.94000244140625,-1.491225252305047,221.5500030517578,1.8248036977223367,219.3999938964844,-0.05013179967780501
9622,2023-09-05,219.4600067138672,220.7899932861328,216.58999633789062,218.08999633789062,1189800.0,-0.0025452120158140357,1.0843742545691362,-0.33827391201148127,62.59194260250729,62.83656665239813,-6.699615591249568,-11.048900913659537,-10.695500885833212,-16.826574996738685,11.093697154587584,4.1999969482421875,1.9714055470856238,9.560006713867182,-6.2251062448970345,25.345119672631398,1.6674502344850737,17.45256319324929,-12.443482568695629,43.92536025726026,-6.582505784449857,7.892556479382113,9,-6.345008850097656,-9.685012817382812,-6.870002746582031,-12.010009765625,-6.260009765625,1,-0.07372645329253935,1.7242256252630037,220.0200042724609,-2.5473461881319617,221.94000244140625,-1.491225252305047,221.5500030517578,-0.07372645329253935
9623,2023-09-06,222.1999969482422,222.69000244140625,218.1499938964844,219.0800018310547,1709700.0,0.012485146042793271,1.2146350177522582,2.277351450687754,75.55801389311108,65.38744268451795,-6.761320052895428,-12.959265956674187,-13.021965631292119,-19.351819395187135,11.704996964049322,4.540008544921847,3.9749385835725946,11.35149688720702,-5.015121439779591,27.71811521419363,3.1681877237137144,19.534806050700325,-13.11425635967089,73.1421375439906,15.690313443758058,8.1833091634933,9,-6.0,-12.425003051757812,-9.609992980957031,-14.129997253417969,-9.429992675781278,2,-0.06813681187032183,1.0843742545691362,219.4600067138672,1.7242256252630037,220.0200042724609,-2.5473461881319617,221.94000244140625,-0.06813681187032183
9624,2023-09-07,221.00999450683597,221.6199951171875,218.17999267578125,221.13999938964844,1288200.0,-0.005355546614536744,5.311952291625836,-0.04166829688171553,84.29142083582343,68.13196466763439,-3.3091316007965474,-11.057126905781445,-11.619424050723666,-17.925465083921637,12.852706268510847,4.0200042724609375,5.835837106943501,9.34949493408206,-7.35528170785426,26.05427157601838,0.9971066131138855,17.701883255050234,-10.103343448072906,57.62710852841195,-6.582963269723535,8.352388320968165,9,-4.1349945068359375,-11.235000610351591,-9.014991760253935,-12.939994812011747,-11.539993286132841,3,-0.07714577718991533,1.2146350177522582,222.1999969482422,1.0843742545691362,219.4600067138672,1.7242256252630037,220.0200042724609,-0.07714577718991533
9625,2023-09-08,219.19000244140625,221.9199981689453,217.8600006103516,220.55999755859372,1002200.0,-0.008234885800032954,-1.0148877361705493,10.53802816901617,79.23286278153549,69.7593581486257,0.19112576133773018,-8.812364110176816,-9.585928261324,-15.916104877291104,13.47490353013808,4.059997558593722,7.676160346648288,6.973002624511707,-9.9666510777908,23.912656326814215,-1.4968242266395464,15.442829475662961,-6.680950168874432,34.48280049054725,-33.08657646559868,8.469826851151252,9,0.7899932861328125,-9.415008544921875,-8.170001983642578,-11.120002746582031,-7.410003662109375,4,-0.041744646440794675,5.311952291625836,221.00999450683597,1.2146350177522582,222.1999969482422,1.0843742545691362,219.4600067138672,-0.041744646440794675
9626,2023-09-11,218.7400054931641,220.42999267578125,217.5,219.4900054931641,838800.0,-0.0020529994216431646,1.2281530303206598,0.5474472066292548,76.55656225279597,70.89832185167963,1.2105055687630397,-7.919378644159423,-8.919385723652994,-15.283182178664134,14.19315225144942,2.92999267578125,8.893861228789433,5.984005737304727,-11.07094301183841,23.038954486447864,-2.543468637266841,14.511480111876295,-4.820840152515785,35.246016459464656,-34.23584560268371,8.527474374571563,9,1.2399902343749716,-8.965011596679716,-8.05750274658206,-10.670005798339872,-4.75,0,-0.03739603058035945,-1.0148877361705493,219.19000244140625,5.311952291625836,221.00999450683597,1.2146350177522582,222.1999969482422,-0.03739603058035945
9627,2023-09-12,211.8000030517578,217.07000732421875,211.25,215.1300048828125,1574600.0,-0.031727175034852784,-1.6275381038491346,4.44000244140625,65.17037202086223,70.70553257621381,8.181591135550605,-1.0057375126322654,-1.7884031462398298,-8.184541911543533,14.040241370453648,7.490005493164091,9.406913396197012,-0.9719970703125114,-18.022505247052436,16.078511106427413,-9.497251158682474,7.553257018057451,12.459991455078153,4.807717957883617,-66.07923538713004,8.525254088369957,9,5.954994201660156,-2.0250091552734375,-1.56500244140625,-3.7300033569335938,-2.160003662109375,1,0.0031633529711592168,1.2281530303206598,218.7400054931641,-1.0148877361705493,219.19000244140625,5.311952291625836,221.00999450683597,0.0031633529711592168
9628,2023-09-13,212.25999450683597,213.8300018310547,210.57000732421875,212.1999969482422,1095000.0,0.002171819869925873,1.0374887943695283,-0.018017274955904702,61.73499732540323,70.23053454509811,7.378174258278307,-1.3183082804148114,-2.0187951014652015,-8.4509532941874,13.835476028580254,3.2599945068359375,9.096501739978038,-0.6485054016112883,-17.633316705361295,16.33630590213872,-9.140911053486292,7.843900250263715,11.739800109863268,14.889766923489796,-51.82498534801916,8.49240565187501,9,5.155006408691378,-2.485000610351591,-2.0249938964844034,-4.189994812011747,-6.189987182617216,2,0.004428542663398316,-1.6275381038491346,211.8000030517578,1.2281530303206598,218.7400054931641,-1.0148877361705493,219.19000244140625,0.004428542663398316
9629,2023-09-14,216.6699981689453,217.1999969482422,211.6000061035156,213.33999633789062,1137200.0,0.020776424084790523,1.5512490311189098,55.50228891146913,61.927281862954075,69.72489119048892,2.4620563604376002,-4.957021828182462,-6.1480567748692465,-12.630985684051609,14.8113104584632,5.599990844726591,8.695354303627141,3.1104980468749943,-13.370757854372414,19.591753948122403,-5.130129903748724,11.351125997498713,6.792604956054703,53.74445608086761,-13.003537747166703,8.240627950623711,9,0.6800079345703125,-6.8950042724609375,-6.8549957275390625,-8.599998474121094,-13.979995727539062,3,-0.017999695063658283,1.0374887943695283,212.25999450683597,-1.6275381038491346,211.8000030517578,1.2281530303206598,218.7400054931641,-0.017999695063658283
9630,2023-09-15,213.3500061035156,217.3600006103516,212.80999755859372,216.6699981689453,1944400.0,-0.015322804696019765,-1.0681789019936945,-0.9969940660297472,45.692265275044626,68.08396876111527,4.956662941806343,-0.5093268759875684,-2.489846749495541,-9.125935734761867,15.056251463440812,4.550003051757869,7.9679377324175675,-0.9419944763183992,-15.871717187810788,13.98772823517399,-8.406855832064593,6.522866879427795,9.59689318945317,28.19475567330639,-33.553776306205435,7.464861355746199,9,3.2799987792969034,-3.5750122070312216,-4.7750053405761435,-5.040008544921847,-13.630004882812472,4,-0.01818610157868905,1.5512490311189098,216.6699981689453,1.0374887943695283,212.25999450683597,-1.6275381038491346,211.8000030517578,-0.01818610157868905
9631,2023-09-18,213.5200042724609,214.2100067138672,212.19000244140625,212.44000244140625,880400.0,0.0007968041438106699,-1.5569644702405672,-0.3253025337923124,43.80854037867023,65.99692406957782,4.2104503970227825,0.4328914751774846,-2.3294420999653482,-9.018113862968534,14.817235159983284,2.0200042724609375,7.098705416010944,-1.4639968872070597,-14.732613230494565,11.804619456080445,-8.098305058850798,5.1703112844366785,8.931819341757858,43.446242491386826,-13.777060949845954,6.634308171643752,9,3.110000610351591,-3.745010375976534,-5.455001831054659,-5.210006713867159,-8.480010986328097,0,-0.008149145084053622,-1.0681789019936945,213.3500061035156,1.5512490311189098,216.6699981689453,1.0374887943695283,212.25999450683597,-0.008149145084053622
9632,2023-09-19,212.05999755859372,212.6000061035156,209.07000732421875,212.1300048828125,1146000.0,-0.006837798260832528,5.990029006526806,-0.06482148659916054,36.88348559412237,61.69975425857908,5.040432062723255,2.828662458772982,-0.734876031264406,-7.281006471492759,14.808849715271519,4.449996948242159,6.060179609883164,-3.426003265380899,-15.317719638498971,8.465713107737173,-9.371861451939935,2.519854921178137,9.916553404025052,36.06746267667676,-15.21161478385384,5.945858186559034,9,3.4350051879883097,-2.2850036621093466,-3.6599960327148153,-3.7499999999999716,-11.849990844726534,1,0.009101235295624788,-1.5569644702405672,213.5200042724609,-1.0681789019936945,213.3500061035156,1.5512490311189098,216.6699981689453,0.009101235295624788
9633,2023-09-20,207.72999572753903,213.42999267578125,207.6100006103516,213.1199951171875,1230300.0,-0.0204187582802281,-1.0674965511820949,76.99193548384012,27.08882687330133,55.34391048496551,7.936630669313388,8.139083902285392,3.5299814505030156,-2.6996227398664416,14.89615184723599,5.819992065429659,5.320778102059563,-8.1135047912598,-18.446100637331966,2.219091054812367,-13.279802714295869,-2.9472068682237307,13.472162616775734,1.2307191506404425,-43.57757884079306,5.166297923036083,9,7.035003662109403,2.044998168945341,0.34000396728518467,1.5000076293945597,-11.610000610351534,2,0.009194645459939199,5.990029006526806,212.05999755859372,-1.5569644702405672,213.5200042724609,-1.0681789019936945,213.3500061035156,0.009194645459939199
9634,2023-09-21,204.05999755859372,207.1100006103516,203.1999969482422,206.77999877929688,1425000.0,-0.017667155656032052,1.3136082921015344,0.5046385025436062,23.265520492151097,49.125316897256134,10.001149274218335,12.422354797140656,6.985428295702064,1.1282424089660026,15.800726570327322,4.529998779296847,4.369022690669368,-11.76850280761721,-22.17192048629704,-1.3650851289373804,-16.970211646957125,-6.566793968277295,16.054788167004006,6.073449067338875,-32.3465800784461,5.201708839339917,9,7.754997253417997,5.714996337890653,4.010002136230497,6.285003662109403,-8.910003662109318,3,0.009850092079158657,-1.0674965511820949,207.72999572753903,5.990029006526806,212.05999755859372,-1.5569644702405672,213.5200042724609,0.009850092079158657
9635,2023-09-22,204.0399932861328,206.27999877929688,203.7899932861328,204.5500030517578,1122700.0,-9.803132755192845e-05,-3.930656272661349,0.18750350615399955,24.66705434532301,43.35981601864802,8.544691306176702,12.736210306317332,6.745283403884088,1.280775097659074,15.704430972575128,2.4900054931640625,2.5600561949644316,-11.560506439208979,-22.79743621433292,-0.3235766640850386,-17.17897132677095,-5.942041551647009,14.383313561729352,7.629387764152826,-28.057752817128616,5.618464887561968,9,6.2400054931640625,5.7350006103515625,4.030006408691406,6.540008544921875,-6.25,4,-0.006616305083059992,1.3136082921015344,204.05999755859372,-1.0674965511820949,207.72999572753903,5.990029006526806,212.05999755859372,-0.006616305083059992
9636,2023-09-25,205.6699981689453,205.6999969482422,202.0,203.00999450683597,1141900.0,0.007988653873981955,1.7205847703889867,-5.215593585447527,28.85615648664937,39.32490318151326,5.437551784179874,10.855495165404392,4.947689252039311,-0.14121051433571097,15.70084188061544,3.6999969482421875,0.49687624889435256,-9.41800155639649,-21.496999973123877,2.660996860330897,-15.457500764760198,-3.3785023480327823,11.230977688954852,32.10849099423824,-2.4317871047806534,6.0394992083636945,9,4.010002136230469,4.1049957275390625,2.2000045776367188,4.910003662109375,-8.039993286132812,0,-0.02892982448200654,-3.930656272661349,204.0399932861328,1.3136082921015344,204.05999755859372,-1.0674965511820949,207.72999572753903,-0.02892982448200654
9637,2023-09-26,201.66000366210938,204.5800018310547,200.25999450683597,204.0500030517578,1544400.0,-0.019497226345779328,1.5043542872812188,-0.8984947741587697,19.687131675553374,34.65291810930771,8.781380770733534,14.387918891263723,8.753260341349375,4.035159262733828,15.589412287629084,5.410003662109347,-1.5061047081703691,-12.656496429443365,-26.091990012976225,0.7789971540894953,-19.37424322120978,-5.938749637676949,13.452855092842782,10.63029119149474,-18.24112095972363,6.717746791766425,9,7.149993896484403,10.339996337890653,4.624992370605469,7.80499267578125,-2.730010986328125,1,0.01676083290014585,1.7205847703889867,205.6699981689453,-3.930656272661349,204.0399932861328,1.3136082921015344,204.05999755859372,0.01676083290014585
9638,2023-09-27,202.27999877929688,203.63999938964844,200.08999633789062,202.05999755859372,1065000.0,0.0030744575321257628,1.414966057007619,-0.09205074346714165,21.88531119746513,30.203810257586724,7.37210286707392,13.090743673225461,7.8186760181520185,3.5975316921513354,15.333513028014703,3.5500030517578125,-3.4407561106368973,-11.180501556396479,-25.410307636681807,3.04930452388885,-18.295404596539157,-4.0655985162538,10.75345898091902,31.196596987803716,5.7162787148701995,7.114903040142665,9,6.444999694824219,9.849998474121094,4.004997253417969,7.18499755859375,-3.039993286132784,2,-0.010233300760932873,1.5043542872812188,201.66000366210938,1.7205847703889867,205.6699981689453,-3.930656272661349,204.0399932861328,-0.010233300760932873
9639,2023-09-28,207.88999938964844,208.57000732421875,201.9499969482422,202.27999877929688,1466200.0,0.02773383747383007,-1.11164461404051,25.499861284502185,34.77088161685623,28.99032318445468,0.4310098047840256,6.751026976375272,1.8937932964404354,-1.826125372906347,14.19831649771974,6.6200103759765625,-4.486242036180727,-4.887500762939453,-18.789985976107687,9.01498445022878,-11.83874336952357,2.0637418436446637,3.0725045429954037,91.9810488964383,64.8453667630227,6.951242606584117,9,-0.7399978637695312,4.284996032714844,-1.6050033569335938,1.5749969482421875,-3.9100036621094034,3,-0.05661650058693013,1.414966057007619,202.27999877929688,1.5043542872812188,201.66000366210938,1.7205847703889867,205.6699981689453,-0.05661650058693013
9640,2023-09-29,206.91000366210938,210.9900054931641,206.5800018310547,209.7100067138672,1073900.0,-0.004714010921238465,-1.549130118409754,-0.4991092240865807,34.281151882776115,27.931724462688667,0.4485978331647402,6.901101942384486,2.8021544472944697,-0.6164898909417502,12.736782776367905,4.410003662109403,-5.446382993138286,-5.1159965515136605,-18.550098683531814,8.318105580504493,-11.833047617522737,1.6010545144954165,-6.82000732421875,62.568821980477004,34.9529571527865,6.717051066009072,9,-0.1500091552734375,5.264991760253906,-0.6250076293945312,2.55499267578125,-4.919998168945284,4,-0.056836351831637155,-1.11164461404051,207.88999938964844,1.414966057007619,202.27999877929688,1.5043542872812188,201.66000366210938,-0.056836351831637155
9641,2023-10-02,208.9900054931641,209.4199981689453,205.5399932861328,206.05999755859372,855100.0,0.010052688580738822,1.0474996074578973,-1.0464302646852264,45.7125442467781,28.912730979650416,-2.6167381846587148,4.165983380335206,0.7077057044616879,-2.464241044377502,11.759867037008915,3.8800048828125,-6.783684286935397,-2.4844947814941065,-15.43368166789918,10.464692104910966,-8.959088224696643,3.99009866170843,-8.682008972168006,81.65139155839707,49.037477237643785,6.4745934432025365,10,-2.2300109863281534,3.1849899291991903,-2.0950088500976847,0.4749908447265341,-3.6800079345703693,0,-0.05359113791399761,-1.549130118409754,206.91000366210938,-1.11164461404051,207.88999938964844,1.414966057007619,202.27999877929688,-0.05359113791399761
9642,2023-10-03,203.27999877929688,209.0500030517578,201.2100067138672,207.88999938964844,1103100.0,-0.027321912836898776,1.2626226151288629,-1.573374787132627,38.1904330373214,30.146242775652645,1.9186134979533733,9.066518065043681,6.316306817928279,3.3898485422961357,11.363525366197614,7.839996337890625,-7.444069433876848,-7.385501098632801,-20.25552955048167,5.484527353216066,-13.82051532455722,-0.9504868727083817,-2.758362078857431,29.26605286256035,-5.358936092491938,6.435014225924427,10,2.2600021362304688,8.894996643066406,3.6274986267089844,6.18499755859375,3.649993896484375,1,-0.027794145663187608,1.0474996074578973,208.9900054931641,-1.549130118409754,206.91000366210938,-1.11164461404051,207.88999938964844,-0.027794145663187608
9643,2023-10-04,207.05999755859372,207.6199951171875,204.0500030517578,204.27999877929688,892700.0,0.018595035428944584,-1.2037054479692564,-0.6030365317207282,37.14896928694234,31.688848197296117,-2.1975109132020805,4.315362825070707,2.4693210063756226,-0.1712098595373277,10.687098208431605,4.339996337890625,-8.037822460348394,-2.8485023498535327,-14.593806440854479,8.896801741147414,-8.721154395354006,3.0241496956469405,-6.328993482299779,59.815864774035255,26.468845649636627,5.872652045500468,10,-1.5199966430663778,5.11499786376956,0.2500000000000284,2.4049987792969034,-2.3800048828124716,2,-0.039264005499236254,1.2626226151288629,203.27999877929688,1.0474996074578973,208.9900054931641,-1.549130118409754,206.91000366210938,-0.039264005499236254
9644,2023-10-05,203.9600067138672,206.4600067138672,200.41000366210938,206.22999572753903,958600.0,-0.01497146180468445,3.432218831393854,-0.8165431692189454,37.36884604221807,33.10015838584001,0.9910210786712241,6.4006844424869485,5.40076788681867,3.1103622884834294,10.18218977134546,6.649993896484347,-8.43089920229869,-5.095993804931652,-15.884672897619765,5.692685287756461,-10.490333351275694,0.29834574141239045,7.029998779296903,33.55389827379561,-0.42647133369858636,5.394339546344056,10,1.5799942016601562,8.214988708496094,3.6399917602539062,5.5049896240234375,6.6199951171875,3,-0.023141797731575542,-1.2037054479692564,207.05999755859372,1.2626226151288629,203.27999877929688,1.0474996074578973,208.9900054931641,-0.023141797731575542
9645,2023-10-06,210.0399932861328,211.27999877929688,201.3300018310547,202.0800018310547,1238100.0,0.029809699804506984,-1.1035953352581576,-3.506621136550062,45.96098877550662,35.00069530682415,-4.635872506346345,-0.4215589156632973,-0.674525142014545,-2.7901239989810165,9.36271594496426,9.949996948242188,-7.978314499458747,1.4414932250976449,-8.258894147584641,11.141880597779931,-3.408700461243484,6.291686911438774,-9.629989624023438,88.5924006423574,53.50397153538623,4.850193686341138,10,-4.3549957275390625,2.1350021362304688,-0.6699981689453125,-0.5749969482421875,0.06001281738278408,4,-0.02885163660397938,3.432218831393854,203.9600067138672,-1.2037054479692564,207.05999755859372,1.2626226151288629,203.27999877929688,-0.02885163660397938
9646,2023-10-09,210.55999755859372,211.0500030517578,206.6100006103516,208.1000061035156,766000.0,0.0024757393309973175,1.5813949362146993,0.309044484401897,48.220217649653144,38.17103819283524,-4.905108792902837,-1.671509511893987,-1.194334686347048,-3.0673420420231707,8.57956740052919,4.440002441406222,-6.9501062087539935,2.3704978942870696,-6.147160674740178,10.888156463314317,-1.88833139022654,6.629327178800679,-10.149993896484347,93.37625074398886,55.99873726183974,4.258829284513622,10,-4.874999999999972,1.550003051757841,0.3274993896484659,-0.7850036621093466,6.800003051757869,0,-0.040700950630685684,-1.1035953352581576,210.0399932861328,3.432218831393854,203.9600067138672,-1.2037054479692564,207.05999755859372,-0.040700950630685684
9647,2023-10-10,212.47000122070312,214.91000366210938,210.0,211.1499938964844,914200.0,0.009071066129633154,-1.7127128646096779,0.5365902070488291,55.96677639527504,41.95786765925856,-5.7222083947729345,-3.7194427211902052,-3.1528690159740336,-4.804177034888596,8.85445708705839,4.910003662109375,-5.926466036529035,4.247001647949219,-4.335470387103356,12.829473683001794,-0.044234369577083044,8.53823766547552,-11.842597656250007,83.17239695581897,39.5196957808499,4.2912360175262885,10,-4.80999755859375,-1.0800018310546875,-1.5175056457519531,-2.69500732421875,3.639999389648466,1,-0.033698892177592366,1.5813949362146993,210.55999755859372,-1.1035953352581576,210.0399932861328,3.432218831393854,203.9600067138672,-0.033698892177592366
9648,2023-10-11,213.1999969482422,215.17999267578125,211.6300048828125,214.1000061035156,965500.0,0.0034357590405469374,1.3202668807563616,-0.6818213344430505,62.425235841326824,45.03057368419974,-5.297380342177121,-4.611857360789259,-3.938742562366258,-5.4568714042822535,9.286538192394818,3.54998779296875,-5.081381236406543,4.92999725341798,-3.755240302373295,13.615234809209255,0.5873784755223426,9.272616031313618,-12.00128937988282,86.59446716103665,36.61072638998616,4.342618777895636,10,-5.404998779296875,-1.80999755859375,-1.7550010681152344,-3.4250030517578125,1.8200073242187216,2,-0.029409026089165846,-1.7127128646096779,212.47000122070312,1.5813949362146993,210.55999755859372,-1.1035953352581576,210.0399932861328,-0.029409026089165846
9649,2023-10-12,212.7700042724609,215.0,211.1199951171875,213.8300018310547,1207100.0,-0.0020168512285938522,1.282359910601287,1.1777630842785898,61.737049713574336,48.08122899873287,-4.584467652096208,-4.731615708955815,-3.3879873838749006,-4.888222789407479,9.125305381082747,3.8800048828125,-3.443497131712462,4.6950042724609204,-3.3474879881100605,12.737496533031901,0.6737581421754442,8.716250402746397,-10.732419597656218,82.5993502065169,26.132065932234738,4.0212461302854905,10,-4.975006103515597,-1.7650070190429403,0.21749114990237217,-2.995010375976534,4.559997558593778,3,-0.038022331316589386,1.3202668807563616,213.1999969482422,-1.7127128646096779,212.47000122070312,1.5813949362146993,210.55999755859372,-0.038022331316589386
9650,2023-10-13,209.47000122070312,213.75,208.6300048828125,212.8300018310547,1313900.0,-0.015509719347150064,-1.0317468006454718,3.1698191973281813,54.88935406111452,49.100874533659145,-0.9869262299365289,-1.8310772568356128,0.13103157784553332,-1.508860176969165,9.045860684110727,5.1199951171875,-1.9339808977136101,1.5890014648437614,-6.097015989776935,9.275018919464458,-2.254007262466587,5.4320101921541095,-6.643872065839844,33.37226672459174,-25.094927559449943,3.843008727310343,10,-1.6750030517578125,1.5349960327148438,3.8549957275390625,0.30499267578125,10.229995727539062,4,0.005299091057826555,1.282359910601287,212.7700042724609,1.3202668807563616,213.1999969482422,-1.7127128646096779,212.47000122070312,0.005299091057826555
9651,2023-10-16,211.77999877929688,213.97000122070312,210.1000061035156,211.0200042724609,786400.0,0.011027820428376689,-1.9769298034543241,-0.2261888002325233,63.616795520581306,51.92602592068802,-3.195594663172159,-4.509310140664354,-1.894742640091664,-3.615884911632179,9.073848701612313,4.5,-1.1763764659599758,3.9859992980956918,-3.467125034073746,11.43912363026513,0.25943713201098717,7.712561464180396,-8.212637813178503,48.09159949680846,-15.748073698206973,3.726562166084718,10,-3.9850006103515625,-1.5200042724609375,3.0974960327148438,-2.0050048828125,5.8899993896484375,0,-0.007932725873381674,-1.0317468006454718,209.47000122070312,1.282359910601287,212.7700042724609,1.3202668807563616,213.1999969482422,-0.007932725873381674
9652,2023-10-17,213.9900054931641,215.44000244140625,208.22999572753903,209.32000732421875,1004200.0,0.010435389208639734,-1.105104884356551,6.144778846346707,65.10969203223132,55.032772892386795,-4.164570341499598,-6.922217543995629,-3.858296806219272,-5.609763496248803,9.784845269473117,7.210006713867216,-0.20638779408412233,6.099505615234392,-1.6310019645981129,13.830013195066897,2.234251825318154,9.96475940515063,-9.725886624465943,79.88910404960737,11.427885903446153,3.8652537899162476,10,-6.065002441406278,-5.265007019042997,0.8874893188476278,-4.215011596679716,-11.330001831054716,1,0.015748376235707573,-1.9769298034543241,211.77999877929688,-1.0317468006454718,209.47000122070312,1.282359910601287,212.7700042724609,0.015748376235707573
9653,2023-10-18,209.63999938964844,212.08999633789062,209.07000732421875,211.3500061035156,1307500.0,-0.020328080713351904,-1.1192973438913785,-0.3661686047841304,52.33395632948899,56.69556292430579,0.659220014216487,-2.5526580542041586,0.7084924701351554,-1.0796635127911998,10.258804348697566,4.919998168945341,-0.018369316060102392,1.6539993286132812,-6.115253586883341,9.423252244109904,-2.23062712913503,5.538625786361592,-4.481809835133646,19.556204564934767,-44.032595836157846,3.884626457748312,10,-1.2549972534179688,-0.9150009155273438,4.124996185302734,0.1349945068359375,-6.220001220703125,2,0.03086243674651823,-1.105104884356551,213.9900054931641,-1.9769298034543241,211.77999877929688,-1.0317468006454718,209.47000122070312,0.03086243674651823
9654,2023-10-19,206.07000732421875,210.92999267578125,205.1999969482422,210.3300018310547,1383500.0,-0.01702915510314562,1.0989086844127716,2.491215076695233,48.95210002581203,57.02790861878417,5.095877372994238,1.2391728973165357,4.408607014146185,2.6300955307032723,10.244524479372869,5.7299957275390625,0.9343599682719912,-2.016493225097662,-9.622192710753325,5.589206260558001,-5.8193429679255075,1.7863565177301837,9.3699951171875,8.496190520184358,-52.94048170631193,3.802849742827835,10,4.249992370605469,2.6549911499023438,7.524990081787109,3.704986572265625,-3.810012817382784,3,0.04343182719531202,-1.1192973438913785,209.63999938964844,-1.105104884356551,213.9900054931641,-1.9769298034543241,211.77999877929688,0.04343182719531202
9655,2023-10-20,202.69000244140625,206.72000122070312,201.33999633789062,206.25,1060600.0,-0.016402216541364978,1.39111328125,0.8356812556638478,42.387621276612975,56.379842355113034,8.184310894871913,4.756734443285865,7.776078723146753,6.1932649738578505,10.446833186204643,5.3800048828125,1.6125711995352674,-5.328998565673828,-13.107897205044651,2.4499000736969947,-9.21844788535924,-1.4395492459884167,12.545199890136729,9.574507227901279,-47.26839452425189,3.889449319685418,10,5.6999969482421875,6.034996032714844,10.87249755859375,7.084991455078125,4.67999267578125,4,0.07222852243973188,1.0989086844127716,206.07000732421875,-1.1192973438913785,209.63999938964844,-1.105104884356551,213.9900054931641,0.07222852243973188
9656,2023-10-23,199.72000122070312,203.1699981689453,198.82000732421875,201.6199951171875,1012500.0,-0.014652924095561626,-1.3513580389472208,0.5337065167075282,45.39337600846658,55.2050200899121,10.566091255021178,7.650359267155238,10.702000186436123,9.2615626710882,10.489420195369114,4.3499908447265625,2.4789358881823773,-8.001499938964855,-16.57335061593301,0.5703507380032988,-12.287425277448932,-3.715574600480778,14.959392871093769,5.41512732187057,-52.64753454353143,4.28592533848407,10,7.410003662109375,7.410003662109375,13.482498168945312,10.05499267578125,14.130004882812472,0,0.10004003407480422,1.39111328125,202.69000244140625,1.0989086844127716,206.07000732421875,-1.1192973438913785,209.63999938964844,0.10004003407480422
9657,2023-10-24,205.0399932861328,205.7100067138672,201.47000122070312,201.82000732421875,998700.0,0.026637252317812443,-1.1632691192327005,-1.6947348977657848,47.48630486834639,53.54513887069205,4.560948490191578,2.7368928641160437,5.285361178994606,4.009368891780923,10.033278056915023,5.9900054931640625,2.6765898446334404,-2.8505073547363224,-11.044105371726687,5.343090662254042,-6.947306363231519,1.246291653758874,8.687837599609395,46.87257808205947,-10.515225611005583,4.096799008495182,10,2.0900115966796875,2.0900115966796875,8.162506103515625,4.7350006103515625,13.389999389648438,1,0.0615977628578408,-1.3513580389472208,199.72000122070312,1.39111328125,202.69000244140625,1.0989086844127716,206.07000732421875,0.0615977628578408
9658,2023-10-25,200.2100067138672,204.41000366210938,199.82000732421875,203.1499938964844,1155800.0,-0.023556314526041677,-1.467749279101533,-0.9130434782608784,45.52612454908083,51.743924963526105,8.218825097597545,7.803962683104459,10.023447140466828,8.864746756687907,9.61235721046795,5.2199859619140625,2.5783653615862363,-7.576994323730474,-16.114089758184008,0.960101110723059,-11.845542040957241,-3.3084466065037077,12.62335475818361,11.478126102514995,-46.90348544357714,4.268547717226764,10,6.9199981689453125,6.9199981689453125,12.424991607666016,9.564987182617188,24.719985961914062,2,0.012237135338313276,-1.1632691192327005,205.0399932861328,-1.3513580389472208,199.72000122070312,1.39111328125,202.69000244140625,0.012237135338313276
9659,2023-10-26,196.1199951171875,202.4199981689453,192.9199981689453,201.0,1944200.0,-0.02042860726000062,1.461139507212346,1.659872842870102,32.565131754221895,49.26345581831582,10.838434978628243,11.55965292682589,14.161696176219976,12.889722057029985,10.60827421304151,9.5,1.7930625947046792,-11.078505706787098,-21.08241295533395,-1.0745984582402457,-16.080459331060524,-6.076552082513672,15.872565105993374,23.188378554992994,-30.07583583624652,5.001953624273425,10,8.060005187988281,8.060005187988281,16.150001525878906,13.654998779296875,25.19000244140622,3,0.037222125400298234,-1.467749279101533,200.2100067138672,-1.1632691192327005,205.0399932861328,-1.3513580389472208,199.72000122070312,0.037222125400298234
9660,2023-10-27,195.1499938964844,197.1100006103516,192.8800048828125,196.25,1157400.0,-0.004945957805696954,1.999989178191852,0.22541086124521018,30.91403823882493,45.62981612034289,10.68742225295037,12.23051541815758,15.329235499620097,13.795092383518949,12.146416401133468,4.229995727539091,0.5555166110219432,-11.460506439208956,-22.825639251207576,-0.0953736272103356,-17.143072845208252,-5.77794003320966,15.316761362357624,17.692819093583086,-29.237672513466162,5.682566405999308,10,9.010009765624972,9.010009765624972,15.645000457763643,14.624999999999972,25.300003051757784,4,0.03643351694964947,1.461139507212346,196.1199951171875,-1.467749279101533,200.2100067138672,-1.1632691192327005,205.0399932861328,0.03643351694964947
9661,2023-10-30,197.7899932861328,198.6699981689453,194.6199951171875,196.0800018310547,1084400.0,0.013528052637545862,1.3342948858889232,-1.5545290608961422,32.14110559047258,41.966639849036355,6.542231343938994,9.179030801223576,12.889931019045832,11.214532244278814,13.4301198151419,4.0500030517578125,-0.6766882901708584,-8.260506439208996,-20.22014861268272,3.699135734264729,-14.240327525945844,-2.2806853524721475,10.91808693510626,38.269584587554874,-3.908151669715494,5.979821086736859,10,4.69500732421875,6.3700103759765625,12.237503051757812,11.985000610351562,21.760009765625,0,0.048435219961789455,1.999989178191852,195.1499938964844,1.461139507212346,196.1199951171875,-1.467749279101533,200.2100067138672,0.048435219961789455
9662,2023-10-31,197.6300048828125,198.6300048828125,195.32000732421875,198.2899932861328,1057700.0,-0.0008088801696295445,3.9402521094523966,-0.3859600592507986,30.79200790008784,39.57309002354734,4.623740394051737,9.374677356739994,13.177456037256803,11.449600160979202,14.011786638816268,3.30999755859375,-1.4568670060765498,-8.137995147705084,-20.62832724651176,4.3523369511015915,-14.383161197108421,-1.8928290983017462,9.495267804583904,41.19688207191351,4.445990587029549,6.245166049403332,10,4.274993896484375,6.529998779296875,12.097492218017578,12.144989013671875,26.209991455078125,1,0.08207256398298912,1.3342948858889232,197.7899932861328,1.999989178191852,195.1499938964844,1.461139507212346,196.1199951171875,0.08207256398298912
9663,2023-11-01,198.92999267578125,199.4600067138672,195.94000244140625,198.1199951171875,1066700.0,0.006577886762385132,2.764658844264569,-1.2272905925600537,33.28500152403687,37.83230130112788,1.8380646361314632,7.836143743868291,12.069163044720597,10.21337394432689,14.547977569419587,3.5200042724609375,-2.8701391702768717,-6.431507110595703,-19.269150103876456,6.406135882685049,-12.850328607236094,-0.012685613955312647,6.77075323115676,63.41710744978112,31.124611510989915,6.4188214966403825,11,0.8700103759765625,5.230010986328125,11.475006103515653,10.845001220703125,25.080001831054716,2,0.0980244343133383,3.9402521094523966,197.6300048828125,1.3342948858889232,197.7899932861328,1.999989178191852,195.1499938964844,0.0980244343133383
9664,2023-11-02,199.2400054931641,200.27999877929688,192.00999450683597,199.50999450683597,1940000.0,0.0015584015925045325,8.13813859382929,-0.33332077462135484,36.683156969327925,37.19847193365176,0.5110750713591017,7.541021653648983,11.836540432914575,9.862433057657285,14.707335104358304,8.270004272460909,-4.680746459483714,-5.885494232177706,-19.002126563785822,7.23113809943041,-12.443810397981764,0.6728219336263521,5.178666311361354,87.42451331499358,52.98551221724743,6.55831616580406,11,-0.3800048828125284,4.484992980957003,11.18749237060544,10.534988403320284,26.849990844726534,3,0.12893990400687172,2.764658844264569,198.92999267578125,3.9402521094523966,197.6300048828125,1.3342948858889232,197.7899932861328,0.12893990400687172
9665,2023-11-03,203.97999572753903,205.3500061035156,200.27999877929688,200.7400054931641,1354500.0,0.023790353863132996,-1.4375013754905779,-12.000452130665552,40.45053052711963,36.64926688016877,-4.499898664291436,2.44933214750759,7.093926160611517,5.025792758916992,15.463413252851144,6.110000610351506,-5.558481124399805,-0.8425041198730696,-13.75958755808901,12.07457931834287,-7.301045838981025,5.616037599234886,-11.970001220703068,89.73006607942108,54.66267098570127,6.458541719107966,11,-5.119995117187472,-0.25499725341794033,5.68250274658206,5.794998168945341,23.960006713867216,4,0.08495932049240151,8.13813859382929,199.2400054931641,2.764658844264569,198.92999267578125,3.9402521094523966,197.6300048828125,0.08495932049240151
9666,2023-11-06,201.9900054931641,203.3300018310547,199.83999633789062,203.1699981689453,1005500.0,-0.009755810746427396,3.6533406575520835,-0.36419636802049343,35.22893838253685,35.287337270634374,-2.4071871688132944,3.9677912812661873,8.822133068042518,6.902428407654213,16.28357046164248,4.139999389648409,-6.129423520859859,-2.4039947509765227,-15.086136091772516,10.278146589819471,-8.745065421374534,3.9370759194214884,-9.980010986328125,74.81261102360796,43.53881962105505,6.341070670398002,11,-3.3100051879883097,1.7349929809570028,7.4774894714355185,7.784988403320284,32.919998168945284,0,0.09139061811502769,-1.4375013754905779,203.97999572753903,8.13813859382929,199.2400054931641,2.764658844264569,198.92999267578125,0.09139061811502769
9667,2023-11-07,205.30999755859372,206.75,202.7899932861328,204.0200042724609,910200.0,0.016436417521370927,-1.1119949869995966,-1.0932214348523515,44.53143819373324,35.17681656448464,-6.352929799592829,0.08841963112124063,5.235820559769394,3.361415584084938,17.3737552358127,4.759994506835909,-6.060682747697456,1.273997497558554,-10.839747148197091,13.387742143314199,-4.782874825319254,7.330869820436362,-13.033202819824169,90.23065193514272,55.100445494683996,6.056872322877821,11,-5.930000305175753,-1.5849990844726278,4.157497406005888,4.464996337890653,35.5,1,0.06935855858212703,3.6533406575520835,201.9900054931641,-1.4375013754905779,203.97999572753903,8.13813859382929,199.2400054931641,0.06935855858212703
9668,2023-11-08,206.92999267578125,207.9199981689453,205.3600006103516,206.16000366210938,745300.0,0.007890483349332289,-1.160339943342804,0.5968938148354053,51.14238364956308,37.240955663966986,-7.732617397825038,-2.13484791883306,3.288369014895352,1.6541954273662896,18.386996952357098,2.610000610351591,-5.889173555698392,3.2074928283691406,-8.212333430829574,14.627319087567855,-2.5024203012302166,8.917405957968498,-14.074269726562477,93.77746533445607,52.994748137141954,5.709913129599352,11,-6.964996337890625,-3.2049942016601562,1.9275054931640625,2.845001220703125,35.36000061035156,2,0.08171847610609073,-1.1119949869995966,205.30999755859372,3.6533406575520835,201.9900054931641,-1.4375013754905779,203.97999572753903,0.08171847610609073
9669,2023-11-09,204.67999267578125,208.8800048828125,204.3999938964844,208.0200042724609,844800.0,-0.010873242544039097,-1.2974361382051982,-4.337739288969881,52.7252711980862,39.6644259927738,-4.6272985617049756,-0.5502169934705705,5.108704122938548,3.827111528631235,19.556815392356754,4.480010986328097,-6.272958738752521,1.3619934082031193,-9.253249780792629,11.977236597198868,-3.945628186294755,6.6696150027009935,-10.920413213378879,53.53973189117658,8.445479370994526,5.30762159449788,11,-4.234992980957031,-0.9549942016601562,4.1775054931640625,5.095001220703125,34.46000671386719,3,0.09444011394740448,-1.160339943342804,206.92999267578125,-1.1119949869995966,205.30999755859372,3.6533406575520835,201.9900054931641,0.09444011394740448
9670,2023-11-10,210.5800018310547,211.0500030517578,203.72000122070312,205.25999450683597,1013800.0,0.028825529443022857,1.3418499668499668,-1.592811033802217,63.767764379896356,43.17849919159866,-9.061275094995636,-6.706657722090512,-1.1738428312828546,-2.0524274086247374,20.290579026387295,7.3300018310546875,-6.049360905297675,7.206502532958979,-3.5547734718959134,17.96777853781387,1.8258645305315326,12.587140535386425,-15.610788335019492,95.80730651907892,43.80634316868651,5.380638002427449,11,-9.050003051757812,-6.855003356933594,-1.722503662109375,-0.8050079345703125,27.580001831054688,4,0.07365369157551527,-1.2974361382051982,204.67999267578125,-1.160339943342804,206.92999267578125,-1.1119949869995966,205.30999755859372,0.07365369157551527
9671,2023-11-13,210.1000061035156,211.97000122070312,208.4199981689453,209.25999450683597,1055700.0,-0.0022793984393835176,-1.8174579627129113,0.1578966992875319,57.31216563478619,46.12518338434292,-7.433145056585602,-6.70262308049584,-1.027952846235877,-1.5341068662378063,21.04345481779332,3.5500030517578125,-4.834364234008575,6.81050643920895,-3.697731757123165,17.318744635541066,1.5563873410428926,12.064625537375008,-13.522713651908134,79.6297004260154,25.865513586529374,5.254119098166052,11,-8.110008239746065,-6.375007629394503,-1.170009613037081,-0.3250122070312216,26.61000061035159,0,0.08491192679499937,1.3418499668499668,210.5800018310547,-1.2974361382051982,204.67999267578125,-1.160339943342804,206.92999267578125,0.08491192679499937
9672,2023-11-14,217.3600006103516,218.07000732421875,213.97000122070312,214.5399932861328,1155500.0,0.034554946672676445,-1.0707146214964434,3.357105229696361,73.15691141735861,50.55539559471201,-12.963354270202643,-14.437414762114742,-8.526526704632346,-8.638125412984124,21.827610046050903,7.970001220703153,-3.1527127310374965,13.902001190185587,2.593691148624856,25.210311231746317,8.247846169405221,19.556156210965952,-18.93558310645264,95.05222012628124,34.454522564853846,5.654155020780365,11,-12.319999694824247,-12.319999694824247,-8.462501525878935,-7.585006713867216,24.529998779296847,1,0.08074164060764177,-1.8174579627129113,210.1000061035156,1.3418499668499668,210.5800018310547,-1.2974361382051982,204.67999267578125,0.08074164060764177
9673,2023-11-15,216.1100006103516,218.25999450683597,215.5200042724609,217.2100067138672,1031500.0,-0.00575082810310068,-1.4035014924174385,-0.3900720732419833,79.2337391489076,55.28323805910975,-10.08012122170581,-13.36297211223362,-7.622881743794068,-7.218354702228709,22.665341448745103,2.739990234375057,-1.6027173078540216,12.328501129150425,-0.04449898089637827,24.701501239197228,6.142001074127023,18.515001184173826,-14.935200531607876,85.21324010145948,19.06214777247648,6.186500055023402,11,-7.06000518798831,-10.975006103515625,-6.584999084472685,-6.335006713867216,26.649993896484375,2,0.11429363230985534,-1.0707146214964434,217.3600006103516,-1.8174579627129113,210.1000061035156,1.3418499668499668,210.5800018310547,0.11429363230985534
9674,2023-11-16,215.0200042724609,217.5,213.88999938964844,216.1000061035156,1130400.0,-0.005043710771423071,-1.1616695067408347,0.9818143986683566,78.95662824316425,59.56169336089248,-7.282128868123948,-12.193238944730098,-6.860684183538609,-6.060123093018348,22.700500075547566,3.6100006103515625,0.1258662663832979,10.79100494384764,-2.5407495915482343,24.122759479243513,4.125127676149702,17.456882211545576,-11.111573085222432,77.71670061591351,5.211408615242277,6.665877267697939,11,-5.970008850097628,-9.885009765624943,-5.427505493164034,-5.245010375976534,30.05000305175784,3,0.12682535797514416,-1.4035014924174385,216.1100006103516,-1.0707146214964434,217.3600006103516,-1.8174579627129113,210.1000061035156,0.12682535797514416
9675,2023-11-17,217.3300018310547,217.5399932861328,214.3300018310547,215.3000030517578,1131100.0,0.010743175112519765,1.6204207720382158,-1.8796253125927183,78.75226210309347,64.3976182187321,-8.380588895125953,-14.07167037661344,-9.419723886402238,-8.278978138703934,22.117406049995424,3.209991455078125,1.8511779030307025,12.369002532958973,-2.160790824183124,26.89879589010107,5.104105854387939,19.633899211530007,-11.125320512680617,90.54885140352972,13.146503908405194,7.264896678571044,11,-6.8050079345703125,-12.195007324218722,-7.930004119873047,-7.5550079345703125,27.779998779296903,4,0.10035428783343092,-1.1616695067408347,215.0200042724609,-1.4035014924174385,216.1100006103516,-1.0707146214964434,217.3600006103516,0.10035428783343092
9676,2023-11-20,219.6999969482422,221.97000122070312,217.17999267578125,217.4900054931641,1522200.0,0.01090505267206443,-2.3851446071559512,1.088666396067275,80.49187412643428,68.39322221125445,-8.911358979974807,-15.671554864936923,-12.001849340943494,-10.541207816681208,21.41046638033227,4.790008544921875,3.5388740933920815,13.739997863769531,-1.9719200443939258,29.45191577193299,5.884038909687803,21.59595681785126,-11.5664655197142,71.90589408363249,-9.659963809764236,7.855958954081728,11,-6.8549957275390625,-12.709999084472656,-10.299999237060547,-9.925003051757812,25.210006713867188,0,0.08402370036544005,1.6204207720382158,217.3300018310547,-1.1616695067408347,215.0200042724609,-1.4035014924174385,216.1100006103516,0.08402370036544005
9677,2023-11-21,217.6699981689453,221.9900054931641,216.6300048828125,219.0,2109800.0,-0.009239867125601764,-2.1437060637112713,-0.6018131101813188,75.37922794261992,71.08620491048298,-5.524695582006615,-13.33028330372656,-9.988212079066386,-8.389085589219064,21.24995756096024,5.360000610351591,4.804765699529753,11.078498840332031,-5.470678575374393,27.627676256038455,2.803910132478819,19.353087548185243,-7.045902177825809,46.66661643200785,-35.65845188227831,8.27458870785322,11,-4.814994812011719,-10.669998168945284,-8.642501831054688,-7.8950042724609375,25.80999755859372,1,0.08747190106623659,-2.3851446071559512,219.6999969482422,1.6204207720382158,217.3300018310547,-1.1616695067408347,215.0200042724609,0.08747190106623659
9678,2023-11-22,202.66000366210938,208.5500030517578,200.0500030517578,201.25,4286500.0,-0.06895757170533845,-3.4619451163833843,-1.0601516698599176,53.312670985363404,71.15147155351377,9.851940574356945,1.9738712966409366,4.8158369554891465,6.671519965151333,20.859286333232795,17.6199951171875,6.2213628261282565,-4.053995513916021,-20.43974434976576,12.331753321933718,-12.246869931840905,4.1388789040088625,19.330001831054716,11.896081676936543,-66.90123851568089,8.192874417924877,11,8.360000610351562,4.339996337890653,5.664997100830078,7.114990234375,31.459991455078125,2,0.19357542198087785,-2.1437060637112713,217.6699981689453,-2.3851446071559512,219.6999969482422,1.6204207720382158,217.3300018310547,0.19357542198087785
9679,2023-11-24,203.4199981689453,203.57000732421875,201.1100006103516,202.66000366210938,912500.0,0.0037500961862364512,3.6414659776302565,0.5390017964201459,49.412260596284874,69.55641557755695,9.939683935465808,1.885485703715176,3.7123126793318875,5.964674431690071,19.540876130293565,2.460006713867159,7.009216528460286,-3.65900115966798,-19.362126237435575,12.044123918099615,-11.510563698551778,4.192561379215817,18.57000732421878,15.360048961651323,-59.490951115985276,7.851562538883791,11,7.600006103515625,3.580001831054716,5.135002136230469,6.3549957275390625,23.770004272460938,4,0.1933929637793912,-3.4619451163833843,202.66000366210938,-2.1437060637112713,217.6699981689453,-2.3851446071559512,219.6999969482422,0.1933929637793912
9680,2023-11-27,202.25999450683597,203.0200042724609,200.8500061035156,202.2100067138672,1441400.0,-0.005702505518390244,1.7643159818062657,0.06577388720464719,50.28838838258026,68.77599588286739,10.946525648458561,3.8003078531102688,4.615254030807307,7.216329346494177,18.1587562635296,2.569992065429716,7.366266049912326,-5.174504852294888,-20.04013234220497,9.691122637615194,-12.607318597249929,2.2583088926601533,19.29121093750001,10.072886094612944,-62.10685227696901,7.432813744955046,11,8.760009765624972,4.7400054931640625,7.26250457763669,7.514999389648409,26.660003662109347,0,0.21165833076266538,3.6414659776302565,203.4199981689453,-3.4619451163833843,202.66000366210938,-2.1437060637112713,217.6699981689453,0.21165833076266538
9681,2023-11-28,207.3699951171875,207.6499938964844,201.8000030517578,201.8000030517578,1573200.0,0.025264514729228083,-1.1005383045461496,111.42704517698182,52.11934011669529,66.43848796057148,6.044155820396497,-0.58518665668484,-0.7032106921658396,2.2203218691640814,16.794922987443098,5.849990844726591,7.990144831726354,-0.5435043334960881,-14.701161921697889,13.614153254705712,-7.622333127596988,6.535324460604812,13.751186279296917,33.363679356821905,-35.0236100497429,7.078828794100905,11,3.6500091552734375,-0.3699951171874716,1.1875038146972656,2.404998779296875,22.15000915527341,1,0.18199356889523344,1.7643159818062657,202.25999450683597,3.6414659776302565,203.4199981689453,-3.4619451163833843,202.66000366210938,0.18199356889523344
9682,2023-11-29,213.8500061035156,217.38999938964844,210.02999877929688,210.02999877929688,2799400.0,0.031248546746920347,-2.8533960726668477,0.6858191680249788,56.47214228751715,63.909421642639195,-1.1019944284427652,-6.100506855842838,-7.273617994468339,-4.198828444508848,15.408221772811032,10.020004272460938,7.817007203432922,5.125506591796835,-8.395813443102952,18.646826626696622,-1.6351534256530442,11.886166609246715,6.849751726074288,79.58480949389016,13.81397712257045,6.76066001744989,11,-2.830001831054659,-6.850006103515568,-6.720001220703097,-4.075012207031222,21.59999084472659,2,0.14524197648869341,-1.1005383045461496,207.3699951171875,1.7643159818062657,202.25999450683597,3.6414659776302565,203.4199981689453,0.14524197648869341
9683,2023-11-30,218.42999267578125,218.77999877929688,212.6999969482422,215.22000122070312,3073700.0,0.02141681758965519,2.109972448350413,0.8403102880790003,62.323001806221214,62.061240927423306,-5.943281363722178,-9.63888873094524,-11.753054557413463,-8.766069037524005,14.229611253821242,6.0800018310546875,8.177935766710561,8.730493164062494,-4.6283256220256135,22.089311950150602,2.0510837710184546,15.409902557106534,1.856770058251982,98.04792946743144,29.460522809097938,6.679409393044052,11,-7.4099884033203125,-11.429992675781222,-11.29998779296875,-8.654998779296875,17.530014038085938,3,0.11468206698582772,-2.8533960726668477,213.8500061035156,-1.1005383045461496,207.3699951171875,1.7643159818062657,202.25999450683597,0.11468206698582772
9684,2023-12-01,224.92999267578125,225.25999450683597,217.0,218.2700042724609,1976900.0,0.029757818147474024,1.256831546538305,2.074768265437096,62.72388611996026,60.280310262630735,-12.16946759721128,-14.878400924106415,-17.95658774541573,-15.267609120212853,12.710490337297914,8.259994506835966,7.4118930617800345,13.945993804931646,-0.10087377457597313,27.992861384439266,6.922560015177822,20.96942759468547,-24.879989624023438,98.64808689950124,32.11980649137894,7.023433789753816,12,-12.274993896484375,-16.294998168945284,-17.79998779296875,-15.154998779296875,13.8900146484375,4,0.040857167743978406,2.109972448350413,218.42999267578125,-2.8533960726668477,213.8500061035156,-1.1005383045461496,207.3699951171875,0.040857167743978406
9685,2023-12-04,221.30999755859372,224.27999877929688,217.9600067138672,222.94000244140625,1747000.0,-0.01609387469462764,1.932712596473837,-0.24474590406191826,59.41541863905779,57.93848187514446,-8.856940768905105,-10.428174536642615,-14.07543307617459,-11.690497919403043,12.349920642792789,6.9699859619140625,6.441616376324106,9.459498596191366,-4.902714709831969,23.8217119022147,2.278391943179713,16.64060524920302,-20.755794677734343,83.16283722521464,17.536183016142857,7.181106653011667,12,-8.654998779296847,-12.675003051757756,-17.12999725341794,-12.720001220703097,19.339996337890682,0,0.026569088372321525,1.256831546538305,224.92999267578125,2.109972448350413,218.42999267578125,-2.8533960726668477,213.8500061035156,0.026569088372321525
9686,2023-12-05,220.4499969482422,220.83999633789062,216.7899932861328,220.00999450683597,1386500.0,-0.003885954633042865,5.639342622007654,-0.2699393394742533,52.90795956031227,55.441674277110266,-8.80534018465687,-8.552794374900884,-13.011429620581197,-10.839697987370982,11.83101431870356,4.520004272460909,5.50428885389158,7.6764984130859375,-6.387124182309435,21.74012100848131,0.6446871153882512,14.708309710783624,-19.401678234863283,68.41760401878332,6.244037135283463,7.031811297697689,12,-7.7949981689453125,-11.815002441406222,-16.289993286132812,-11.879997253417969,21.990005493164062,1,0.038421416819941046,1.932712596473837,221.30999755859372,1.256831546538305,224.92999267578125,2.109972448350413,218.42999267578125,0.038421416819941046
9687,2023-12-06,219.5500030517578,221.97000122070312,218.5800018310547,221.7100067138672,1463000.0,-0.004082530773160675,1.5298572046733017,-4.909071993341973,53.25881442780371,55.43569021515919,-8.505016078437762,-6.884233756269708,-11.784410903301193,-9.947685007462553,12.091984071631472,3.3899993896484375,4.34706282180548,6.064504241943354,-7.849209638263687,19.978218122150395,-0.892352698160181,13.021361182046888,-18.017450822509772,54.53827575650065,-4.525910774131297,6.956856940103524,12,-6.495002746582031,-10.915008544921847,-16.227500915527344,-10.980003356933594,21.949996948242188,2,0.04541107302263492,5.639342622007654,220.4499969482422,1.932712596473837,221.30999755859372,1.256831546538305,224.92999267578125,0.04541107302263492
9688,2023-12-07,223.83999633789062,224.4600067138672,219.0500030517578,220.0,1330400.0,0.01953993726486747,1.12991553627855,-1.7777730682829653,57.87781131369863,56.3763069615385,-10.58813177338331,-10.374312780731827,-15.71077408212949,-14.276838980282236,12.718063978753271,5.410003662109375,2.889896718338548,9.508997344970709,-4.777565045200731,23.79555973514215,2.365716149885003,16.652278540056415,-21.83289526309082,83.23497090561864,25.434266684612254,7.143281195085718,12,-10.784996032714844,-15.205001831054659,-20.8074951171875,-15.269996643066406,14.6300048828125,3,0.051867408864794795,1.5298572046733017,219.5500030517578,5.639342622007654,220.4499969482422,1.932712596473837,221.30999755859372,0.051867408864794795
9689,2023-12-08,224.00999450683597,225.30999755859372,221.8999938964844,222.07000732421875,1073600.0,0.0007594628829814543,-1.9912128654892733,0.5052054772747215,56.203563258263706,57.033548614392224,-8.415241978236281,-9.509459174344926,-15.688524242145064,-14.514626783279681,13.41338727077768,3.410003662109318,1.7283006416506055,8.712495422363304,-5.439770091604743,22.86476093633135,1.6363626653792949,15.788628179347313,-21.537835563395447,84.74175587024367,29.79944585741545,7.076132756984018,12,-10.454994201660185,-15.349998474121122,-22.029991149902372,-15.439994812011747,17.169998168945284,4,0.05334588857671063,1.12991553627855,223.83999633789062,1.5298572046733017,219.5500030517578,5.639342622007654,220.4499969482422,0.05334588857671063
9690,2023-12-11,226.08999633789062,228.27999877929688,224.50999450683597,224.50999450683597,1487000.0,0.009285308165083661,-3.772151776488107,0.814439314451086,55.966389044896204,57.460998495303436,-7.553843273934206,-10.928208215229887,-17.516551498840272,-16.521677350856635,14.73411006653822,4.270004272460909,2.7354552088222874,10.01699752807616,-4.733964340605809,24.76795939675813,2.64151659373519,17.39247846241713,-22.704323849843973,80.93993564485949,26.9808299029618,7.375480934340983,12,-6.93499755859375,-12.029998779296875,-24.797496795654297,-17.95500183105466,22.550003051757812,0,0.0563050607834199,-1.9912128654892733,224.00999450683597,1.12991553627855,223.83999633789062,1.5298572046733017,219.5500030517578,0.0563050607834199
9691,2023-12-12,227.94000244140625,228.9499969482422,224.25,224.8300018310547,1369300.0,0.008182609286041975,-1.2014015201598063,1.968352535563596,59.62151784552794,57.810929112860194,-6.905309509432868,-11.987778212396023,-19.1549455604773,-18.2701489139385,16.346075878878096,4.6999969482421875,4.135176519693914,10.97500381469726,-4.399565215460427,26.349572844854947,3.287719299618402,18.662288329776118,-23.060670375884598,90.26041482737106,33.91739409313821,7.6872845150788445,12,-7.1150054931640625,-13.545005798339844,-26.647502899169922,-19.805007934570284,22.849990844726562,1,0.055760249710207654,-3.772151776488107,226.08999633789062,-1.9912128654892733,224.00999450683597,1.12991553627855,223.83999633789062,0.055760249710207654
9692,2023-12-13,234.91000366210938,235.0,227.8999938964844,228.9900054931641,2051500.0,0.030578227367066946,1.3278743474356347,1.903536015150837,85.57247910120897,60.39420436785883,-11.816411163426096,-18.525368486942938,-25.643900988342864,-25.10711396008645,17.251663195810863,7.100006103515597,5.93578576391792,17.0675048828125,-0.2788708642225117,34.41388062984751,8.39431700929498,25.74069275633002,-28.10501840597007,99.43575952909167,35.922632227172095,8.673187873517506,12,-9.015007019042969,-17.38500213623047,-33.70750427246094,-26.77500915527341,17.8699951171875,2,0.0320548238129863,-1.2014015201598063,227.94000244140625,-3.772151776488107,226.08999633789062,-1.9912128654892733,224.00999450683597,0.0320548238129863
9693,2023-12-14,240.80999755859372,242.63999938964844,235.25999450683597,235.3600006103516,3303500.0,0.025115975499156784,-1.6123868758422866,0.9206078773522848,87.04181671247532,63.09619665591606,-15.877654474609898,-23.6948699149427,-31.106231827663322,-30.84208527180118,18.404402118399982,7.7299957275390625,7.601628526193849,21.73249893188475,1.6104527467894911,41.854545116980006,11.67147583933712,31.793522024432377,-31.185510828068345,91.17646409660841,20.681166928245034,10.061023092547629,12,-11.095001220703097,-19.464996337890597,-39.25749969482419,-32.675003051757756,11.850006103515653,3,0.002865339680253154,1.3278743474356347,234.91000366210938,-1.2014015201598063,227.94000244140625,-3.772151776488107,226.08999633789062,0.002865339680253154
9694,2023-12-15,242.2899932861328,243.1699981689453,238.88999938964844,241.3500061035156,3179500.0,0.006145906492852182,2.170373049557212,0.17247480898505899,89.40737950087905,66.42863675167398,-16.356196534224665,-24.271529457970928,-32.02240589397621,-32.178551683409495,19.99692876077678,4.279998779296875,8.7004632702006,21.848995208740234,-0.6685234006752125,44.36651381815568,10.590235904032511,33.10775451344796,-28.703645036512683,95.34881095148882,16.49953775873533,11.25875930470773,12,-12.30999755859375,-20.67999267578125,-40.44499588012695,-34.15499877929685,9.460006713867188,4,-0.015766198238812312,-1.6123868758422866,240.80999755859372,1.3278743474356347,234.91000366210938,-1.2014015201598063,227.94000244140625,-0.015766198238812312
9695,2023-12-18,239.13999938964844,242.47000122070312,236.3500061035156,240.7899932861328,1764800.0,-0.013000924444966144,1.4431070610594139,-1.7553365907503975,82.53125428694727,69.7201139435223,-11.634534932215274,-20.45241338679091,-28.52957488669054,-28.849356581773975,21.478529631730137,6.119995117187528,9.085545115428033,17.608501434326172,-6.341552354433361,41.558555223085705,5.6334745399464055,29.58352832870594,-21.411940151322767,78.69979297402054,-5.659250878605121,11.97502689437977,12,-8.264999389648438,-17.529998779296875,-37.05500030517578,-31.00500488281247,13.930007934570312,0,0.008530539814917804,2.170373049557212,242.2899932861328,-1.6123868758422866,240.80999755859372,1.3278743474356347,234.91000366210938,0.008530539814917804
9696,2023-12-19,238.16000366210938,240.8000030517578,237.75,239.6499938964844,1528600.0,-0.004098000041984906,-1.6406980738235528,0.9030277248599132,78.05218349161454,72.47493272839017,-8.804024402790333,-18.992274479415016,-27.227824982485345,-27.69930793507882,22.255529342186247,3.0500030517578125,8.990685153737445,15.70550537109375,-9.344920939005704,40.7559316811932,3.1802922160440232,28.230718526143477,-16.870072973496946,67.19061489804987,-17.038180563058987,12.525213155049734,12,-7.0500030517578125,-16.550003051757812,-35.53250503540039,-30.02500915527341,19.070007324218693,1,0.04400401228750228,1.4431070610594139,239.13999938964844,2.170373049557212,242.2899932861328,-1.6123868758422866,240.80999755859372,0.04400401228750228
9697,2023-12-20,236.7100067138672,241.55999755859372,235.72000122070312,237.3300018310547,1353500.0,-0.006088331062924279,-3.4922943296125233,0.416106832705219,72.73635485444356,74.12588201069518,-5.211994938405411,-16.909678348257216,-25.52786362204216,-26.12109124047663,23.05223069053481,5.839996337890597,9.38696777924082,13.303507995605457,-12.419470917239096,39.02648690845001,0.4420185391831808,26.164997452027734,-12.356866578008152,18.331372132949802,-61.49945044589847,12.861489456422282,12,-4.175010681152344,-15.100006103515625,-33.852508544921875,-28.57501220703122,19.75999450683588,2,0.059482008250227425,-1.6406980738235528,238.16000366210938,1.4431070610594139,239.13999938964844,2.170373049557212,242.2899932861328,0.059482008250227425
9698,2023-12-21,241.88999938964844,242.6499938964844,239.05999755859372,240.6499938964844,1024300.0,0.021883285576696387,1.6014517992691122,-2.00002461114388,71.81073116285204,75.86001177787165,-8.451053838658424,-20.026747540137308,-30.41607973813626,-31.148785804974665,23.848412702806616,5.939987182617216,10.587298343944298,16.52200088500976,-8.513609212065376,41.557610982084896,4.004195836472178,29.039805933547342,-14.90249912915732,82.81880129361814,5.146479801956858,12.51780504853757,12,-8.180000305175781,-20.279998779296875,-36.849998474121094,-33.81999969482422,11.919998168945284,3,0.045020461437540904,-3.4922943296125233,236.7100067138672,-1.6406980738235528,238.16000366210938,1.4431070610594139,239.13999938964844,0.045020461437540904
9699,2023-12-22,242.75999450683597,244.02999877929688,240.30999755859372,243.7400054931641,719400.0,0.0035966559981097657,3.7692397981143775,-0.790327939457349,79.68450211228682,78.4953576742484,-7.131626595975575,-18.760220145254863,-30.964311005815233,-31.7693439671896,24.738291248613205,3.7200012207031534,12.008901893121589,15.424996185302774,-8.507357876850591,39.35735024745614,3.4588191542260915,27.391173216379457,-13.506944539161253,84.71715227945477,7.41963978061176,11.96617703107669,12,-8.619995117187528,-20.719993591308622,-35.66749954223636,-35.40999603271487,12.310012817382784,4,0.040781056925730974,1.6014517992691122,241.88999938964844,-3.4922943296125233,236.7100067138672,-1.6406980738235528,238.16000366210938,0.040781056925730974
9700,2023-12-26,245.07000732421875,245.3600006103516,241.9600067138672,242.4900054931641,595000.0,0.009515623948153085,1.151902768321458,-2.6326254164979623,82.75682433417342,81.06594728409789,-7.2260929739244375,-18.65502278280067,-32.812698111369,-33.74753148736775,25.68977896346215,3.3999938964844034,12.983113450691945,15.594508361816395,-6.480666216687865,37.669682940320655,4.556921072564279,26.63209565106851,-13.452645546684494,96.9917707002737,17.803860253603872,11.037587289252127,12,-8.440010070800753,-22.365005493164062,-37.97751235961914,-37.720008850097656,11.3800048828125,1,0.02725748755923396,3.7692397981143775,242.75999450683597,1.6014517992691122,241.88999938964844,-3.4922943296125233,236.7100067138672,0.02725748755923396
9701,2023-12-27,245.1100006103516,245.8800048828125,244.3800048828125,245.3600006103516,771900.0,0.00016319127162689462,1.3255659908685467,-0.09689915603579415,84.80394601243312,80.98055471867835,-5.111968033196376,-16.572332701468525,-32.45555275705479,-33.43533285008621,27.57841440899608,1.5,14.221990258487892,13.747501373291044,-6.76851173579081,34.2635144823729,3.4894948187501313,24.005507927831957,-11.01896384291021,92.42122052246343,9.697444578484422,10.258006554540922,12,-4.540000915527372,-22.144996643066435,-37.280006408691435,-38.145004272460966,7.699996948242131,2,0.032475242519871994,1.151902768321458,245.07000732421875,3.7692397981143775,242.75999450683597,1.6014517992691122,241.88999938964844,0.032475242519871994
9702,2023-12-28,244.91000366210938,245.8500061035156,244.0200042724609,245.6300048828125,537200.0,-0.0008159477285472061,2.1551656099551675,2.8800048828125,82.28627624462335,80.45216133336145,-3.737315564353622,-14.678672485730175,-31.9237990339912,-32.91506070125769,29.39129902364356,1.8300018310546875,15.468730989422085,11.994504547119135,-7.622451378354469,31.61146047259274,2.1860265843823186,21.80298250985595,-8.461173271593765,85.77712347524147,2.989208468541591,9.808477962736806,12,-4.1100006103515625,-21.94499969482422,-34.99250411987305,-37.920005798339844,9.069992065429659,3,0.050304222530721976,1.3255659908685467,245.1100006103516,1.151902768321458,245.07000732421875,3.7692397981143775,242.75999450683597,0.050304222530721976
9703,2023-12-29,243.47999572753903,245.3999938964844,242.7899932861328,243.72000122070312,721400.0,-0.00583891189901431,-2.2222023377822504,0.33334039757559153,78.72530294721227,79.26526393850959,-2.110701749072888,-11.88511369902588,-30.031575882170245,-31.162017504801923,31.011021106572045,2.610000610351591,16.44094728181767,9.311996459960909,-9.59677130971582,28.220764229637638,-0.14238742487745526,18.766380344799273,-5.144930438564046,56.911921016009096,-24.570145059442247,9.454383884838364,12,-2.6799926757812216,-20.514991760253878,-33.55249404907224,-36.479995727539006,14.949996948242216,4,0.053351428130055556,2.1551656099551675,244.91000366210938,1.3255659908685467,245.1100006103516,1.151902768321458,245.07000732421875,0.053351428130055556
9704,2024-01-02,234.1199951171875,241.1999969482422,232.22000122070312,240.7899932861328,1443500.0,-0.038442585734335344,1.3978609189899462,27.791022951233277,59.75224934732234,76.73426338966239,6.669923004318832,-1.898665599101804,-20.193505080409295,-21.554719607184865,31.164151602333696,11.259994506835909,15.361384595425335,-0.5075042724609489,-18.91094130591614,17.895932760994242,-9.709222789188544,8.694214244266647,11.760009765625,13.909175601135807,-64.8472671273638,9.201718516727595,1,4.9300079345703125,-10.754989624023438,-25.10999298095703,-27.11999511718747,27.3900146484375,1,0.08410218200948827,-2.2222023377822504,243.47999572753903,2.1551656099551675,244.91000366210938,1.3255659908685467,245.1100006103516,0.08410218200948827
9705,2024-01-03,227.19000244140625,231.7100067138672,227.0399932861328,231.7100067138672,1278800.0,-0.02960017435637008,1.0663756696812874,0.6776619959965685,49.18918865418381,73.52726396328119,13.10463822354393,5.79135464816369,-12.747148231134588,-14.467748414666346,31.156642855044787,7.0800018310546875,13.288238563668358,-7.731497192382818,-25.412844083949153,9.949849699183517,-16.572170638166,1.1091762534003635,18.41680236816407,0.7962264487134111,-73.34469684361495,8.840673445783173,1,9.269996643066406,-3.8249969482421875,-18.18000030517578,-20.19000244140622,39.489990234375,2,0.12271668904094013,1.3978609189899462,234.1199951171875,-2.2222023377822504,243.47999572753903,2.1551656099551675,244.91000366210938,0.12271668904094013
9706,2024-01-04,228.9199981689453,229.57000732421875,225.4499969482422,227.19000244140625,1552800.0,0.007614752889424592,1.7194661966511393,-0.3827420558160575,42.69689008415969,70.18954565547187,11.092617978767663,4.983976665147992,-13.834284107987685,-16.02751553911395,31.43928779865811,4.1200103759765625,10.855337752506358,-6.425001525878912,-23.01922510134949,10.169222049591667,-14.722113313614187,1.8721102618563634,15.944134179687495,17.00980227161383,-51.70363995435718,8.297111787735286,1,6.745002746582031,-5.079994201660156,-19.909996032714844,-21.919998168945284,33.12001037597662,3,0.12026041524676456,1.0663756696812874,227.19000244140625,1.3978609189899462,234.1199951171875,-2.2222023377822504,243.47999572753903,0.12026041524676456
9707,2024-01-05,229.5200042724609,231.8600006103516,228.41000366210938,228.7700042724609,1138100.0,0.0026210296536555155,-3.6938695011316534,0.4335270822124417,34.19210191561814,66.00969796133477,10.466073162080562,5.448545088842081,-13.94270934441218,-16.508280026999614,31.468771577758538,3.449996948242216,9.067814112450833,-6.32349548339846,-21.454348055087394,8.807357088290473,-13.888921769242927,1.2419308024460065,14.179279952148448,20.401042339895334,-43.592619466759764,7.56542628584447,1,6.144996643066435,-1.5650024414062216,-20.51000213623044,-22.52000427246088,27.24000549316409,4,0.1014726074093546,1.7194661966511393,228.9199981689453,1.0663756696812874,227.19000244140625,1.3978609189899462,234.1199951171875,0.1014726074093546
9708,2024-01-08,235.4499969482422,235.9499969482422,230.77999877929688,231.0,1447500.0,0.02583649601514404,-1.1145189424316084,5.933329264322917,41.48406260971062,61.76520468327074,3.9409286854807988,0.4563381910713247,-19.146370061502807,-22.252202013317174,31.38417134349204,6.429992675781278,7.887013602631441,-0.9740028381347656,-15.017611365936489,13.069605689666957,-7.995807102035627,6.047801425766096,7.154330039785151,63.49206349206349,3.321497414582332,7.021804263900858,1,0.21500396728515625,-6.159996032714844,-26.43999481201172,-28.44999694824216,26.720016479492244,0,0.07870035684634225,-3.6938695011316534,229.5200042724609,1.7194661966511393,228.9199981689453,1.0663756696812874,227.19000244140625,0.07870035684634225
9709,2024-01-09,235.9600067138672,236.67999267578125,232.6300048828125,233.5,878500.0,0.002166106486453323,1.0769281933103538,0.5528108766094605,45.76226864749015,57.654698495861496,2.642823518832813,0.9354578017942003,-18.777292647696555,-22.477399468729857,31.23064886231702,4.04998779296875,7.1660980139770345,-1.0614936828613395,-13.841219321903452,11.718231956180773,-7.451356502382396,5.328369136659717,5.615060471773035,93.5887245250819,34.284690486303354,6.389862819521057,1,-0.29500579833984375,-4.625007629394531,-26.95000457763672,-28.96000671386716,25.289993286132812,1,0.09522794254350875,-1.1145189424316084,235.4499969482422,-3.6938695011316534,229.5200042724609,1.7194661966511393,228.9199981689453,0.09522794254350875
9710,2024-01-10,238.82000732421875,239.17999267578125,235.7700042724609,236.19000244140625,964900.0,0.012120700665260165,1.035828808803719,1.0691047581240425,50.83756822887258,53.880656519910325,-1.3376406586856149,-0.9717660664204288,-20.67557692553015,-24.95402819656897,30.847835121221127,3.409988403320341,6.168034114458408,1.1620063781738281,-10.548634553433288,12.872647309780945,-4.693314087629744,7.017326843977401,1.7875556471775838,97.3781102433961,37.45766502536618,5.855320465803563,1,-3.1700057983398438,-7.485008239746094,-28.175010681152344,-30.185012817382784,19.47998046875,2,0.09500880054242122,1.0769281933103538,235.9600067138672,-1.1145189424316084,235.4499969482422,-3.6938695011316534,229.5200042724609,0.09500880054242122
9711,2024-01-11,240.6499938964844,241.0200042724609,237.33999633789062,239.52999877929688,1035400.0,0.0076626183575201345,2.9569640190980246,0.42585286609423223,54.9522232463797,50.84353952010547,-4.321234990993645,-1.8980433264855208,-21.5878621460096,-26.401757274137992,30.457113309736705,3.680007934570284,4.80190504575549,2.356493377685581,-8.480539719186453,13.193526474557615,-3.06202317075045,7.775009926121612,-15.199996948242216,97.06573863547028,30.567437282378066,5.4185165484360205,1,-5.224998474121122,-9.314994812011747,-30.004997253417997,-32.01499938964844,14.610000610351562,3,0.1081653830853353,1.035828808803719,238.82000732421875,1.0769281933103538,235.9600067138672,-1.1145189424316084,235.4499969482422,0.1081653830853353
9712,2024-01-12,242.44000244140625,243.33999633789062,239.8300018310547,242.47000122070312,1012600.0,0.007438223936510058,2.9661201055190607,-0.02678474114441349,50.75570632176798,47.735806561722775,-7.262152128649916,-3.2622561859848247,-22.415290576053906,-27.83258207159031,29.514635060326068,3.5099945068359375,3.0154777637362713,3.7700019836425724,-7.095263709448858,14.635267676734003,-1.6626308629031428,9.202634830188288,-16.67860534667969,92.83444210649083,27.22737580817909,5.432632846545713,1,-8.045005798339844,-10.209999084472656,-31.795005798339844,-33.805007934570284,10.080001831054659,4,0.08084476945281627,2.9569640190980246,240.6499938964844,1.035828808803719,238.82000732421875,1.0769281933103538,235.9600067138672,0.08084476945281627
9713,2024-01-16,241.5,242.67999267578125,240.1300048828125,240.27999877929688,1364800.0,-0.0038772580099830645,-2.3552713474009677,-40.66836215666328,48.27208684199619,46.46023295001987,-7.4119994285022415,-2.3904706934592355,-20.545693517405596,-26.512222713566132,27.861370031988386,2.54998779296875,1.0281429934245239,2.79549942016601,-8.102709007306629,13.693707847638649,-2.6536047935703095,8.24460363390233,-15.03545893554687,82.81981507073758,18.819149169412782,5.449104213736324,1,-7.105003356933594,-9.034996032714844,-30.65500259399414,-32.865005493164034,15.480010986328068,1,0.06318844623447206,2.9661201055190607,242.44000244140625,2.9569640190980246,240.6499938964844,1.035828808803719,238.82000732421875,0.06318844623447206
9714,2024-01-17,238.47000122070312,240.44000244140625,235.9600067138672,239.66000366210938,1330400.0,-0.01254657879626031,2.2581787109375,-0.975410861245216,41.12425039850156,45.56412869938851,-4.134889197584556,0.35697246752008027,-16.612136912902514,-23.17598065687605,25.79388001718035,5.5399932861328125,-0.8669789401242269,-0.04349975585938637,-10.810228359777454,10.723228848058682,-5.42686405781842,5.339864546099648,-11.330441945312486,35.667104072307225,-23.162367378569066,5.383364301959034,1,-4.075004577636719,-4.5800018310546875,-27.625003814697266,-29.83500671386716,18.730010986328125,2,0.0993836209406358,-2.3552713474009677,241.5,2.9661201055190607,242.44000244140625,2.9569640190980246,240.6499938964844,0.0993836209406358
9715,2024-01-18,241.17999267578125,241.94000244140625,237.8500061035156,238.3500061035156,1042600.0,0.011364076995873607,-1.1357758105512934,-2.3781350977073634,45.06899769452468,45.827696211651286,-5.19837016577867,-2.3108290845641477,-18.521258231477333,-25.62856212251029,24.23625418630255,4.089996337890653,-2.6125861636804473,2.5644920349121207,-8.265692023732413,13.394676093556654,-2.850599994410146,7.979584064234388,-13.392415917890617,70.73161654485118,15.484082905805778,5.41509202932227,1,-5.30499267578125,-6.114990234375,-30.072494506835938,-32.519996643066406,16.170013427734318,3,0.08321588827311599,2.2581787109375,238.47000122070312,-2.3552713474009677,241.5,2.9661201055190607,242.44000244140625,0.08321588827311599
9716,2024-01-19,248.63999938964844,249.0500030517578,241.72999572753903,242.3699951171875,1205600.0,0.03093128344147389,1.0648788015090975,2.215559725232635,53.95881519763711,48.02399768743117,-10.691219114156468,-9.428867419011937,-25.013043523574424,-32.90204539672496,22.92574995569714,7.8700103759765625,-2.8102615259356867,9.500498962402332,-2.214833269369194,21.21583119417386,3.642832846516569,15.358165078288096,-20.23032584855781,96.86780919164532,43.603246222190336,5.857666115885756,1,-8.724998474121094,-11.989997863769531,-32.032501220703125,-38.49500274658203,8.310012817382812,4,0.038851304806279296,-1.1357758105512934,241.17999267578125,2.2581787109375,238.47000122070312,-2.3552713474009677,241.5,0.038851304806279296
9717,2024-01-22,250.7899932861328,252.80999755859372,249.80999755859372,250.0,1441000.0,0.008647015370664812,-4.1282131538790106,0.12599565356001666,57.64164709470408,49.81928485243044,-10.623998718385565,-11.035747764725443,-26.25689989533538,-34.8698016559039,22.135720528169536,4.169998168945284,-1.8086968371636658,10.946493530273443,-1.8008656367862557,23.693852697333142,4.572813946743594,17.320173113803293,-21.14189997440215,88.01183756670645,33.75420822473105,6.373679583529853,1,-8.069992065429688,-11.659996032714844,-33.179996490478516,-40.30999755859375,4.4600067138671875,0,0.017823682524698015,1.0648788015090975,248.63999938964844,-1.1357758105512934,241.17999267578125,2.2581787109375,238.47000122070312,0.017823682524698015
9718,2024-01-23,252.77999877929688,253.2400054931641,249.30999755859372,251.17999267578125,1030000.0,0.007934947750860344,2.119029742297979,2.0253413941629805,73.05982155585374,52.85234628669306,-11.06033718787782,-12.825648222516406,-27.351186508027922,-36.70103168897987,21.15352293626213,3.9300079345703693,-0.4173531988493835,12.39199905395509,-1.5936121919954758,26.377610299905655,5.399193430979807,19.384804676930372,-21.278953127817175,97.3379239215089,36.407717055367826,6.992805622975289,1,-8.274993896484375,-13.43499755859375,-31.06999969482422,-39.275001525878906,5.390014648437557,1,-0.0010285406602242864,-4.1282131538790106,250.7899932861328,1.0648788015090975,248.63999938964844,-1.1357758105512934,241.17999267578125,-0.0010285406602242864
9719,2024-01-24,252.66000366210938,256.48001098632807,252.5,255.0,1174500.0,-0.00047470178719433154,-1.9924853435516936,-1.4624921322169029,87.84547673181619,56.964336120353465,-9.300358750915024,-12.57043346542747,-26.245863758695407,-36.455676473563614,20.09907860508119,3.980010986328068,1.4213438755796517,11.777003479003895,-3.2258909185902382,26.779897876598028,4.275556280206814,19.278450677800976,-18.985062026461236,79.49540352647504,10.505961929326844,7.5014471987970675,1,-6.439994812011747,-11.694999694824247,-27.1300048828125,-35.33500671386719,12.079986572265625,2,0.017098105207011605,2.119029742297979,252.77999877929688,-4.1282131538790106,250.7899932861328,1.0648788015090975,248.63999938964844,0.017098105207011605
9720,2024-01-25,251.75,255.8000030517578,250.52999877929688,255.6199951171875,1116100.0,-0.0036016925865574034,1.4917213167976104,1.6538466554507871,84.77002826338445,60.27742556668733,-7.111168904258506,-11.73603455537858,-24.53099549484324,-35.430558837906375,18.706308962995728,5.2700042724609375,2.6676376166401212,10.533000183105457,-5.144620692818307,26.210621059029194,2.694189745143575,18.37181062106734,-15.338450042270267,67.93216208024182,-7.31706962420364,7.838810437961871,1,-5.529991149902372,-10.784996032714872,-25.955001831054688,-34.160003662109375,8.95001220703125,3,0.0216485092632821,-1.9924853435516936,252.66000366210938,2.119029742297979,252.77999877929688,-4.1282131538790106,250.7899932861328,0.0216485092632821
9721,2024-01-26,253.07000732421875,254.2899932861328,250.8600006103516,252.3999938964844,940200.0,0.00524332601477151,1.2057934607685181,-0.1731303031258798,85.09687169838267,64.09311060853341,-7.246130865900284,-13.100806920813824,-24.998730987957742,-36.59595085427691,17.183057862890404,3.4299926757812216,3.801552907163625,11.455007171630854,-5.022488032819751,27.93250237608146,3.216259569405537,19.69375477385617,-14.250242043057227,52.44076323596446,-28.517602631076365,8.238747602225306,1,-6.849998474121122,-12.105003356933622,-26.82750701904297,-35.480010986328125,-5.7800140380859375,4,0.016912311437259797,1.4917213167976104,251.75,-1.9924853435516936,252.66000366210938,2.119029742297979,252.77999877929688,0.016912311437259797
9722,2024-01-29,257.23001098632807,257.6300048828125,252.69000244140625,253.0500030517578,937300.0,0.016438153640149666,-1.0163237597586237,6.23869278068795,84.26684143686063,68.09252778574057,-10.155502677960953,-17.170861248030093,-28.47459834413766,-40.566637740739935,15.80706471091119,4.94000244140625,4.698635229564246,14.999010467529246,-2.8603504286620023,32.858371363720494,6.0693300194336075,23.928690915624884,-16.291016220546567,95.192385284084,11.527923761762395,8.929680448095631,1,-10.435005187988224,-15.690010070800724,-30.870010375976506,-39.64001464843744,-6.130004882812472,0,-0.0010885152094936013,1.2057934607685181,253.07000732421875,1.4917213167976104,251.75,-1.9924853435516936,252.66000366210938,-0.0010885152094936013
9723,2024-01-30,256.47000122070307,257.5599975585937,255.0399932861328,255.6300048828125,1204400.0,-0.0029545921283088417,-1.4950296108290468,0.20095568023770455,82.01683658715868,72.63614847336913,-7.877039310986447,-16.219349426472604,-26.984880842483165,-39.663558469451885,14.676394003751486,2.5200042724608807,5.336416770448324,13.589500427246037,-5.3719385866479,32.550939441139974,4.108780920299068,23.070219934193005,-13.194265038537225,83.66193429699945,1.2010723790660904,9.480719506946963,1,-8.729995727539006,-14.930000305175724,-29.397502899169865,-38.88000488281244,-2.630004882812443,1,-0.004756896381238773,-1.0163237597586237,257.23001098632807,1.2057934607685181,253.07000732421875,1.4917213167976104,251.75,-0.004756896381238773
9724,2024-01-31,253.80999755859372,256.92999267578125,251.72999572753903,255.0200042724609,2017200.0,-0.010371597650597364,1.067599993932855,-1.4404904632153563,73.54694028605782,75.8003643168728,-3.1427139824078836,-12.6575447785103,-23.575894710588244,-36.855499677368044,15.477336051309356,5.199996948242216,6.070595152206096,9.94499664306639,-9.145477338790357,29.035470624923136,0.399759652138016,19.490233633994762,-8.52466375833734,46.19712619222579,-32.956733818509285,9.545236990928371,1,-4.12999725341794,-12.269996643066378,-26.149997711181612,-36.2200012207031,-1.9499969482421307,2,0.017178266857412305,-1.4950296108290468,256.47000122070307,-1.0163237597586237,257.23001098632807,1.2057934607685181,253.07000732421875,0.017178266857412305
9725,2024-02-01,255.07000732421875,255.7700042724609,251.3699951171875,253.47999572753903,1214100.0,0.00496438193036175,1.9431445295555936,-1.3140518795949743,73.06461107710513,77.92323052570259,-2.486728036763452,-12.355218833100253,-24.131307705869432,-37.92956424879631,16.778478195700526,4.400009155273409,7.111158561225437,9.811006164550776,-8.193386842890334,27.815399171991885,0.8088096608302067,18.813202668271344,-8.056419572404508,62.186175140134935,-14.09463018891175,9.002196503720558,2,-1.600006103515625,-13.530006408691406,-26.98000717163086,-37.050010681152344,3.19000244140625,3,0.037911093552699615,1.067599993932855,253.80999755859372,-1.4950296108290468,256.47000122070307,-1.0163237597586237,257.23001098632807,0.037911093552699615
9726,2024-02-02,256.45001220703125,259.25,254.0500030517578,254.5,1592900.0,0.005410298518784273,-2.6491128505498507,1.2264138268571703,72.70663392996698,79.5971179518429,-2.9529071052959353,-12.192089098370445,-24.852556497565416,-39.10652635580675,18.07266635361358,5.1999969482421875,8.879902657804536,9.814510345458984,-7.107178769090183,26.73619946000818,1.3536657881844008,18.275354902733568,-7.950126056877252,64.46718200548386,-9.318188836604577,8.460844557274594,2,-2.170013427734375,-14.100013732910156,-26.782512664794922,-37.76501464843747,6.329986572265682,4,0.016572430484304235,1.9431445295555936,255.07000732421875,1.067599993932855,253.80999755859372,-1.4950296108290468,256.47000122070307,0.016572430484304235
9727,2024-02-05,252.80999755859372,256.42001342773443,251.7400054931641,255.83999633789062,1336000.0,-0.014193856405430583,1.2338764302725695,-1.5538358008075517,66.85541147277343,78.90773905372288,1.1217414994466424,-7.080821183322485,-20.517057982217835,-35.171762057694906,19.632282985022176,4.710006713867159,10.344892227581113,5.00999603271481,-10.056137979497208,20.0761300449268,-2.523070973391185,12.543063038820804,-2.5900931924643658,18.274131333942293,-52.12253877232196,7.533067006105995,2,2.080001831054716,-10.459999084472628,-21.042495727539034,-33.8649978637695,5.890014648437528,0,-0.021834596439096687,-2.6491128505498507,256.45001220703125,1.9431445295555936,255.07000732421875,1.067599993932855,253.80999755859372,-0.021834596439096687
9728,2024-02-06,253.97999572753903,254.91000366210938,252.6999969482422,254.07000732421875,865200.0,0.004627974289957093,1.4971766997991363,0.02970680955211562,74.47139619392738,77.42173010506856,0.15630041158499353,-7.158436667136158,-20.47974641396999,-36.044559490006606,20.746312333812078,2.2100067138671875,10.901354068462496,5.253494262695284,-8.864031570769242,19.37102009615981,-1.8052686540369791,12.312257179427547,-2.3152760599903672,33.12181463293691,-39.946653542757865,7.058762916732258,2,0.9100036621094034,-11.62999725341794,-22.09749221801755,-35.034996032714815,4.550003051757898,1,-0.01133943488649003,1.2338764302725695,252.80999755859372,-2.6491128505498507,256.45001220703125,1.9431445295555936,255.07000732421875,-0.01133943488649003
9729,2024-02-07,258.42999267578125,261.0,255.19000244140625,256.8099975585937,1125200.0,0.01752105292975914,-1.390952703890689,-17.997626716387558,75.80013802723299,76.42507563438507,-3.7874400400201296,-10.370422675868554,-23.670332803213114,-40.23887713021227,22.0916534892758,7.020004272460966,11.233119163287512,8.579991912841791,-4.8177760424689495,21.97775986815256,1.881107935186435,15.278875890497176,-6.689987182617159,73.31250237675721,-0.04943184862896999,6.698883977655383,2,-2.4999923706054688,-15.204994201660156,-26.547489166259766,-39.48499298095703,-4.189987182617159,2,-0.017761082180771104,1.4971766997991363,253.97999572753903,1.2338764302725695,252.80999755859372,-2.6491128505498507,256.45001220703125,-0.017761082180771104
9730,2024-02-08,261.510009765625,262.92001342773443,258.01998901367193,258.07998657226557,771100.0,0.011918187428453297,-1.7605628959743678,2.1173046492351353,72.15143198560793,74.98669344407678,-5.964652536269938,-12.293708466903126,-25.391786842338576,-42.98969824899862,23.22725906821367,4.9000244140625,10.816334833041196,10.525508880615234,-2.78202067398081,23.83303843521128,3.871744103317212,17.179273657913257,-8.810012817382812,87.38816939700482,16.297335556069868,6.653764777298029,2,-4.3650054931640625,-17.32500457763669,-30.302505493164062,-42.56501007080078,-6.33001708984375,3,-0.036901108159959506,-1.390952703890689,258.42999267578125,1.4971766997991363,253.97999572753903,1.2338764302725695,252.80999755859372,-0.036901108159959506
9731,2024-02-09,266.67999267578125,269.52999877929693,262.85000610351557,262.85000610351557,1828600.0,0.019769732389172345,-2.488259057696707,1.1166066106143493,74.77389005220905,73.93192106800437,-10.058826223410222,-16.246571500328344,-29.279856218064822,-47.7997943132176,24.40480183112217,8.019989013671932,10.126025563844479,14.393991851806646,0.275340398711478,28.512643304901786,7.334666125259048,21.453317578354216,-11.935992431640614,83.97972355764047,14.408438714441388,7.0593257265475735,2,-6.2299957275390625,-19.18999481201169,-36.76749038696289,-47.73499298095703,-10.489990234375,4,-0.0315733581123685,-1.7605628959743678,261.510009765625,-1.390952703890689,258.42999267578125,1.4971766997991363,253.97999572753903,-0.0315733581123685
9732,2024-02-12,262.04000854492193,267.3099975585937,261.510009765625,265.91000366210943,1055300.0,-0.017399071015051448,-1.3529397199558486,-1.0104461319033164,63.33525532958437,71.85618981716277,-5.212993112518063,-10.606727936388381,-23.594347376556755,-42.79993883110836,25.22641939587176,5.799987792968693,9.5748343734181,8.774007415771536,-5.187115183219817,22.735130014762888,1.7934461162758453,15.754568715267197,-4.338808593750059,55.49620071606613,-10.126453023964615,6.9805612994956725,2,-1.5900115966797443,-13.070007324218778,-32.28750610351568,-43.09500885009771,0.38998413085931816,0,0.002823958976661878,-2.488259057696707,266.67999267578125,-1.7605628959743678,261.510009765625,-1.390952703890689,258.42999267578125,0.002823958976661878
9733,2024-02-13,256.760009765625,258.73001098632807,252.75,254.13999938964844,1341600.0,-0.02014959016608253,-1.2148151287811146,-0.677006119294704,55.14042435312816,69.8110213801706,0.12568687518648858,-4.347783030567342,-17.45627072484217,-37.11798036764338,25.488916250123765,9.290008544921932,8.760472817613902,2.7310081481933537,-10.14869766687275,15.610713963259428,-3.7088447593396836,9.170861055726391,12.769989013671932,23.897556956753345,-38.319155899610166,6.439852907533037,2,3.6899871826171875,-6.605010986328097,-24.950008392333984,-37.81501007080078,8.989990234375,1,0.007555703254479296,-1.3529397199558486,262.04000854492193,-2.488259057696707,266.67999267578125,-1.7605628959743678,261.510009765625,0.007555703254479296
9734,2024-02-14,262.17001342773443,263.02999877929693,259.1300048828125,259.41000366210943,925500.0,0.021070273626519143,-1.3493887305818086,1.0534346699280743,61.73952807126727,68.55267882396639,-4.440728755607267,-8.317653907167966,-22.137186579555816,-42.03188525753416,26.74935740220232,6.269989013671932,7.858118841621007,6.956011199951234,-4.13283055971641,18.044852959618908,1.4115903201173978,12.500432079785071,7.024385375976578,56.138343939314176,-5.134176853999733,5.544420879833834,2,-1.5350112915039062,-11.090011596679716,-29.692512512207088,-43.22501373291021,0.6899719238280682,2,-0.013884176152894945,-1.2148151287811146,256.760009765625,-1.3529397199558486,262.04000854492193,-2.488259057696707,266.67999267578125,-0.013884176152894945
9735,2024-02-15,261.25,264.94000244140625,259.58999633789057,264.739990234375,724500.0,-0.003509224475010453,1.7506354536040711,-1.264484741264927,59.29966457063791,67.06301556181873,-2.851790020541557,-6.131307191139939,-20.36704265268247,-40.61576698686952,27.92460182215832,5.350006103515682,7.048004455385865,5.032497406005859,-4.183176202327672,14.248171014339391,0.4246606018390935,9.640334210172625,7.615510827636797,50.65554599734091,-11.249407810813267,4.607836804166771,2,-0.6149978637694744,-8.599998474121094,-27.75,-42.30500030517578,0.32000732421875,3,-0.026832514858702083,-1.3493887305818086,262.17001342773443,-1.2148151287811146,256.760009765625,-1.3529397199558486,262.04000854492193,-0.026832514858702083
9736,2024-02-16,258.29998779296875,261.44000244140625,257.20001220703125,261.0,1369400.0,-0.011291912754186617,1.3686983206887733,0.7736446309898566,51.2508482050163,65.32917519873459,0.4338634600774185,-2.5512925109669595,-16.555926864996422,-37.20779409001085,28.063645927282128,4.239990234375,6.706710274318368,1.599485778808571,-6.931121175068768,10.13009273268591,-2.66581769813007,5.86478925574724,10.243212818115296,38.118054420228944,-18.767587938984533,4.265303476938667,2,2.8150100708007812,-5.55498504638669,-24.80748748779297,-39.35498809814453,3.370025634765682,4,-0.012078959599828631,1.7506354536040711,261.25,-1.3493887305818086,262.17001342773443,-1.2148151287811146,256.760009765625,-0.012078959599828631
9737,2024-02-20,255.25999450683597,256.70001220703125,251.66000366210938,256.32998657226557,1277500.0,-0.01176923511343475,4.56893688407813,0.3962915658837309,48.65704127389296,62.46091354095299,4.311317539435123,0.8861877708684176,-12.643386963120719,-33.658840040666064,27.461949032869704,6.639984130859375,6.23881694845474,-1.6640075683593238,-9.766058824758119,6.438043688039443,-5.715033196558721,2.3870180598400736,12.967342092026428,27.108367286440345,-25.300100044040295,4.051025628199384,2,5.335006713867159,-2.5149917602539062,-21.879997253417997,-36.31499481201175,5.710006713867102,1,0.003643375204042787,1.3686983206887733,258.29998779296875,1.7506354536040711,261.25,-1.3493887305818086,262.17001342773443,0.003643375204042787
9738,2024-02-21,252.5200042724609,252.67999267578125,249.1300048828125,252.0,742300.0,-0.010734115385643284,7.4525422805137245,-0.4859889052094299,48.57080355594206,59.43543193303177,7.624194148714508,3.8005577354072386,-9.182999482945519,-30.43055443667592,26.794376093891138,6.129989624023466,5.61235750656067,-4.390998077392595,-12.521828521664617,3.739832366879426,-8.456413299528634,-0.3255828552565845,15.044639008931341,21.442124687778502,-30.440391688389724,4.065415222136013,2,6.809997558593778,0.2249984741211506,-19.20750427246091,-33.57500457763669,7.900009155273523,2,0.03924436969606493,4.56893688407813,255.25999450683597,1.3686983206887733,258.29998779296875,1.7506354536040711,261.25,0.03924436969606493
9739,2024-02-22,256.98001098632807,260.32998657226557,255.7700042724609,258.64999389648443,1077900.0,0.017661993657559716,-1.2298221920444854,-3.2114792100711123,51.976001434635,57.193717427368114,3.282016664062837,-0.3364611603148546,-12.861410640254519,-34.46094950250881,26.054019350605685,7.809982299804659,5.537522683173336,-0.14699172973638497,-8.0280157992309,7.7340323397581585,-4.0875037644836425,3.7935203050108726,9.478553991149397,49.65216518486169,-0.8887139239377078,3.940512034747269,2,2.3499908447266193,-4.2350082397460085,-23.550010681152287,-38.03501129150385,2.459991455078182,3,0.034127125218850196,7.4525422805137245,252.5200042724609,4.56893688407813,255.25999450683597,1.3686983206887733,258.29998779296875,0.034127125218850196
9740,2024-02-23,257.20001220703125,260.0,256.85000610351557,259.25,821500.0,0.0008561024643853887,-1.290904651988583,1.2275501626401708,50.79499659370355,54.52939593197861,2.6667896797374055,-0.13410172245244212,-12.348199998679888,-34.230050538981004,25.68033377656842,3.149993896484432,5.146071568574001,-0.19949111938478836,-7.663553895509153,7.264571656739577,-3.931522507446971,3.532540268677394,8.218839164766337,65.55653066385042,16.08418493101314,3.7320313880621785,2,1.019989013671875,-3.510009765625,-23.057514190673828,-38.25501251220703,-8.490005493164062,4,0.02200611538064501,-1.2298221920444854,256.98001098632807,7.4525422805137245,252.5200042724609,4.56893688407813,255.25999450683597,0.02200611538064501
9741,2024-02-26,257.35000610351557,259.1400146484375,256.1400146484375,257.83999633789057,987800.0,0.0005831799742046506,-1.0618746984920158,0.23902104981093875,55.19689709957195,53.62513390642168,1.1780415319445297,0.05585545317882179,-11.807762201237097,-33.95690611489687,25.245994143888556,3.0,4.3107773067709445,-0.2634971618653026,-7.444980694463368,6.917986370732763,-3.8542389281643636,3.32724460443373,7.0915144789429405,73.39298803000524,19.14916117605324,3.590741766299035,2,-0.31500244140619316,-1.7200088500975994,-21.880004882812443,-38.40500640869135,-10.970001220703068,0,0.016397906044757438,-1.290904651988583,257.20001220703125,-1.2298221920444854,256.98001098632807,7.4525422805137245,252.5200042724609,0.016397906044757438
9742,2024-02-27,256.95001220703125,258.60000610351557,255.9600067138672,258.5,951000.0,-0.001554279724102381,2.0171421595983454,3.163303437967115,53.46075190183737,53.43850363405603,0.8717652777971807,0.4572399258602786,-10.932447718395906,-33.04063153262962,24.383802101419796,2.6399993896483807,3.4645278419654346,-0.649491119384777,-7.835212872728107,6.5362306339585245,-4.2423519960564136,2.943369757286888,6.572817433448506,69.82160811550958,12.37285568631328,3.5928608766716525,2,0.084991455078125,2.3799896240234375,-18.667510986328125,-32.50501251220703,-12.140014648437528,1,0.018369336433034178,-1.0618746984920158,257.35000610351557,-1.290904651988583,257.20001220703125,-1.2298221920444854,256.98001098632807,0.018369336433034178
9743,2024-02-28,255.25,258.83999633789057,254.66000366210938,254.8000030517578,1703000.0,-0.006616120359089539,-10.452101753725728,-0.2903228982083087,46.04084613321196,51.69420564093878,2.609470894994331,2.172554359098399,-8.957272672283977,-30.889338547054308,23.396341278869652,4.179992675781193,1.9139524156313996,-2.288503265380882,-9.535053181732621,4.958046650970829,-5.911778223556723,1.3347716927949875,7.409260155019695,10.405610514871414,-43.17607352833089,3.623274958175859,2,1.785003662109375,4.0800018310546875,-14.325000762939453,-28.925003051757812,-10.509994506835909,2,0.022409407328905173,2.0171421595983454,256.95001220703125,-1.0618746984920158,257.35000610351557,-1.290904651988583,257.20001220703125,0.022409407328905173
9744,2024-02-29,258.17001342773443,258.989990234375,255.0,256.35000610351557,3331700.0,0.011439817542544306,1.3063787750493931,4.0444881489270434,45.8250045776368,50.197021197271994,-1.0477995172689702,-0.42590611713529825,-11.610231173614864,-33.28701195416224,23.093897831924348,3.989990234375,1.0986929210756102,0.4135093688965412,-6.619957551762127,7.446976289555209,-3.1032240914327645,3.9302428292258753,3.6774914109528254,65.73056503277606,15.746667028650933,3.516733460329328,2,-2.885009765625057,1.1599884033202557,-16.24501037597662,-31.525009155273494,-12.280014038085994,3,0.008715187213753639,-10.452101753725728,255.25,2.0171421595983454,256.95001220703125,-1.0618746984920158,257.35000610351557,0.008715187213753639
9745,2024-03-01,264.739990234375,279.52999877929693,258.60000610351557,275.0,3852700.0,0.025448256826618554,1.1666650870824755,-5.637345316744005,47.65700153693623,49.797704900818644,-7.901596894145939,-6.571195829226099,-17.729754000578794,-39.388221796330924,23.597098245617012,21.3599853515625,1.1389378528399448,6.499987030029274,-1.0652695158509005,14.065243575909449,2.717358757089187,10.282615302969361,-15.6099853515625,40.53071391758893,-4.940078120895521,3.7826282729400895,3,-0.4099884033203125,-0.4099884033203125,-21.147483825683622,-36.47498321533206,-16.80999755859375,4,-0.020019596541786755,1.3063787750493931,258.17001342773443,-10.452101753725728,255.25,2.0171421595983454,256.95001220703125,-0.020019596541786755
9746,2024-03-04,260.70001220703125,263.85000610351557,259.66000366210943,263.010009765625,1945000.0,-0.01526017291066284,1.100256990760573,0.22514574657941702,48.35784713381507,49.764461107476656,-3.8949710535850954,-2.315194352426829,-13.24538648100787,-34.90651305040424,23.664702377537612,5.079986572265568,0.26919949740113225,2.247509002685547,-5.344754481962184,9.839772487333306,-1.548622739638347,6.043640745009412,-10.96200744628905,24.28632782781549,-19.093594908589637,3.7961317423238747,3,3.6299896240234375,3.6299896240234375,-17.107505798339872,-32.43500518798831,-21.690017700195284,0,-0.045991580098747264,1.1666650870824755,264.739990234375,1.3063787750493931,258.17001342773443,-10.452101753725728,255.25,-0.045991580098747264
9747,2024-03-05,247.2899932861328,257.510009765625,246.1699981689453,257.35000610351557,1850300.0,-0.05143850515146531,1.1849690929270091,4.354988506354508,40.322895009382,48.84802682452554,9.23697830467006,11.236159708479136,0.5091035765084371,-21.158754791785213,23.54047490354051,14.530014038085938,-0.7920595580351346,-10.886509704589855,-19.652976234557514,-2.120043174622225,-15.269742969573656,-6.503276439606026,32.24000549316412,3.3572994505280827,-40.731916910245374,4.383233264983817,3,15.560005187988281,15.560005187988281,-3.6974868774414347,-19.024986267089872,-6.229995727539091,1,-0.0036798432125290104,1.100256990760573,260.70001220703125,1.1666650870824755,264.739990234375,1.3063787750493931,258.17001342773443,-0.0036798432125290104
9748,2024-03-06,251.1000061035156,252.22999572753903,248.1499938964844,248.1499938964844,1008100.0,0.015407064259872039,-1.7660914902861546,-0.2932413964656039,38.30551095808258,47.32908343824194,5.815967116307917,7.588382856556933,-3.072055368996871,-24.61710038666851,23.409534022484557,4.940002441406222,-1.1679987479543001,-6.932497406005865,-16.07572453665952,2.2107297246477913,-11.504110971332722,-2.360883840679037,27.762792663574288,14.778200972336016,-26.63903436118229,4.571613565326829,3,11.749992370605497,11.749992370605497,-6.932502746582003,-22.26000213623044,-14.120010375976562,2,-0.025049814384826563,1.1849690929270091,247.2899932861328,1.100256990760573,260.70001220703125,1.1666650870824755,264.739990234375,-0.025049814384826563
9749,2024-03-07,253.83999633789062,256.08999633789057,250.88999938964844,252.88999938964844,1380900.0,0.010911948099457502,-1.1010101632845335,0.3220315312519459,42.46184681353601,46.40317790711221,2.88736183680885,4.729367394948554,-5.574681168446034,-26.979054536896143,22.608534490420926,5.199996948242131,-1.128244311095898,-3.9630073547363054,-13.292745622072232,5.366730912599593,-8.62787648840424,0.7018617789316579,24.368946417236373,22.991600805202953,-16.544179411294163,4.664869133667953,3,9.010002136230469,9.010002136230469,-9.199993133544922,-24.99999237060547,-24.220001220703125,3,-0.03584931837382077,-1.7660914902861546,251.1000061035156,1.1849690929270091,247.2899932861328,1.100256990760573,260.70001220703125,-0.03584931837382077
9750,2024-03-08,251.8600006103516,256.02999877929693,251.69000244140625,253.7700042724609,881500.0,-0.007800172376710157,-2.857774522569495,-2.010536629242299,43.31673910213799,45.08316035184177,4.503845170020526,6.270850262427842,-3.449904799817517,-24.576006767270314,21.541734984817182,4.339996337890682,-0.9124213087978319,-5.46050262451169,-14.979241311704612,4.05823606268126,-10.219871968108151,-0.7011332809152293,25.708163253051765,32.18325728395429,-7.22072252084682,4.759369343596471,3,10.989997863769503,10.989997863769503,-6.250000000000028,-23.019996643066435,-23.6199951171875,4,-0.023703649671387272,-1.1010101632845335,253.83999633789062,-1.7660914902861546,251.1000061035156,1.1849690929270091,247.2899932861328,-0.023703649671387272
9751,2024-03-11,258.260009765625,259.1099853515625,251.3800048828125,252.30999755859372,1469200.0,0.025410978876216017,1.0209196007563608,-3.1151836643393476,52.91037606673129,45.02200748127443,-1.9595753426891633,-0.8351233934076845,-9.629068885671416,-30.54833730611756,19.843811423633817,7.72998046875,-1.0650436067526243,1.360505676269554,-7.1013985357406,9.822409888279736,-2.870446429735523,5.591457782274631,18.680190783889202,93.43140318501005,50.30454230654638,4.230952106005088,3,4.589988708496094,4.589988708496094,-10.755008697509766,-29.420005798339844,-43.34001159667969,0,-0.039998515833784776,-2.857774522569495,251.8600006103516,-1.1010101632845335,253.83999633789062,-1.7660914902861546,251.1000061035156,-0.039998515833784776
9752,2024-03-12,262.77999877929693,264.08999633789057,258.3900146484375,258.85000610351557,1437900.0,0.017501699228517298,-1.3505197452870321,0.6605016156331903,59.62115156942058,46.53093030751984,-6.219678003270644,-5.58307907176237,-13.864689329918576,-34.6453098158471,18.51724245199268,5.829986572265568,-1.0508754521087553,5.8434951782227245,-2.718922227679343,14.40591258412482,1.5622864752716623,10.124703881173758,13.544797722605892,91.78169787985256,44.01529198092936,4.281208702951047,3,0.0699996948241619,0.0699996948241619,-14.465000152587947,-33.129997253418026,-52.14999389648443,1,-0.0904559113436364,1.0209196007563608,258.260009765625,-2.857774522569495,251.8600006103516,-1.1010101632845335,253.83999633789062,-0.0904559113436364
9753,2024-03-13,258.70001220703125,264.07998657226557,258.510009765625,262.91000366210943,1134300.0,-0.015526244734068828,-1.427007080881595,-1.0712466415070732,51.62448255845127,47.17531674983256,-1.786736339888762,-1.4232722495336816,-9.495780441814645,-30.092279921023476,18.84818374784294,5.569976806640568,-1.3818901128307743,1.6665084838867301,-6.931371833370804,10.264388801144293,-2.6324316747420653,5.965448642515497,17.021688328212406,59.16677744704242,11.15811615576095,4.298940158628778,3,4.149986267089844,4.149986267089844,-10.080013275146484,-29.050010681152344,-42.20001220703125,2,-0.06818714269839565,-1.3505197452870321,262.77999877929693,1.0209196007563608,258.260009765625,-2.857774522569495,251.8600006103516,-0.06818714269839565
9754,2024-03-14,258.52999877929693,259.47000122070307,254.3800048828125,258.5599975585937,1227700.0,-0.0006571836865560954,4.50268058923503,0.00712561524574501,51.25731420997883,47.57535149128174,-1.7436526410978672,-1.623162177447,-8.731116355693928,-29.388406767033246,18.479327515611892,5.089996337890568,-1.599564557476981,1.6784957885742529,-6.610115592016143,9.967107169164649,-2.465809901720945,5.822801478869451,16.600667708620733,56.25490718664307,10.033596443508301,4.144305690295204,3,-3.4000015258789915,4.319999694824162,-9.909999847412166,-28.879997253418026,-41.39999389648443,3,-0.08335590899899703,-1.427007080881595,258.70001220703125,-1.3505197452870321,262.77999877929693,1.0209196007563608,258.260009765625,-0.08335590899899703
9755,2024-03-15,254.2400054931641,258.04000854492193,253.1300048828125,256.66000366210943,3010900.0,-0.016593793008118696,-1.1163811672317188,80.66988809796689,47.27336357266074,47.45485331782014,1.006085821934306,2.2290155211905756,-3.660653542471863,-24.530110966291687,17.817642482227658,5.399993896484432,-1.4096668787371414,-2.2609977722167685,-10.357082147784553,5.835086603351016,-6.309039960000661,1.7870444155671237,20.31144762837411,22.50198688535644,-19.444448967006903,4.04804218778389,3,0.8899917602538494,8.609992980957003,-4.662506103515653,-23.715003967285185,-36.31001281738284,4,-0.09683767245135055,4.50268058923503,258.52999877929693,-1.427007080881595,258.70001220703125,-1.3505197452870321,262.77999877929693,-0.09683767245135055
9756,2024-03-18,255.17999267578125,259.48001098632807,254.8999938964844,256.17999267578125,906300.0,0.0036972434011468547,-4.871825971282236,0.41322345315484676,48.46272342857203,48.35927869773015,-0.8931889269177873,1.0996827437105594,-3.848928339637183,-24.843137684121245,17.60530714268571,5.240005493163977,-1.4067665660369357,-1.1650108337402116,-9.235336865088868,6.905315197608445,-5.200173849414568,2.8701521819341167,18.803831346705067,18.704282766743706,-18.901678221028636,4.035163015674328,3,0.94000244140625,7.670005798339844,-4.514987945556641,-23.29498291015625,-40.17999267578125,0,-0.1055724898340511,-1.1163811672317188,254.2400054931641,4.50268058923503,258.52999877929693,-1.427007080881595,258.70001220703125,-0.1055724898340511
9757,2024-03-19,256.19000244140625,257.239990234375,251.3699951171875,253.0500030517578,857600.0,0.0039580288212810455,1.240466851287248,-3.1399993896484375,50.826303503031106,49.75047786939109,-0.5676630751132734,0.17172359414996663,-4.0993335865382505,-25.298893905487375,18.10832254088662,5.8699951171875,-2.007644501417417,-0.20150146484377274,-8.256206605064847,7.853203675377301,-4.228854034954338,3.8258511052667643,17.237545064009225,37.92297847921051,-2.99460940232337,4.0273525701105415,3,1.2999954223632812,6.659996032714844,-2.2200050354003906,-21.0,-39.79000854492185,1,-0.16109139263504202,-4.871825971282236,255.17999267578125,-1.1163811672317188,254.2400054931641,4.50268058923503,258.52999877929693,-0.16109139263504202
9758,2024-03-20,262.42999267578125,262.82998657226557,256.73001098632807,257.35000610351557,1259900.0,0.024356884245715804,1.0748306734138198,1.6178304330289854,53.53819161404656,50.9811828472256,-5.622775481128599,-5.573525961251903,-9.682719306815443,-30.8655973514266,19.23430741749171,6.639984130859318,-2.2505282448523474,5.542989349365257,-2.7253554789948566,13.8113341777254,1.4088169351852002,9.677161763545314,10.4524038429048,96.50964926062771,56.30462998477374,4.134172414180069,3,-4.6999969482421875,0.42000579833984375,-7.719993591308594,-26.764991760253878,-44.5,2,-0.19738592858539983,1.240466851287248,256.19000244140625,-4.871825971282236,255.17999267578125,-1.1163811672317188,254.2400054931641,-0.19738592858539983
9759,2024-03-21,265.75,268.89999389648443,263.89999389648443,265.0,1693300.0,0.012651020907966215,-2.3898164814931064,0.1476381855209312,50.886751615770976,51.822295348740376,-7.907209877289574,-8.646110537027482,-12.310447233648802,-33.42087104268762,19.69469495710647,6.470001220703182,-0.8521806510415217,8.424497222900413,-0.7456451016491314,17.594639547449958,3.8394260606256125,13.009568385175186,6.598148551691224,82.03083790168543,40.13753352998751,4.585071162274776,3,-5.6150054931640625,-2.9000015258789062,-10.447502136230469,-25.970001220703097,-48.970001220703125,3,-0.18532455315145813,1.0748306734138198,262.42999267578125,1.240466851287248,256.19000244140625,-4.871825971282236,255.17999267578125,-0.18532455315145813
9760,2024-03-22,262.8599853515625,267.04000854492193,262.73001098632807,265.1099853515625,893000.0,-0.010874937529397943,-2.43433115288275,-3.0,51.93545917181445,51.713971249305175,-3.679717646028564,-5.597299985745224,-8.839662583048664,-29.7596761748527,20.115788030063964,4.309997558593864,0.41193249448048164,5.251483917236328,-4.24585818611439,14.748826020587046,0.5028128655609407,10.000154968911687,8.964600192473824,65.54472923263846,20.539246630427712,4.748671051675365,3,-2.7249908447265625,-0.00998687744140625,-7.002483367919865,-21.74498748779294,-50.0099792480469,4,-0.1739708704905707,-2.3898164814931064,265.75,1.0748306734138198,262.42999267578125,1.240466851287248,256.19000244140625,-0.1739708704905707
9761,2024-03-25,261.57000732421875,262.82000732421875,258.32998657226557,260.58999633789057,1076600.0,-0.004907472035420191,1.5804635500250255,-0.43556043836808084,66.34617836653321,52.46119644898436,-2.0906992050283293,-4.189771732174677,-7.030924954313377,-27.74034317639115,20.442068257962255,4.529998779296932,1.3025625592514416,3.750505828857399,-5.908784184801334,13.409795842516104,-1.0791391779719675,8.580150835686766,9.741486472315728,58.18604060074178,7.5854922058262275,4.829645006829353,3,-1.4350128173828125,1.2799911499023438,-4.9275054931640625,-18.410011291503878,-50.86000061035156,0,-0.16683875607475607,-2.43433115288275,262.8599853515625,-2.3898164814931064,265.75,1.0748306734138198,262.42999267578125,-0.16683875607475607
9762,2024-03-26,261.67001342773443,264.6300048828125,261.510009765625,262.01998901367193,939800.0,0.0003823301629215514,-8.313655825816038,-0.35711394139443015,63.22243566642446,53.74985790542583,-2.642613932512859,-4.129772020361543,-6.6580198318077635,-27.100453663826954,20.882103200386297,3.1199951171875,2.369538143291379,3.6145118713379247,-6.184955964809319,13.413979707485169,-1.2852220467356688,8.514245789411547,9.138650456248286,40.59169579674367,-13.939500499273656,4.899733918073621,3,-1.5350189208984943,1.179985046386662,-4.740013122558651,-18.51001739501956,-51.720016479492244,1,-0.17835445803048933,1.5804635500250255,261.57000732421875,-2.43433115288275,262.8599853515625,-2.3898164814931064,265.75,-0.17835445803048933
9763,2024-03-27,260.97000122070307,262.29998779296875,258.02999877929693,260.58999633789057,992300.0,-0.0026751716708444118,1.8092236031078544,-1.0858039762818277,59.39890094859549,54.654478654161004,-1.7732137819781997,-3.1402625896005247,-5.453176472194173,-25.67786190954908,21.391428390678293,4.269989013671818,2.4122700546312785,2.6284996032714503,-7.160086720149593,12.417085926692522,-2.2657935584391,7.522792764981972,9.345889348978915,27.046952732825442,-30.173640465954858,4.8942931617105305,3,-0.8350067138671307,1.8799972534180256,-4.29999923706049,-17.810005187988196,-45.77999877929682,2,-0.1707859413562468,-8.313655825816038,261.67001342773443,1.5804635500250255,261.57000732421875,-2.43433115288275,262.8599853515625,-0.1707859413562468
9764,2024-03-28,260.42001342773443,262.95001220703125,259.739990234375,261.3099975585937,896000.0,-0.0021074751519180035,-1.8533141640331485,-2.3420334082875263,61.72604985738253,56.260332685796755,-1.0358656078624335,-2.5434727921985996,-4.296659046506818,-24.406106972002505,21.93297181524404,3.21002197265625,1.6351526164872325,1.9660118103028026,-7.865898467744046,11.79792208834968,-2.9499433287206216,6.881966949326227,9.412959293932829,26.52621595989703,-32.462651025242664,4.915955139023432,3,-0.28501892089849434,2.429985046386662,-4.3825111389160725,-16.365013122558622,-43.720016479492244,3,-0.163159582831924,1.8092236031078544,260.97000122070307,-8.313655825816038,261.67001342773443,1.5804635500250255,261.57000732421875,-0.163159582831924
9765,2024-04-01,259.44000244140625,260.75,256.3900146484375,259.89999389648443,791600.0,-0.0037631938245795693,3.037016629226183,0.5168535473032194,51.898315935622406,56.642065186580126,0.8485718705783256,-2.0879315300901453,-2.7963654043319934,-22.778384163582416,20.19876370756793,4.3599853515625,1.6451580933458558,1.2510002136230582,-8.143508090937587,10.645508518183703,-3.4462539386572644,5.948254365903381,9.91971078920659,37.014458830849456,-16.889891645995682,4.697254152280319,4,0.6949920654296875,3.4099960327148438,-3.4025001525878906,-15.150001525878878,-44.82000732421875,0,-0.16443109489926866,-1.8533141640331485,260.42001342773443,1.8092236031078544,260.97000122070307,-8.313655825816038,261.67001342773443,-0.16443109489926866
9766,2024-04-02,248.7100067138672,252.75999450683597,247.19000244140625,249.5500030517578,1692000.0,-0.04135829334939356,-1.8711263174453505,1.8261129171363761,31.134359615637194,54.45407142131413,11.805789493993473,8.113742189027164,8.099461484679978,-11.424720847279929,18.332846763441836,12.25,1.4217366597580394,-8.879495239257835,-19.093808293953714,1.3348178154380719,-13.986651766605803,-3.772338711909896,20.185912215512303,8.715619608241145,-38.72872206030445,5.107156527347947,4,9.334991455078125,14.139991760253906,7.2449951171875,-2.9950103759765057,-34.760009765625,1,-0.14418398794708476,3.037016629226183,259.44000244140625,-1.8533141640331485,260.42001342773443,1.8092236031078544,260.97000122070307,-0.14418398794708476
9767,2024-04-03,246.3800048828125,250.8500061035156,245.5,247.58999633789062,1326000.0,-0.009368347747001904,-2.6026962320567826,1.44047229791099,32.667410858038366,52.13509578175767,14.078397206992918,10.932594268038542,10.502327398076659,-8.531279484968621,18.44197141920196,5.350006103515597,1.7320550344467165,-11.163997650146484,-21.57764709331792,-0.7503482069750191,-16.37082237173223,-5.957172928560766,22.061395631358323,5.043004396626804,-39.228225801327575,5.206824721585729,4,10.819992065429688,16.134994506835938,9.952495574951172,0.5099945068359659,-27.75,2,-0.14477635141663092,-1.8711263174453505,248.7100067138672,3.037016629226183,259.44000244140625,-1.8533141640331485,260.42001342773443,-0.14477635141663092
9768,2024-04-04,244.80999755859372,252.67999267578125,243.72999572753903,248.5399932861328,1437600.0,-0.006372300077538862,-2.039048514664222,3.0826628666549203,31.429344458672347,49.97316165319116,14.400533315645333,12.65609287356196,12.064303841819168,-6.427108699053491,18.47061382283825,8.949996948242216,1.8586121434747156,-12.419504547119146,-23.970408200761625,-0.8686008934766392,-18.194956373940414,-6.644052720297907,22.713746935010278,5.619151431046123,-35.60216510702509,5.775451826821251,4,10.575004577636747,16.819999694824247,13.37250518798831,2.0800018310547443,-27.039993286132812,3,-0.14239614786160038,-2.6026962320567826,246.3800048828125,-1.8711263174453505,248.7100067138672,3.037016629226183,259.44000244140625,-0.14239614786160038
9769,2024-04-05,244.7400054931641,248.27999877929688,244.07000732421875,246.0,1330000.0,-0.00028590362373936973,-2.238466368923606,0.33780052280842837,35.48288562717261,48.14509792600873,12.49033494942509,12.658382953475979,12.129154526618862,-5.782011154784158,18.122982086660326,4.209991455078125,1.7295152636623357,-12.034497070312483,-24.800564897426653,0.731570756801716,-18.417530983869568,-5.651463156755398,21.356114074475983,5.93425095232962,-36.099448373320215,6.383033913557097,4,9.43999481201169,16.889991760253878,13.44249725341794,2.7499923706054688,-28.090011596679688,4,-0.12074038730289727,-2.039048514664222,244.80999755859372,-2.6026962320567826,246.3800048828125,-1.8711263174453505,248.7100067138672,-0.12074038730289727
9770,2024-04-08,245.88999938964844,247.1499938964844,244.38999938964844,244.75999450683597,1273500.0,0.004698839056438864,-1.951873490436743,-0.8968331819557954,35.89433488052694,44.76155976089692,9.700065709477258,11.634717254572706,11.016612901183635,-6.438580153259693,17.756563899495,2.759994506835966,0.8992500255776577,-10.58600311279298,-24.09356318741959,2.9215569618336303,-17.339783150106257,-3.832223075479675,18.864152747585592,23.920309569273048,-20.1942552484394,6.753780037313298,4,8.290000915527344,15.739997863769531,11.417503356933594,1.5999984741211222,-30.05999755859375,0,-0.11871162924015644,-2.238466368923606,244.7400054931641,-2.039048514664222,244.80999755859372,-2.6026962320567826,246.3800048828125,-0.11871162924015644
9771,2024-04-09,247.92999267578125,248.4499969482422,244.6000061035156,246.8600006103516,840600.0,0.008296365412161943,2.649279365928824,0.9468915415361335,37.8386162485476,41.94113538113283,6.170674939669908,9.255688758374731,8.995994679046305,-7.960612569757188,16.999940505746263,3.849990844726591,-0.03605590272155723,-8.029508972167974,-22.030813350834137,5.971795406498188,-15.030161161501042,-1.028856782834879,15.562710076871099,46.92735620504427,1.9457567831862903,7.000652189333086,4,5.410011291503906,8.385002136230469,16.400009155273438,4.56000518798831,-27.68998718261716,1,-0.13435243231000826,-1.951873490436743,245.88999938964844,-2.238466368923606,244.7400054931641,-2.039048514664222,244.80999755859372,-0.13435243231000826
9772,2024-04-10,239.00999450683597,244.1999969482422,238.1000061035156,243.58999633789062,1284900.0,-0.03597789066452317,1.103444012112325,-4.280407284343313,18.04039497942526,37.3457458290028,12.89429312822287,17.18465754158578,17.698006355948422,1.3148141436601861,16.03841004602978,9.829986572265653,-1.1700322600205766,-15.7610069274902,-31.277988772495263,-0.24402508248510912,-23.519497849992746,-8.002516004987655,23.296945824309574,6.241352821623085,-30.891225080427187,7.758490922502543,4,11.515014648437472,14.490005493164034,25.32000732421872,13.480003356933594,-18.580001831054716,2,-0.10484916168590197,2.649279365928824,247.92999267578125,-1.951873490436743,245.88999938964844,-2.238466368923606,244.7400054931641,-0.10484916168590197
9773,2024-04-11,241.05999755859372,242.55999755859372,237.5399932861328,239.05999755859372,1171300.0,0.00857705995093494,1.0080017089843636,-0.4366810481251381,15.09753201887132,32.164799402501565,8.630655881562035,14.488164811531902,15.473844752326357,-0.3442723792012714,15.04848498207108,5.020004272460909,-3.0575215011355112,-12.829003143310587,-29.37676777075373,3.718761484132557,-21.10288545703216,-4.555120829589015,19.3103880343414,32.264006332884584,0.7772648530261037,8.273882313721575,4,8.084999084472685,12.1599960327149,21.790000915527372,11.430000305175838,-19.849990844726534,3,-0.09304734465671449,1.103444012112325,239.00999450683597,2.649279365928824,247.92999267578125,-1.951873490436743,245.88999938964844,-0.09304734465671449
9774,2024-04-12,236.97999572753903,238.0,234.0500030517578,236.5800018310547,1617000.0,-0.016925254593777916,2.23769917702679,0.1999969482421733,14.60612396937384,28.02122251736283,10.097932101672228,17.78264067381693,19.41444026989089,4.124293764585445,14.792196538541052,7.009994506835909,-4.993817617446041,-15.831504821777372,-33.84811059345466,2.185100949899919,-24.839807707616018,-6.823201935938727,21.107350634715857,20.34717998385091,-6.549254735530617,9.008302885838647,4,6.425003051757841,14.495002746582088,25.87000274658206,15.510002136230526,-15.58000183105463,4,-0.08106165837374835,1.0080017089843636,241.05999755859372,1.103444012112325,239.00999450683597,2.649279365928824,247.92999267578125,-0.08106165837374835
9775,2024-04-15,229.6199951171875,239.9499969482422,228.91000366210938,239.9499969482422,1385700.0,-0.03105747633995859,1.137462019211595,-25.825398641948887,12.526379841076619,25.95366920907832,14.285388362978296,24.457551541327632,26.506016365022447,11.797121350251501,14.903996129675898,11.039993286132812,-7.038785432830565,-21.960504913330084,-42.721495403165136,-1.1995144234950317,-32.341000158247596,-11.580009668412544,25.582870047807745,3.6335296777302037,-18.50751150872938,10.380495244917528,4,11.175003051757812,19.285003662109403,33.230003356933594,22.87000274658206,-9.339996337890625,0,-0.05648463329199094,2.23769917702679,236.97999572753903,1.0080017089843636,241.05999755859372,1.103444012112325,239.00999450683597,-0.05648463329199094
9776,2024-04-16,228.2400054931641,230.42999267578125,227.57000732421875,230.3999938964844,2120200.0,-0.006009884388853526,1.5765796726900976,0.20909854989829937,11.93348125315994,23.649899252980717,13.920207257240179,24.99741188025709,27.551523053273883,13.447247193978598,14.914845469388865,2.8599853515625,-9.38638126407892,-21.993495178222616,-45.130947803965086,1.143957447519881,-33.56222149109388,-10.424768865351382,23.281859061427127,4.028855002876679,-15.126517064308349,11.568726312871245,4,11.884994506835909,19.9949951171875,34.609992980957,24.24999237060547,-8.279998779296903,1,-0.054372604992252715,1.137462019211595,229.6199951171875,2.23769917702679,236.97999572753903,1.0080017089843636,241.05999755859372,-0.054372604992252715
9777,2024-04-17,214.9199981689453,219.5,207.42999267578125,212.7700042724609,6357400.0,-0.05835965213652139,1.1343960972029594,-0.995372888659705,9.26939989726688,21.187683190602332,24.929962445544476,36.96211215708098,40.49271798433614,26.995091313787242,16.01461710660993,20.81001281738284,-11.779163148109348,-33.250002288818365,-61.04351165819406,-5.456492919442667,-47.14675697350623,-19.35324760413053,32.76956922878631,21.3208210990844,3.0329925169932146,13.896754684687842,4,13.019996643066406,23.24499511718753,47.93000030517578,37.56999969482425,0.2400054931640625,2,0.024753430902399343,1.5765796726900976,228.2400054931641,1.137462019211595,229.6199951171875,2.23769917702679,236.97999572753903,0.024753430902399343
9778,2024-04-18,210.6300048828125,214.75999450683597,206.22999572753903,214.55999755859372,4608900.0,-0.019960884620706665,2.939965464989226,-1.8279087592794618,8.694194772768697,18.211161984557453,26.665845017038777,39.18124626472542,44.30852018092108,31.729955152595778,16.590494660906284,8.690002441406278,-12.748635328364287,-34.94999618530272,-66.54286006142871,-3.357132309176734,-50.74642812336572,-19.15356424723973,29.812839064968045,13.048662502930105,-4.023689036607701,15.796431938062993,4,16.709991455078125,26.93498992919922,52.219993591308594,41.85999298095706,4.2599945068359375,3,0.0465270263769928,1.1343960972029594,214.9199981689453,1.5765796726900976,228.2400054931641,1.137462019211595,229.6199951171875,0.0465270263769928
9779,2024-04-19,216.5,216.83999633789062,210.1999969482422,211.5500030517578,3157500.0,0.02786875080050133,1.3587963151176121,-1.2595435555762722,17.050322176958844,16.11738279527211,18.29237590557463,31.022945485148398,37.879308386754985,26.331345791724516,16.495095394550557,6.6399993896484375,-13.666765185590492,-26.617501068115246,-59.25121775472019,6.016215618489667,-42.93435941141769,-10.300642724812803,17.10027430373225,30.45671382169306,15.249806909531888,16.316858343302457,4,10.839996337890625,21.06499481201172,46.349998474121094,35.98999786376956,-6.0500030517578125,4,0.02175522731578372,2.939965464989226,210.6300048828125,1.1343960972029594,214.9199981689453,1.5765796726900976,228.2400054931641,0.02175522731578372
9780,2024-04-22,217.1300048828125,219.2700042724609,214.3300018310547,218.6999969482422,1776400.0,0.0029099532693417363,2.6457492272090555,-0.3171703097690219,21.32218308834544,14.282223555249647,14.699556332642771,28.239140112891278,36.58658435435413,26.199697665178917,16.43844599999678,4.940002441406222,-14.508442947887715,-23.700997161865246,-56.913487438639436,9.511493114908916,-40.30724230025231,-7.094752023478151,10.9962137056811,45.0413658257308,27.814842970288115,16.606245138387084,4,8.084991455078125,20.43498992919922,41.85999298095703,35.35999298095706,-8.620010375976534,0,0.01966558705682564,1.3587963151176121,216.5,2.939965464989226,210.6300048828125,1.1343960972029594,214.9199981689453,0.01966558705682564
9781,2024-04-23,217.92999267578125,219.3500061035156,217.1300048828125,217.1300048828125,1504600.0,0.0036843723805031203,-4.550087739375835,-0.5095489401405371,23.426089038635766,14.880634006273036,10.27731552579641,25.299223882483716,34.95284000546869,25.826185794967785,17.043054771390846,2.2200012207030966,-15.738400260186154,-20.719008636474598,-53.92873302250507,12.490715749555875,-37.323870829489834,-4.1141464434593615,5.816981340521437,88.16875042401485,66.53420680068659,16.60486219301524,4,6.465003967285128,19.63500213623047,41.06000518798828,34.56000518798831,-18.0,1,0.010783307403730236,2.6457492272090555,217.1300048828125,1.3587963151176121,216.5,2.939965464989226,210.6300048828125,0.010783307403730236
9782,2024-04-24,215.0,218.6199951171875,214.1499938964844,217.3500061035156,2628200.0,-0.013444650916591638,-1.2073980303064724,-2.937552452887734,22.845670658955555,15.74153829961573,10.553093926917143,25.88044892889215,37.14742254272008,29.066478997692286,17.57081941508266,4.470001220703097,-17.32172791741442,-21.315500640869146,-54.27196722814085,11.64096594640256,-37.793733934504985,-4.837267347233308,5.243578358549968,66.84449189551947,41.40021787770908,16.478233293635853,4,8.089996337890625,22.56499481201172,44.4849967956543,37.48999786376956,-13.399993896484403,2,0.02306979866914971,-4.550087739375835,217.92999267578125,2.6457492272090555,217.1300048828125,1.3587963151176121,216.5,0.02306979866914971
9783,2024-04-25,216.3999938964844,216.8000030517578,213.5399932861328,214.3300018310547,2211400.0,0.006511599518532085,1.271775595595702,-0.8808453996493961,24.795416171452203,16.87368187762444,5.908563506863487,22.103431606904792,35.1833401791898,27.914947429851622,18.65861314785895,3.260009765625,-19.312374285983623,-17.687006378173805,-49.63620951298836,14.262196756640748,-33.66160794558107,-1.712404810766543,2.950012207031193,67.75946169047255,38.20125006796197,15.974601567407275,4,6.690002441406222,21.165000915527315,43.77000427246091,36.090003967285156,-5.579986572265653,3,-0.005730084423977266,-1.2073980303064724,215.0,-4.550087739375835,217.92999267578125,2.6457492272090555,217.1300048828125,-0.005730084423977266
9784,2024-04-26,217.92999267578125,219.3600006103516,215.5,215.7700042724609,1277900.0,0.00707023485420577,-1.8592629431411876,1.0434766583861,25.300330113079525,18.29300968562476,1.5557485156326436,18.157939081528838,32.92099409891,26.541043819398226,19.56913916066017,3.860000610351591,-19.849353144292706,-14.032506561279291,-44.21064863085911,16.14563550830053,-29.121577596069216,1.0565644735106332,-11.699996948242216,75.42944785276036,43.2926458534874,15.089071034789916,4,0.40000152587890625,19.63500213623047,42.36000442504883,36.0400085449219,-5.92999267578125,4,-0.01394940296563707,1.271775595595702,216.3999938964844,-1.2073980303064724,215.0,-4.550087739375835,217.92999267578125,-0.01394940296563707
9785,2024-04-29,216.77999877929688,219.08999633789062,214.4900054931641,218.3800048828125,1437000.0,-0.005276895953441496,2.0463626350306505,-0.7407475433924046,22.042707109926837,19.416257003043302,0.7742723501738169,16.809938922085507,33.33983757026948,27.89983143571385,21.05177685560399,4.599990844726534,-20.64229839779381,-13.049500274658214,-40.99841070007682,14.899410150760389,-27.023955487367516,0.9249549380510871,-10.287402954101594,55.67012741859341,24.35480847412634,13.974455212709307,4,-3.9150009155273438,19.855003356933594,44.71249771118164,38.37500000000003,-0.5,0,-0.02920011932235156,-1.8592629431411876,217.92999267578125,1.271775595595702,216.3999938964844,-1.2073980303064724,215.0,-0.02920011932235156
9786,2024-04-30,212.8500061035156,217.63999938964844,212.75,216.4499969482422,1427500.0,-0.018128945003742736,-1.573681822379807,2.2499856949398414,24.211345244545385,21.076473152740913,2.5609229698216893,18.88382654767085,36.57304048554792,32.03161658836669,22.775685728686344,4.8899993896484375,-21.317374767037393,-15.186492919921903,-42.63196115102994,12.258975311186134,-28.909227035475936,-1.4637588043678704,-6.100062182617194,1.512951501985976,-31.611931304292984,13.722734115554022,4,-0.05500793457028408,22.579994201660185,48.64249038696292,43.22999572753909,3.0199890136719034,1,-0.02038999986952761,2.0463626350306505,216.77999877929688,-1.8592629431411876,217.92999267578125,1.271775595595702,216.3999938964844,-0.02038999986952761
9787,2024-05-01,210.7100067138672,216.0,209.0800018310547,211.0,1687700.0,-0.010054025502858832,-2.898587166294868,0.0805538954515971,20.13381258969916,22.347541799066523,4.515819537544104,19.19883593617135,38.07501990308907,34.377383436308804,24.50664952253907,6.9199981689453125,-21.245319601031753,-15.542992401123058,-42.6026181447894,11.516633342543287,-29.07280527295623,-2.0131795292898857,-3.707861659179713,15.856080509417955,-16.659842627664418,13.529812871833165,5,3.5099945068359375,24.719993591308594,50.78248977661133,46.93999481201172,5.339996337890625,2,-0.05116042757629735,-1.573681822379807,212.8500061035156,2.0463626350306505,216.77999877929688,-1.8592629431411876,217.92999267578125,-0.05116042757629735
9788,2024-05-02,209.9499969482422,212.3999938964844,208.8000030517578,211.8500061035156,1589200.0,-0.00360689925209412,1.4000061035466427,6.551907392791272,21.541354277316287,22.846545365772904,5.776708866059607,18.143544765027002,38.26335531601552,35.27233127157612,26.586622224215752,3.599990844726591,-21.091155961114367,-14.56000213623048,-41.07206730177546,11.952063029314502,-27.81603471900297,-1.3039695534579892,-2.700694782441417,10.890096234430512,-22.208165054978753,13.256032582772493,5,4.1300048828125,24.64000701904297,51.54249954223633,47.795005798339844,8.25,3,-0.03977133110787834,-2.898587166294868,210.7100067138672,-1.573681822379807,212.8500061035156,2.0463626350306505,216.77999877929688,-0.03977133110787834
9789,2024-05-03,215.19000244140625,217.3500061035156,214.13999938964844,214.3699951171875,1197100.0,0.02495834993727497,-4.015640273704745,-0.43158072262065067,34.09741686694474,24.26601578561727,0.37027702292715503,11.147770074590909,32.35699676050382,30.196389756255996,28.442606276468084,7.400009155273409,-19.037215699433233,-7.84249649047851,-32.859015836862795,17.174022855905775,-20.350756163670667,4.665763182713647,-7.6984863067144715,62.09915995047193,24.22977332495575,12.508259673192144,5,-1.1100006103515625,19.400001525878906,46.302494049072266,42.55500030517578,-3.69000244140625,4,-0.020307612192055235,1.4000061035466427,209.9499969482422,-2.898587166294868,210.7100067138672,-1.573681822379807,212.8500061035156,-0.020307612192055235
9790,2024-05-06,216.6999969482422,217.1999969482422,214.4900054931641,215.5200042724609,1343800.0,0.00701702908919799,1.4862390458324906,1.439002605135874,37.31866342308189,25.80963516166684,-1.3489893602007896,7.73540588026566,30.177364320776974,28.82769368298497,30.398890013134718,2.7099914550780966,-16.279576879360775,-4.873001861572277,-27.57337089663315,17.827367173488597,-16.223186379102714,6.47718265595816,-8.971111124037208,89.36648381428458,45.266032721497034,11.350184517530444,5,-2.6199951171875,16.790000915527344,44.79249954223633,41.045005798339844,6.320007324218722,0,-0.021688957150122867,-4.015640273704745,215.19000244140625,1.4000061035466427,209.9499969482422,-2.898587166294868,210.7100067138672,-0.021688957150122867
9791,2024-05-07,214.6199951171875,216.7400054931641,213.4499969482422,216.3800048828125,1860000.0,-0.009598531889003614,1.6532209438257173,-1.4915429576371648,49.562166714693745,28.77813472341553,0.23703998748746358,7.5806162317570625,31.544916440976152,31.008794005440848,32.69315078175431,3.2900085449219034,-14.327951744469033,-5.28750381469726,-24.459206761264,13.88419913186948,-14.873355287980644,4.298347658586124,-6.658486997259587,68.07005834030858,20.217008058284833,9.585851473283375,5,-0.5399932861328125,14.875,46.872501373291016,43.12500762939453,8.480010986328097,1,0.007734617928786047,1.4862390458324906,216.6999969482422,-4.015640273704745,215.19000244140625,1.4000061035466427,209.9499969482422,0.007734617928786047
9792,2024-05-08,213.9499969482422,214.67999267578125,213.0,213.75,1189700.0,-0.0031217882032821276,1.0241017014587872,-0.11363399916770703,55.41774712515457,32.18061594049357,0.829681793490721,6.616133014258139,31.49288526380127,31.665729984886184,34.2883783983888,1.67999267578125,-13.090844609965387,-4.704502105712891,-21.780608772178,12.371604560752218,-13.24255543894543,3.8335512275196493,-5.760518978505814,60.233825243203796,7.648680538358491,8.538053333232552,5,0.1300048828125,15.504997253417969,46.497501373291016,44.74000549316406,11.919998168945312,2,0.00897405092933834,1.6532209438257173,214.6199951171875,1.4862390458324906,216.6999969482422,-4.015640273704745,215.19000244140625,0.00897405092933834
9793,2024-05-09,218.6300048828125,218.72999572753903,213.66000366210938,214.8000030517578,1487000.0,0.021874307087288658,1.5161353834969866,19.15030136568246,53.61630934999073,35.32683585570593,-3.9121359680638648,0.17873060945942143,26.18514826259002,26.90553518871127,35.61855221317739,5.069992065429659,-11.96092002230887,1.0970054626464787,-12.342196799491433,14.53620772478439,-5.622595668422463,7.81660659371542,-10.21711646026381,98.25495777866,41.09977035896064,6.7196011310689485,5,-4.685005187988281,10.824989318847656,41.22749328613281,41.99999237060547,21.879989624023466,3,-0.011800767385234168,1.0241017014587872,213.9499969482422,1.6532209438257173,214.6199951171875,1.4862390458324906,216.6999969482422,-0.011800767385234168
9794,2024-05-10,217.7700042724609,220.72999572753903,216.6100006103516,219.42999267578125,1032800.0,-0.003933589128411574,-1.0703515276057871,-0.4334171304725516,51.07816690804151,38.552998055496445,-3.4388479236067724,-0.4998512384188132,26.300348948055984,27.655902691116836,36.47573747842561,4.119995117187443,-10.498719439168468,1.1975044250488054,-8.65751903550597,11.052527885603581,-3.7300073052285825,6.125016155326193,-9.138173606156158,61.70772197799798,2.895455523446529,4.927511730277392,5,-3.0050048828124716,9.569992065429716,40.73749542236331,43.85999298095706,26.34999084472659,4,0.0019745266443733644,1.5161353834969866,218.6300048828125,1.0241017014587872,213.9499969482422,1.6532209438257173,214.6199951171875,0.0019745266443733644
9795,2024-05-13,216.6499938964844,219.97999572753903,216.1300048828125,219.7899932861328,1465600.0,-0.005143088368475324,1.1874921430336536,1.8915791118586862,47.866668701171925,41.181367328454954,-2.614120807460637,-0.4230309000805619,26.435386225795327,28.708950557504465,36.84744579247193,3.849990844726534,-9.203845226662509,0.7259941101074503,-6.988447454673178,8.440435674888079,-3.1312266722828497,4.58321489249775,-7.53423662773028,47.21857585872737,-7.554766040586372,3.85722078239031,5,-1.884994506835966,10.690002441406222,41.25500488281247,44.980003356933565,26.860000610351562,0,-0.02377103180969886,-1.0703515276057871,217.7700042724609,1.5161353834969866,218.6300048828125,1.0241017014587872,213.9499969482422,-0.02377103180969886
9796,2024-05-14,215.8300018310547,217.05999755859372,214.7400054931641,215.75999450683597,1883300.0,-0.0037848700139890834,-1.1990598785073816,-0.022295330518061155,51.4879918415537,44.66516502310546,-1.4829059046113002,-0.6118025898646522,26.370809294865012,29.472179820393478,37.1671032011189,2.3199920654296307,-8.030173671166324,0.5265022277831974,-4.568579417536938,5.621583873103333,-2.0210385948768703,3.074043050443265,-6.24967502394918,36.61065194347349,-15.94856413863058,2.5475408226600718,5,-1.06500244140625,11.509994506835938,42.07499694824219,45.79999542236328,26.479995727539034,1,0.03331326683226532,1.1874921430336536,216.6499938964844,-1.0703515276057871,217.7700042724609,1.5161353834969866,218.6300048828125,0.03331326683226532
9797,2024-05-15,220.2400054931641,221.6499938964844,217.72000122070312,219.1300048828125,1251000.0,0.020432764790325297,1.0000077653316624,15.8554925893704,56.21360915685092,48.517637787498195,-4.91587280889118,-4.851550675697894,21.54155449966666,25.053633361637566,35.63738428227015,5.819992065429716,-6.421980414133202,4.670505523681669,-0.875782258507769,10.216793305871107,1.89736163258695,7.443649414776388,-10.213691929241236,82.35306474776185,30.406398406883127,2.77314389109472,5,-2.9150085449219034,4.974990844726534,34.58749389648435,41.38999176025388,18.92999267578122,2,0.012985836083446056,-1.1990598785073816,215.8300018310547,1.1874921430336536,216.6499938964844,-1.0703515276057871,217.7700042724609,0.012985836083446056
9798,2024-05-16,220.42999267578125,221.25999450683597,218.42999267578125,219.9499969482422,1405400.0,0.0008626370226958446,1.6448622786939746,0.43242834559075116,54.22868776468013,50.75444566502435,-3.869899385307093,-4.500443177071304,20.803052908875316,24.773411706978436,33.95369339599707,2.830001831054716,-4.745426036888432,4.370493316650396,-1.0689339630555423,9.809920596356335,1.6507796767974128,7.09020695650338,-9.706258291904703,82.34438106846993,31.989725682832763,2.719713639852976,5,-3.1049957275390625,3.965003967285128,31.58251190185547,38.385009765625,22.100006103515625,3,0.024679048324461217,1.0000077653316624,220.2400054931641,-1.1990598785073816,215.8300018310547,1.1874921430336536,216.6499938964844,0.024679048324461217
9799,2024-05-17,221.2100067138672,221.30999755859372,219.2100067138672,220.88999938964844,1568000.0,0.0035386021140653146,7.077058512824296,0.6666878596178911,57.588224132081756,53.00661907713544,-4.141718885654427,-5.174818638148281,19.383947526032728,23.892891520823724,32.52301251766494,2.099990844726534,-2.515671829501116,4.915007019042974,-0.9924277329427582,10.822441771028707,1.961289643050094,7.868724395035855,-9.830696759234172,93.6325915915315,42.134765795248896,2.953717375992871,5,-3.885009765625,1.8799896240234375,29.972488403320312,37.324989318847656,22.069992065429688,4,0.08724735413047169,1.6448622786939746,220.42999267578125,1.0000077653316624,220.2400054931641,-1.1990598785073816,215.8300018310547,0.08724735413047169
9800,2024-05-20,221.3999938964844,221.97999572753903,219.83999633789062,221.3999938964844,1046100.0,0.0008588543775189805,2.6896424719163368,0.0,66.79761039683636,54.921668375151285,-4.017368945667727,-5.300253601556875,18.607730933276372,23.56559827986473,31.369284785994502,2.139999389648409,-0.28864916749515146,4.891494750976591,-1.4366640771881976,11.21965357914138,1.727415336894211,8.055574165058971,-9.404442905340318,91.98891417973432,32.7568791580118,3.164079414082388,5,-3.909996032714872,1.6900024414062216,26.04000473022458,35.39000701904294,22.279998779296847,0,0.10261970120616093,7.077058512824296,221.2100067138672,1.6448622786939746,220.42999267578125,1.0000077653316624,220.2400054931641,0.10261970120616093
9801,2024-05-21,220.27999877929688,220.6000061035156,218.0,219.3500061035156,898300.0,-0.005058695339039576,2.312094234731647,100.0,69.5865512836928,56.4959799483222,-2.246291184916913,-4.211079170856806,18.910072428523335,24.539742084771262,30.273062871216204,3.3999938964844034,0.845980861017523,3.6539993286132812,-2.8695452589074932,10.177543916134056,0.3922270348528798,6.915771622373683,-7.4856922092411935,60.09391689322098,-4.433835439287051,3.2617722937603877,5,-2.4599990844726562,-1.9500045776367188,24.56999969482422,33.94000244140628,27.169998168945312,1,0.10545667267237335,2.6896424719163368,221.3999938964844,7.077058512824296,221.2100067138672,1.6448622786939746,220.42999267578125,0.10545667267237335
9802,2024-05-22,219.9600067138672,221.8300018310547,219.4600067138672,220.50999450683597,1214300.0,-0.001452660555669838,-2.0580822996652883,-0.5913893811117799,70.86288837100429,58.412266506212596,-1.0997789085791965,-3.6896114998131395,18.246119240637597,24.713734769357757,28.802029650327004,2.3699951171875,1.738376619961059,3.0860069274902457,-3.553359851412324,9.725373706392816,-0.2336764619610392,6.405690316941531,-6.430845011212824,49.24645271112203,-21.154574455310268,3.3196833894512903,5,-1.600006103515625,-5.855010986328153,24.219993591308594,33.58999633789065,25.8699951171875,2,0.10160933880039513,2.312094234731647,220.27999877929688,2.6896424719163368,221.3999938964844,7.077058512824296,221.2100067138672,0.10160933880039513
9803,2024-05-23,215.16000366210938,221.1999969482422,214.5200042724609,221.07000732421875,1759100.0,-0.021822162689792313,1.1653196688067042,10.745699700365664,49.93630829119616,58.28539332656311,3.527159516263083,1.0674607442500417,22.11764404981608,29.36117759150582,27.47951654967298,6.679992675781278,2.013358287071952,-1.6519966125488281,-8.333028374328393,5.029035149230737,-4.992512493438625,1.6885192683409684,-0.9547752374642471,8.579090116957293,-60.27488716772483,3.340515880889785,5,3.0899963378905966,-1.055007934570341,17.89249038696289,28.319992065429716,32.699996948242216,3,0.11159134643138224,-2.0580822996652883,219.9600067138672,2.312094234731647,220.27999877929688,2.6896424719163368,221.3999938964844,0.11159134643138224
9804,2024-05-24,214.88999938964844,216.5200042724609,209.0,212.3000030517578,1496700.0,-0.0012548999250109327,1.5709389492574217,-0.4382393795279331,45.94352811146646,58.071711038818066,3.7388532186133716,1.1573783493923315,21.442370275903386,29.62495527288911,26.808016098766075,7.520004272460909,2.1355163960668335,-1.7700012207031364,-8.482189397807446,4.942186956401173,-5.126095309255305,1.5860928678490325,7.089996337890597,45.37751408617114,-20.019164736735966,3.356094088552158,5,0.5999984741210938,0.5,17.562496185302734,27.98999786376953,31.410003662109375,4,0.12862394466077642,1.1653196688067042,215.16000366210938,-2.0580822996652883,219.9600067138672,2.312094234731647,220.27999877929688,0.12862394466077642
9805,2024-05-28,210.4499969482422,213.6300048828125,209.75,213.6300048828125,1845300.0,-0.020661745330248893,1.440248554497253,-1.227804027383379,41.548442483886134,56.967316665743894,8.05384610651987,5.374385318340217,25.004312334132806,34.14350173573956,26.013766145761352,5.1399993896484375,1.8717190785220623,-5.893503570556646,-13.156246025708782,1.3692388845954895,-9.524874798132714,-2.2621323429805784,11.270398864746056,11.301611389738913,-51.53626069620594,3.6313712275760612,5,5.040000915527344,4.94000244140625,22.002498626708984,32.43000030517578,37.41999816894531,1,0.1559990606183228,1.5709389492574217,214.88999938964844,1.1653196688067042,215.16000366210938,-2.0580822996652883,219.9600067138672,0.1559990606183228
9806,2024-05-29,208.50999450683597,210.1199951171875,206.72000122070312,207.66000366210938,2968800.0,-0.009218353383408928,-1.490841917580053,-0.26729205153428115,39.514259966447206,55.11183342236569,9.885920002335439,7.349380448719813,25.99530445888422,36.12394147438246,25.157161445830333,3.7299957275390625,1.688158532934949,-7.616505432128889,-15.547362039924877,0.3143511756670989,-11.581933736026883,-3.651077128230895,12.955993389892512,11.84641438668475,-49.20084064943777,3.9654283038979976,5,5.840003967285128,5.840003967285128,22.880001068115206,34.370002746582,39.45001220703122,2,0.16867296098745155,1.440248554497253,210.4499969482422,1.5709389492574217,214.88999938964844,1.1653196688067042,215.16000366210938,0.16867296098745155
9807,2024-05-30,199.92999267578125,207.1000061035156,199.5500030517578,207.1000061035156,4026500.0,-0.041149115424169325,1.105994117822326,-8.43540077192321,18.666195539565024,51.16044539735291,17.07789686940896,15.89532339497049,33.474468450329624,44.685318451333245,24.213851037018802,8.959991455078153,1.464138942418458,-15.657506561279291,-26.180122051330926,-5.134891071227656,-20.91881430630511,-10.396198816253474,20.946155753906226,1.7551488736684675,-52.33070791589408,5.261307745025823,5,10.835006713867188,10.835006713867188,31.050003051757812,42.95000457763672,44.03001403808594,3,0.23768321919324187,-1.490841917580053,208.50999450683597,1.440248554497253,210.4499969482422,1.5709389492574217,214.88999938964844,0.23768321919324187
9808,2024-05-31,201.6000061035156,201.82000732421875,195.32000732421875,199.1699981689453,4174800.0,0.0083529909914144,3.5296003487710603,-0.3389126058217359,23.62154430847339,47.386369861396425,13.919767308271759,14.300889189537514,30.49916168054864,42.91151705793277,23.32737804570912,6.5,1.1684581022466318,-13.569993591308616,-25.59039939336199,-1.5495877892552414,-19.58019649233529,-7.559790690281943,17.996573603496103,29.62264001560418,-22.52837842029736,6.010202901026683,5,7.04999542236331,7.04999542236331,28.727489471435575,41.27999114990237,45.449996948242216,4,0.21939481343481848,1.105994117822326,199.92999267578125,-1.490841917580053,208.50999450683597,1.440248554497253,210.4499969482422,0.21939481343481848
9809,2024-06-03,210.82000732421875,222.2100067138672,208.33999633789062,219.58999633789062,8149000.0,0.045734131654584065,-1.0203931941187585,-3.609037192392022,42.477436680947555,44.68412833740877,3.4318482144813345,4.992690472848125,19.94706188226553,33.63214465116823,22.16519613946289,20.61000061035159,0.5241280957683045,-4.131492614746094,-16.308221325623208,8.04523609613102,-10.219856970184651,1.9568717406924634,-15.5,57.6422474965428,4.666244764315842,6.088364355438558,6,-2.0550003051757812,-2.0550003051757812,19.507488250732422,32.05998992919922,37.94999694824216,0,0.17569486765631903,3.5296003487710603,201.6000061035156,1.105994117822326,199.92999267578125,-1.490841917580053,208.50999450683597,0.17569486765631903
9810,2024-06-04,212.0,214.07000732421875,208.83999633789062,211.0,3179100.0,0.0055971569812467425,1.0350179305103664,-0.11402522836015659,45.10355181375149,41.96379506297085,0.8697011329279292,3.628570637629707,17.514385324118905,32.3533735860716,20.940208478885403,5.230010986328125,-0.09095742942483298,-2.7165000915527457,-14.932495141180368,9.499494958074877,-8.824497616366557,3.3914974332610655,-16.67999267578125,62.03046877792929,6.69584255899651,6.107997524813804,6,-3.2349929809570312,-3.2349929809570312,15.947494506835938,30.87999725341797,41.44999694824219,1,0.16179246722527263,-1.0203931941187585,210.82000732421875,3.5296003487710603,201.6000061035156,1.105994117822326,199.92999267578125,0.16179246722527263
9811,2024-06-05,216.27999877929688,218.2700042724609,212.97999572753903,213.69000244140625,2465800.0,0.020188673487249398,-1.6384018264839808,2.589996337890625,44.920462868253345,39.08130334044297,-4.511834965179304,-0.548826980629201,12.047195204074114,27.969261916087817,19.437492038073387,6.270004272460909,-0.8518643151934384,1.4804985046386605,-10.755277132299625,13.716274141576946,-4.637389313830482,7.598386323107803,-20.42219146728516,77.94716225671196,24.954906635778784,6.117887818469148,6,-7.514991760253906,-7.514991760253906,8.470001220703125,26.599998474121094,36.88999938964844,2,0.14606064599679724,1.0350179305103664,212.0,-1.0203931941187585,210.82000732421875,3.5296003487710603,201.6000061035156,0.14606064599679724
9812,2024-06-06,215.8699951171875,219.3800048828125,215.1100006103516,216.9900054931641,2064800.0,-0.0018957077141829037,-2.2348524694391143,-0.43243705004184013,44.18367839465134,38.442122240826876,-5.300406196942191,0.013063079218284201,11.237541944516579,28.24313022893648,17.853470938077248,4.270004272460909,-1.9759391992632516,0.9744949340820312,-11.263345084190405,13.212334952354468,-5.144425075054187,7.093414943218249,-19.485143817138663,76.4224182202089,26.021759357781512,6.118920009136222,6,-7.104988098144531,-7.104988098144531,8.242504119873047,27.01000213623047,37.95001220703125,3,0.1486543397532356,-1.6384018264839808,216.27999877929688,1.0350179305103664,212.0,-1.0203931941187585,210.82000732421875,0.1486543397532356
9813,2024-06-07,216.0500030517578,216.72000122070312,215.08999633789062,215.94000244140625,2411200.0,0.0008338719536848949,1.248287328864428,-0.09821392079126738,43.316058489380126,38.15018117170618,-5.968547788346399,-0.3901455266029643,9.837389050886372,27.941660768291456,16.99586819341482,1.6300048828125,-3.1689990662866308,1.2835029602050838,-10.84246734744994,13.409473267860108,-4.779482193622414,7.3464881140325815,-19.148648643432608,55.58760595609389,10.215328290414668,6.062985153827508,6,-7.284996032714844,-7.284996032714844,8.77499771118164,26.829994201660156,34.12998962402344,4,0.12918307460251754,-2.2348524694391143,215.8699951171875,-1.6384018264839808,216.27999877929688,1.0350179305103664,212.0,0.12918307460251754
9814,2024-06-10,218.1999969482422,218.63999938964844,213.69000244140625,213.69000244140625,1901600.0,0.009951371747813909,-1.1951232715424929,40.999722569010956,46.05523183307428,38.650935543838195,-8.492744754994163,-2.641715886584109,6.48480702944525,25.729854795090432,16.555138893683345,4.9499969482421875,-4.406383903296216,3.4119972229003963,-8.737896509796883,15.561890955597676,-2.6629496434482576,9.48694408924905,-20.792469493806152,88.80448787549766,47.291175188013824,6.074946866348646,6,-9.434989929199219,-9.434989929199219,6.135005950927734,24.68000030517578,24.610000610351534,0,0.13221817830895266,1.248287328864428,216.0500030517578,-2.2348524694391143,215.8699951171875,-1.6384018264839808,216.27999877929688,0.13221817830895266
9815,2024-06-11,211.5,215.2899932861328,205.8600006103516,211.0,3714900.0,-0.030705760962184803,1.334160481936805,0.1108648800441186,40.48548332050194,38.758849249844275,-1.8194792170911853,3.850069045721227,11.911160057666649,32.28518114620468,16.041318578380455,12.339996337890597,-4.894280966318121,-3.0305000305175724,-15.232418837293807,9.171418776258662,-9.13145943390569,3.0704593728705447,-13.59642296037535,41.7159586342484,2.447506966247019,6.100959403388118,6,-2.7349929809570312,-2.7349929809570312,12.835002899169922,31.37999725341797,30.949996948242188,1,0.1762175142905953,-1.1951232715424929,218.1999969482422,1.248287328864428,216.0500030517578,-2.2348524694391143,215.8699951171875,0.1762175142905953
9816,2024-06-12,223.0200042724609,223.2899932861328,214.50999450683597,219.44000244140625,4046800.0,0.054468105307143855,3.2621561663216,7.160003662109318,52.66829100578096,42.5368598572016,-12.365110157230674,-7.487550250064231,-0.42897170159272946,20.56691077832093,15.288363459327014,11.789993286132812,-5.000620501218123,8.130004119873007,-4.643410522990905,20.90341876273692,1.7432967984410652,14.516711441304949,-24.630298639351395,98.45100902396219,57.94779886993251,6.386707321431954,6,-13.715003967285128,-13.715003967285128,0.7649955749512003,19.85999298095706,22.239990234375057,2,0.13644512641388573,1.334160481936805,211.5,-1.1951232715424929,218.1999969482422,1.248287328864428,216.0500030517578,0.13644512641388573
9817,2024-06-13,223.1000061035156,224.52999877929688,221.0399932861328,221.7899932861328,2520200.0,0.0003587204265180777,-1.4839783445646921,0.36592518082507736,57.54465846949373,46.30609476398163,-9.848481895885072,-7.739089146044051,-1.2699662281493431,20.252765949731128,15.419983654434505,3.4900054931640625,-4.604930940479051,8.06700592041014,-5.018809929533603,21.15282177035388,1.524097995438268,14.60991384538201,-23.714288964285146,92.34069193343653,45.824755714464914,6.542907924971871,6,-7.905006408691378,-13.175003051757784,-1.3125076293945028,19.779991149902372,23.129989624023438,3,0.1347825694432192,3.2621561663216,223.0200042724609,1.334160481936805,211.5,-1.1951232715424929,218.1999969482422,0.1347825694432192
9818,2024-06-14,225.8699951171875,227.0800018310547,222.3699951171875,224.38999938964844,2563000.0,0.012415907386334357,1.4153823882687575,1.1297566771109,59.960081332209406,48.248610836344064,-9.849508436555283,-10.625400185221253,-4.7338366715951565,17.2305895098836,15.65868262532179,4.7100067138671875,-3.851784563452469,10.564994812011719,-3.201604646446725,24.331594270470163,3.6816950827824826,17.448294541240955,-24.975621079553065,94.29780092243041,45.669991021911045,6.883299729229225,6,-9.399993896484375,-14.669990539550781,-4.102497100830078,17.01000213623047,13.580001831054688,4,0.12374380312236699,-1.4839783445646921,223.1000061035156,3.2621561663216,223.0200042724609,1.334160481936805,211.5,0.12374380312236699
9819,2024-06-17,240.50999450683597,242.82000732421875,230.6000061035156,235.0,5019800.0,0.06481604332639601,1.4126311793830577,3.7229800088666383,73.00979346908952,51.34930435360384,-22.1660859402306,-25.02858533549275,-19.909649352290074,2.4228892996335105,16.42371810535957,16.95001220703125,-1.1051446445500233,24.23999481201176,6.57638581280932,41.9036038112142,15.40819031241054,33.07179931161298,-37.5207702457279,93.74996645626669,38.73173456981349,8.831804499601223,6,-16.16999053955081,-21.439987182617216,-18.80999755859378,2.370002746582003,1.7200012207030682,0,0.040206221736329706,1.4153823882687575,225.8699951171875,-1.4839783445646921,223.1000061035156,3.2621561663216,223.0200042724609,0.040206221736329706
9820,2024-06-18,244.1199951171875,245.7400054931641,240.50999450683597,240.50999450683597,3377000.0,0.015009773784053326,-1.897512521926626,0.6551731777359837,76.5785920960891,54.866874267807816,-23.178147701568548,-28.30015059163739,-24.06163545303744,-1.3209925219231877,17.440419725797398,5.230010986328125,1.7236780502109923,26.71399536132813,5.165957837265154,48.26203288539111,15.939976599296642,37.48801412335962,-37.14769254976838,94.81264871573116,32.915191939815145,10.774018762031485,6,-18.31999206542966,-23.589988708496094,-23.06749725341797,-1.2399978637695312,-3.259994506835909,1,-0.005366203444191142,1.4126311793830577,240.50999450683597,1.4153823882687575,225.8699951171875,-1.4839783445646921,223.1000061035156,-0.005366203444191142
9821,2024-06-20,243.50999450683597,244.6100006103516,240.8999938964844,243.55999755859372,2763200.0,-0.002498773646372965,2.451154340219776,-0.013851258532858382,86.9196871198715,59.61531968172117,-20.449896007856267,-27.258122792481544,-24.07764830279521,-0.8708561883266555,18.207089831377182,3.7100067138671875,3.4433139771035997,24.942494964599632,0.4403482835443242,49.44464164565494,12.691421624071978,37.193568305127286,-31.88556758832746,90.97161990189902,20.579803973342038,12.251073340527658,6,-17.709991455078125,-22.97998809814456,-22.457496643066435,-0.6299972534179972,-0.9299926757812784,3,-0.004352994055708104,-1.897512521926626,244.1199951171875,1.4126311793830577,240.50999450683597,1.4153823882687575,225.8699951171875,-0.004352994055708104
9822,2024-06-21,242.30999755859372,244.32000732421875,237.6499938964844,244.3000030517578,5677300.0,-0.004927916616615735,5.571396357459063,39.797680805660704,84.7651579356665,64.22077517575298,-16.880089938785574,-25.610955618398265,-23.242953728302666,0.09425218857688833,19.110849513899563,6.670013427734347,5.108401970804806,22.62499847412107,-4.083873275682862,49.333870223925004,9.27056259921909,35.97943434902305,-26.591701211126548,85.32303632138616,9.370431964077795,13.354435874901972,6,-16.50999450683588,-21.779991149902315,-21.25749969482419,0.5699996948242472,1.0299987792969034,4,0.012174474755334508,2.451154340219776,243.50999450683597,-1.897512521926626,244.1199951171875,1.4126311793830577,240.50999450683597,0.012174474755334508
9823,2024-06-24,239.1699981689453,241.83999633789062,239.0,239.6699981689453,2799000.0,-0.01295860435510554,-5.761925522252498,0.2512555878451393,77.01543589634723,67.66079784944998,-11.304407868025152,-21.69212575222724,-20.57836335988918,2.9908546174079333,19.278460071081938,3.3099975585937216,6.5522429121150765,18.284499359130848,-9.696109742772137,46.26510846103383,4.2941948081793555,32.27480391008234,-19.849096723994506,56.60496968902907,-20.76886360578502,13.99030455095149,6,-13.369995117187472,-18.639991760253906,-17.900001525878906,-1.6050033569335938,8.350006103515597,0,0.029518742370047146,5.571396357459063,242.30999755859372,2.451154340219776,243.50999450683597,-1.897512521926626,244.1199951171875,0.029518742370047146
9824,2024-06-25,242.52999877929688,243.07000732421875,240.1199951171875,240.88999938964844,2760600.0,0.014048587348226338,1.1691134809462636,-3.279998779296875,77.93229843458488,71.82155508434809,-12.12536900295288,-24.11144079615201,-24.25300061786305,-0.553003054070274,18.757763282838834,3.9000091552734375,8.309953139068256,20.26249999999999,-9.164246496334755,49.68924649633473,5.549126751832631,34.975873248167346,-20.03880484856049,60.32135831319858,-18.20871346593359,14.713373248167368,6,-12.404998779296847,-21.99999237060547,-21.670001983642578,-4.965003967285156,-0.75,1,-0.012699467474361792,-5.761925522252498,239.1699981689453,5.571396357459063,242.30999755859372,2.451154340219776,243.50999450683597,-0.012699467474361792
9825,2024-06-26,243.27999877929688,245.3500061035156,240.4900054931641,240.4900054931641,1717500.0,0.0030924009556545506,-2.4838797888922612,1.701216051507719,76.40845322667303,74.45935088666944,-8.820913996871496,-23.479602469486338,-25.078138207079064,-1.5044842183019114,18.280529086348345,4.860000610351506,10.300876725387525,19.37099990844726,-10.92982533711347,49.67182515400799,4.2205872856668805,34.52141253122764,-17.99894746106915,73.11683061582013,-5.260314007987233,15.150412622780369,6,-9.889999389648438,-22.74999237060547,-23.07250213623047,-5.715003967285156,-11.910003662109375,2,-0.004316027034801162,1.1691134809462636,242.52999877929688,-5.761925522252498,239.1699981689453,5.571396357459063,242.30999755859372,-0.004316027034801162
9826,2024-06-27,243.67999267578125,246.5500030517578,242.3999938964844,243.4499969482422,1239400.0,0.0016441709079719757,-2.5622368188397404,0.08243594301184147,77.20603162699162,76.6439479041692,-6.685105075163392,-22.250443230254632,-25.505682906459754,-2.127713553797861,17.441483920205,4.150009155273409,12.21778674964844,18.012493896484386,-12.605978244713185,48.63096603768196,2.7032578258856006,33.32172996708317,-15.943866856561158,67.75272557696155,-10.422580954114522,15.309236070598786,6,-9.219993591308594,-22.74498748779297,-23.389995574951172,-6.114997863769531,-17.959991455078125,3,-0.011572521955799941,-2.4838797888922612,243.27999877929688,1.1691134809462636,242.52999877929688,-5.761925522252498,239.1699981689453,-0.011572521955799941
9827,2024-06-28,247.4499969482422,248.1999969482422,243.0399932861328,243.0399932861328,2851200.0,0.015471127650093841,-1.340135771969524,19.174285145624626,78.70201499769306,78.72638497811181,-7.417895071423374,-23.48175328805928,-28.830588895505343,-6.043176549366422,15.854214174710998,5.160003662109375,15.327013312181748,19.406497955322266,-10.159599051358043,48.972594962002574,4.623449451982111,34.18954645866242,-17.079928316466805,91.84782338277515,10.368554735634802,14.783048503340156,6,-8.049995422363281,-25.68999481201172,-29.375,-9.885002136230469,-13.220001220703153,4,-0.01968072409475974,-2.5622368188397404,243.67999267578125,-2.4838797888922612,243.27999877929688,1.1691134809462636,242.52999877929688,-0.01968072409475974
9828,2024-07-01,245.8300018310547,249.0,242.27999877929688,248.6199951171875,1172600.0,-0.006546757474910514,2.7859129261174367,-0.6326510134457154,75.5030585191787,79.00341442812172,-2.982458628080053,-19.371443164077334,-26.63684255222705,-4.598218608317467,13.832382617741828,6.720001220703125,17.051590052447807,15.575003051757818,-12.226998689526113,43.37700479304172,1.674002181115867,29.47600392239977,-12.607144668644622,64.30184205100007,-15.579530372042754,13.901000870641955,7,-2.5050048828125,-23.669998168945312,-29.597503662109375,-8.265007019042969,-13.259994506835938,0,-0.010128973170961064,-1.340135771969524,247.4499969482422,-2.5622368188397404,243.67999267578125,-2.4838797888922612,243.27999877929688,-0.010128973170961064
9829,2024-07-02,247.8600006103516,248.9499969482422,245.7700042724609,245.83999633789062,1062700.0,0.00825773406084096,-1.9444534710398833,-0.7240176105444605,86.72728466528218,80.13104693580983,-4.313864910401122,-19.483128682587704,-28.246908274316326,-6.8642809949529635,15.115523387547022,3.1799926757812784,18.71113199220821,15.753002166748075,-11.5277518758746,43.03375620937078,2.1126251454367377,29.393379188059413,-11.797257737175329,86.603993824759,1.8166746716512847,13.640377021311348,7,-4.535003662109403,-25.699996948242216,-31.682502746582088,-10.295005798339872,-8.570007324218778,1,-0.0013717273341944392,2.7859129261174367,245.8300018310547,-1.340135771969524,247.4499969482422,-2.5622368188397404,243.67999267578125,-0.0013717273341944392
9830,2024-07-03,246.3000030517578,248.30999755859372,245.47999572753903,248.1699981689453,907900.0,-0.006293865709482427,1.632567316290825,-0.9257381990134554,79.43855806292765,79.29981037392719,-2.6955824265426997,-16.044305820064437,-26.296756904194325,-5.600994008704731,16.448095753655384,2.8300018310546875,20.127440725663746,12.478004455566406,-13.773665379303623,38.729674290436435,-0.6478304618686082,25.60383937300142,-7.908553895753272,59.82148128300962,-22.277556955734084,13.125834917435018,7,-2.975006103515625,-24.139999389648438,-30.860004425048828,-8.735008239746094,-5.8600006103515625,2,-0.018351620854471062,-1.9444534710398833,247.8600006103516,2.7859129261174367,245.8300018310547,-1.340135771969524,247.4499969482422,-0.018351620854471062
9831,2024-07-05,247.8699951171875,248.7100067138672,245.7700042724609,246.2700042724609,1344700.0,0.006374307941440671,-1.2615483030405903,-0.8556123115085993,80.18524028055663,78.79093063447056,-4.003029803338791,-15.943753964329119,-27.476097530061395,-7.544129369561659,18.167663904756594,2.9400024414062784,19.395126693139957,12.468496704101568,-13.132454588100131,38.06944799630324,-0.33197894199926736,25.268972350202404,-7.569006809263783,83.18445420320525,2.282563082159683,12.800475646100839,7,-3.8699951171875,-25.709991455078125,-32.429996490478516,-10.305000305175781,-8.29998779296875,4,-0.06656715344751252,1.632567316290825,246.3000030517578,-1.9444534710398833,247.8600006103516,2.7859129261174367,245.8300018310547,-0.06656715344751252
9832,2024-07-08,247.9600067138672,249.3300018310547,245.3999938964844,246.1000061035156,1230200.0,0.0003631403495898411,-1.4110293050751712,1.162507033388326,78.8005435074533,78.98927592459344,-3.5842234394247896,-14.236298959453705,-27.071900485430945,-7.936461756371443,19.868403025965975,3.930007934570284,18.029330154749942,10.95400772094726,-13.489006246415897,35.39702168831039,-1.2674992627343045,23.175514704628824,-6.093196301369744,80.56745355810999,1.3038724676860483,12.22150698368157,7,-3.2350082397460938,-25.63500213623047,-33.610008239746094,-10.395011901855469,-3.3500061035155966,0,-0.0896919055129235,-1.2615483030405903,247.8699951171875,1.632567316290825,246.3000030517578,-1.9444534710398833,247.8600006103516,-0.0896919055129235
9833,2024-07-09,243.9600067138672,245.9900054931641,241.17999267578125,243.1699981689453,1708600.0,-0.016131633697751058,-1.0167686047702034,0.4247356374644102,56.22521340835522,76.57737758834571,1.3038026043121533,-8.472533274686441,-22.65911557477699,-4.1808050459736705,21.357193876576584,6.7800140380859375,16.059533394002756,5.558507537841791,-16.957898029128785,28.074913104812367,-5.699695245643483,16.816710321327065,5.3699951171875,34.11056337632625,-41.531058613003204,11.258202783485281,7,0.9499969482421875,-21.63500213623047,-33.19500732421875,-9.735008239746065,2.2599945068359375,1,-0.039883631409061926,-1.4110293050751712,247.9600067138672,-1.2615483030405903,247.8699951171875,1.632567316290825,246.3000030517578,-0.039883631409061926
9834,2024-07-10,247.0500030517578,247.3300018310547,241.4199981689453,243.67999267578125,1666300.0,0.01266599546176761,2.007629379127727,4.265789778653378,55.388027428794615,74.24177472191478,-1.2042433929838126,-9.792400809722835,-25.34123422387154,-7.586039449901477,22.737090380341662,5.910003662109375,14.370916645708036,7.206003570556646,-13.483557757693404,27.895564898806725,-3.138777093568393,17.550784234681686,2.279998779296875,72.02458628133431,-1.1427882401506224,10.344780664125038,7,-1.7950057983398438,-19.455001831054688,-38.400001525878906,-14.940002441406222,3.160003662109375,2,-0.05861159906363356,-1.0167686047702034,243.9600067138672,-1.4110293050751712,247.9600067138672,-1.2615483030405903,247.8699951171875,-0.05861159906363356
9835,2024-07-11,248.7700042724609,252.6300048828125,247.82000732421875,247.82000732421875,1267800.0,0.006962158265356289,-9.12634317929938,0.2818973362854614,59.293307481446696,72.25147203907645,-2.3061018773932176,-9.04057841053529,-26.587888224449983,-9.599787381332902,24.365034174588533,5.5800018310546875,13.712004115072773,7.062504577636702,-9.095360359539171,23.220369514812575,-1.0164278909512348,15.141437046224638,-7.590011596679659,66.28824021706079,-4.435879704886517,8.078932468587931,7,-1.865005493164034,-19.525001525878878,-40.00499725341794,-16.660003662109318,-0.540008544921875,3,-0.038107532353238605,2.007629379127727,247.0500030517578,-1.0167686047702034,243.9600067138672,-1.4110293050751712,247.9600067138672,-0.038107532353238605
9836,2024-07-12,253.4499969482422,255.5500030517578,248.6300048828125,249.1199951171875,1130300.0,0.018812528019477748,-1.6064110116524664,4.557911305996057,67.52675450957952,71.00977642928605,-6.095481175648388,-11.935902994973333,-30.6036975682444,-14.502191729723904,26.264854319498166,6.9199981689453125,12.793347911907034,10.220997619628918,-4.160850447558403,24.602845686816238,3.0300735860352574,17.411921653222578,-12.041004028320316,85.38618937237258,15.82677541106763,7.190924033593662,7,-5.084999084472656,-22.7449951171875,-44.68498992919922,-21.339996337890597,-2.3399963378905966,4,-0.051331602538913224,-9.12634317929938,248.7700042724609,2.007629379127727,247.0500030517578,-1.0167686047702034,243.9600067138672,-0.051331602538913224
9837,2024-07-15,253.1699981689453,255.47000122070312,252.1100006103516,253.3300018310547,870300.0,-0.0011047495863811818,-1.947370534459499,-0.036952331281209144,74.20471693135647,70.86551625286135,-5.496822147154319,-9.789544399469719,-29.580085914258774,-14.399950744592218,28.127428803423015,3.360000610351534,12.037095336981935,8.437499237060536,-3.0874416736510284,19.9624401477721,2.6750287817047536,14.199969692416317,-11.195364843750014,83.43769544668295,11.734024860701297,5.762470455355777,7,-4.805000305175781,-22.464996337890625,-44.404991149902344,-21.98999023437497,-3.0399932861328125,0,-0.05371880927080086,-1.6064110116524664,253.4499969482422,-9.12634317929938,248.7700042724609,2.007629379127727,247.0500030517578,-0.05371880927080086
9838,2024-07-16,253.82000732421875,256.04998779296875,252.33999633789062,254.8000030517578,835900.0,0.002567480981058745,1.1322003130713882,6.12483311081442,71.53760439844486,69.17777400099055,-5.469427505686923,-8.683450692878523,-29.439096210199978,-15.181992723167525,29.825837282388058,3.709991455078125,11.225669434334606,7.690007781982416,-0.5004082954988576,15.88042385946369,3.594799743241765,11.785215820723067,-11.30235920996094,84.75747060621136,11.134251127267717,4.09520803874064,7,-5.20501708984375,-22.865013122558594,-45.05500030517578,-23.845001220703125,-1.7600097656250284,1,-0.036285582097957625,-1.947370534459499,253.1699981689453,-1.6064110116524664,253.4499969482422,-9.12634317929938,248.7700042724609,-0.036285582097957625
9839,2024-07-17,250.17999267578125,253.0,248.0800018310547,248.5,1239600.0,-0.014340928781819362,-2.9047774750227067,-1.7142857142857142,61.855657129313734,67.22411834170012,-1.6379629997793472,-4.513235027729678,-25.202998191354936,-11.767731419440338,29.84728201093182,5.7400054931640625,9.80289841884607,3.566493225097645,-4.3646100138196005,11.49759646401489,-0.3990583943609636,7.532044844556253,-6.85040418080078,28.675467220409374,-43.15241572570507,3.9655516194586222,7,-1.56500244140625,-19.224998474121094,-41.41498565673828,-20.204986572265625,-0.269989013671875,2,-0.015828569713846163,1.1322003130713882,253.82000732421875,-1.947370534459499,253.1699981689453,-1.6064110116524664,253.4499969482422,-0.015828569713846163
9840,2024-07-18,242.80999755859372,249.67999267578125,240.63999938964844,249.67999267578125,1399100.0,-0.02945877101666805,1.6317320847918406,-4.0893006357856665,48.79401865742985,63.73620482801935,5.794239111415038,2.902393551926423,-17.35894882688291,-4.672150493784017,29.17440077343362,9.539993286132812,8.509633333583196,-3.7380020141601733,-11.776719526261957,4.30071549794161,-7.757360770211079,0.28135674189073256,13.239990234375028,14.081763802481028,-55.854872581226196,4.019358756050897,7,5.534996032714872,-11.855003356933565,-34.04499053955075,-13.674987792968722,12.449996948242244,3,0.030476542274531893,-2.9047774750227067,250.17999267578125,1.1322003130713882,253.82000732421875,-1.947370534459499,253.1699981689453,0.030476542274531893
9841,2024-07-19,242.4499969482422,243.5399932861328,239.6199951171875,242.9499969482422,1120500.0,-0.0014826432765177033,3.6666848319709353,0.07278025551271314,42.345377465770525,59.68563082338794,5.9279476262666435,3.3507023355345495,-16.45224830122723,-4.593838342874221,28.406509480577014,3.9199981689453125,6.44480988288916,-4.045002746582043,-12.18143960252138,4.091434109357294,-8.113221174551711,0.023215681387625864,13.29179107666016,17.22460798918232,-47.87742375333133,4.068218427969661,7,5.3849945068359375,-7.170005798339844,-33.68498992919922,-13.314987182617188,13.75999450683588,4,0.023839962268717763,1.6317320847918406,242.80999755859372,-2.9047774750227067,250.17999267578125,1.1322003130713882,253.82000732421875,0.023839962268717763
9842,2024-07-22,245.25999450683597,245.7899932861328,242.8999938964844,245.47999572753903,712500.0,0.01159000863668247,5.88098092643045,0.4400024414061363,49.158039554741,58.90038928409747,3.0113519546408156,0.8148190307927337,-18.650022411318076,-7.665657357032131,28.177019143242056,3.339996337890625,5.307019817241525,-1.3825050354003565,-9.30360933388036,6.538599263079647,-5.343057184640344,2.578047113839631,9.836921801757796,34.32746137472202,-29.60034198835649,3.960552149239998,7,2.574996948242159,-6.715003967285185,-35.954994201660185,-17.22499084472659,11.729995727539034,0,0.02385226386096395,3.6666848319709353,242.4499969482422,1.6317320847918406,242.80999755859372,-2.9047774750227067,250.17999267578125,0.02385226386096395
9843,2024-07-23,246.22999572753903,247.30999755859372,244.6300048828125,244.9600067138672,693900.0,0.003954991610651826,-1.7772050219790352,-5.772645304481872,47.51447932595158,58.025550606003804,2.678929060383865,0.4225170277426571,-19.13477968985623,-8.867353238910425,28.009220171560024,2.6799926757812216,3.9342750222561733,-0.7655036926269929,-7.87181219552312,6.340804810269134,-4.318657944075056,2.7876505588210705,8.247843733398469,49.40207920882388,-11.175785935883177,3.553154251448057,7,1.604995727539091,-7.020004272460909,-33.66999435424802,-22.18999481201169,8.389999389648466,1,0.015838887312449756,5.88098092643045,245.25999450683597,3.6666848319709353,242.4499969482422,1.6317320847918406,242.80999755859372,0.015838887312449756
9844,2024-07-24,239.4499969482422,245.22999572753903,239.00999450683597,244.58999633789062,1510700.0,-0.027535226808025115,-1.0664441216950937,-4.047278625495705,40.98920765115068,55.99176173597091,9.239082762392712,7.336062464305002,-11.910591835832975,-2.4074509815675356,27.39305874678196,7.220001220703068,2.489620430332508,-7.391502380371094,-15.019605387614803,0.2366006268726153,-11.205553883992962,-3.577450876749225,14.433528738945313,4.123734928904073,-54.21379346409826,3.8140515036218563,7,8.079994201660156,3.875,-25.614994049072266,-15.449996948242188,18.78001403808588,2,0.052662354441696646,-1.7772050219790352,246.22999572753903,5.88098092643045,245.25999450683597,3.6666848319709353,242.4499969482422,0.052662354441696646
9845,2024-07-25,242.22999572753903,245.6499938964844,239.66000366210938,240.1699981689453,1680300.0,0.011609934494581475,-2.8896210056973186,-0.4007777827254995,42.80979472229749,53.245432870717345,6.072401635247871,4.71511306041964,-14.168832689083672,-5.599534205422941,26.560689442379537,6.199996948242216,2.5337212301426177,-4.559003448486351,-12.303873975797018,3.185867078824316,-8.431438712141698,-0.6865681848310032,10.761118088827374,38.79518116588094,-15.72193681978527,3.8724352636553374,7,5.29999542236331,4.619995117187528,-20.52499008178708,-18.229995727539034,16.169998168945398,3,0.031705437270489245,-1.0664441216950937,239.4499969482422,-1.7772050219790352,246.22999572753903,5.88098092643045,245.25999450683597,0.031705437270489245
9846,2024-07-26,240.8600006103516,245.33999633789062,239.9900054931641,243.8000030517578,1267100.0,-0.005655761637086476,-1.2863244519217132,-1.4271873425972623,41.2345603660301,49.58208214123664,6.111371542223225,6.179853439903042,-12.255806751133463,-4.589266620239158,25.575494738939074,5.349990844726534,2.344261017013025,-5.787998962402327,-13.866675604468611,2.2906776796639576,-9.827337283435469,-1.7486606413691845,11.292246047443001,22.289221967500783,-27.737523619260468,4.0393383210331475,7,6.669990539550753,5.989990234374972,-17.69499588012698,-18.974998474121122,16.969985961913977,4,0.05978574217385235,-2.8896210056973186,242.22999572753903,-1.0664441216950937,239.4499969482422,-1.7772050219790352,246.22999572753903,0.05978574217385235
9847,2024-07-29,242.5800018310547,244.02999877929688,240.3500061035156,242.5500030517578,723500.0,0.007141082854540182,1.511946672221663,-0.010203657954286051,48.19465615026592,46.98842122477232,3.0521724840782554,4.296585696698969,-13.543763817547074,-6.448525908229556,24.38775786265698,3.6799926757812784,1.8952463164978042,-3.824497985839855,-12.092742763334229,4.443746791654519,-7.958620374587042,0.30962440290733184,8.783709697682383,43.01212062160234,-8.654981117077376,4.134122388747188,7,3.4249954223632812,4.269989013671875,-19.414997100830078,-20.69499969482422,13.209991455078125,0,0.05618760623769803,-1.2863244519217132,240.8600006103516,-2.8896210056973186,242.22999572753903,-1.0664441216950937,239.4499969482422,0.05618760623769803
9848,2024-07-30,243.33999633789062,245.6300048828125,240.05999755859372,244.19000244140625,1141900.0,0.0031329643874158375,1.986590304765816,-28.33468972533062,44.831419926218686,45.09683931331732,0.7255534077927734,3.521005251393035,-13.860099944789908,-7.405607968064174,23.1573189039442,5.570007324218778,0.6798876444796633,-2.9400032043457145,-11.318918067475181,5.438911658783752,-7.129460635910448,1.2494542272190188,7.282492169532389,65.2108769438293,15.453006604300214,4.189457431564727,7,1.0049972534179688,4.18499755859375,-20.174991607666016,-21.454994201660156,8.430007934570284,1,0.056094329341283666,1.511946672221663,242.5800018310547,-1.2863244519217132,240.8600006103516,-2.8896210056973186,242.22999572753903,0.056094329341283666
9849,2024-07-31,247.5200042724609,250.75,243.5399932861328,246.3999938964844,1288900.0,0.017177644437727846,-1.1081855233599618,-1.3176498043298077,48.37027405337829,45.049756579533806,-4.326423713805326,-0.7228407914167576,-17.563876198676354,-11.80414761674595,22.13751752307625,7.410003662109375,-0.6928929692633119,1.2570045471191236,-7.109783761138829,9.623792855377076,-2.9263896070098667,5.440398701248114,-8.510009765624943,70.87469076519594,22.249110720130638,4.1833941541289805,7,-2.6400070190429403,0.009986877441434672,-24.3549995422363,-26.989997863769503,2.849990844726591,2,0.028684513260234024,1.986590304765816,243.33999633789062,1.511946672221663,242.5800018310547,-1.2863244519217132,240.8600006103516,0.028684513260234024
9850,2024-08-01,241.77999877929688,248.6100006103516,238.57000732421875,247.08999633789062,1299600.0,-0.02319006704139215,1.4047870532467295,-4.741025326630668,35.19412260069103,44.255172705636085,1.3992585113313964,4.913070516327764,-11.410644316352176,-6.286655380486707,20.805039745777027,10.039993286132841,-2.2010995171907553,-4.257000732421886,-12.86041930183066,4.3464178369868876,-8.55871001712626,0.04470855228248638,8.970001220703125,26.354625495472472,-16.89307999797872,4.301709284704383,8,2.8800048828125,5.529998779296875,-16.452495574951172,-21.24999237060547,13.889999389648438,3,0.06803710931460127,-1.1081855233599618,247.5200042724609,1.986590304765816,243.33999633789062,1.511946672221663,242.5800018310547,0.06803710931460127
9851,2024-08-02,231.3699951171875,238.0,230.6499938964844,236.6699981689453,2812400.0,-0.043055685808038646,-1.1810089356663815,0.9981177944574076,27.99758520692825,41.90401111143466,11.255963732492518,14.781405211317804,-0.6637532699457438,3.735852464726861,19.506082481358156,11.130004882812472,-3.5456779278665067,-13.842004394531244,-24.599992835456533,-3.084015953605956,-19.220998614993903,-8.463010174068586,19.3800048828125,3.5820945376586955,-33.15330707131427,5.378994220462648,8,9.330001831054688,11.979995727539062,-4.409992218017578,-10.839988708496094,26.239990234375,4,0.1168258605252872,1.4047870532467295,241.77999877929688,-1.1081855233599618,247.5200042724609,1.986590304765816,243.33999633789062,0.1168258605252872
9852,2024-08-05,225.72000122070312,228.25,223.02999877929688,226.6999969482422,2341100.0,-0.02441973469214398,1.5588229794268234,0.18490474778387808,24.23908901630334,39.317856632584856,15.469507291804177,19.68928400760032,5.274736355156193,8.889390834566456,18.38702116755214,8.339996337890625,-4.090579247264856,-18.379998016357433,-32.12499564595436,-4.635000386760538,-25.252496831155895,-11.507499201558971,24.225998535156265,9.704193084223887,-20.091038461888665,6.872498814798453,8,11.169998168945312,13.819992065429688,1.9775009155273438,-4.784996032714844,33.26000976562494,0,0.14225582659006863,-1.1810089356663815,231.3699951171875,1.4047870532467295,241.77999877929688,-1.1081855233599618,247.5200042724609,0.14225582659006863
9853,2024-08-06,234.22999572753903,236.4900054931641,229.32000732421875,230.44000244140625,2183700.0,0.03770155263518293,-1.3781153446142496,-3.8673569482288537,36.57633389863541,38.827537326749834,5.675101300525313,10.97569566721009,-2.687185266759599,-0.007468358184667068,17.66179282472344,10.770004272460966,-4.194386249147271,-9.383502960205107,-23.82071565890348,5.0537097384932395,-16.602109309554294,-2.1648966108559193,14.101043969726618,40.404027615544486,10.03476610269157,7.218606349349175,8,2.6600036621094034,5.309997558593778,-3.6499938964843466,-12.469993591308565,25.240005493164034,1,0.0920462705539764,1.5588229794268234,225.72000122070312,-1.1810089356663815,231.3699951171875,1.4047870532467295,241.77999877929688,0.0920462705539764
9854,2024-08-07,232.57000732421875,240.02999877929688,232.3600006103516,236.55999755859372,875700.0,-0.007087001808475546,-2.4784543309320974,-1.0527697368156184,40.46555518995065,38.56706626760019,6.991793250477258,12.116475788287687,-0.4784087367524137,1.2547897106219352,16.57213040231769,7.669998168945284,-4.875588683392635,-10.319491577148426,-25.465954776257263,4.826971621960411,-17.892723176702845,-2.7462599775940078,14.242969917968765,37.29479226752863,4.6642924734104625,7.573231599554423,8,4.3199920654296875,6.9699859619140625,0.17249298095703125,-10.410003662109375,31.389984130859318,2,0.08255577393294744,-1.3781153446142496,234.22999572753903,1.5588229794268234,225.72000122070312,-1.1810089356663815,231.3699951171875,0.08255577393294744
9855,2024-08-08,239.2899932861328,239.3999938964844,233.42999267578125,236.1699981689453,911300.0,0.028894465108503686,2.574854949974829,-0.7819555773113928,47.369292876941316,39.24870321325699,-0.21131090144717746,4.901140054211055,-6.417068477248108,-5.759389071358555,14.817393378616853,6.829986572265653,-5.475875668218521,-3.125505065917963,-18.08935953128946,11.838349399453534,-10.607432298603726,4.3564221667678,6.096005248281273,95.64702651079963,58.54513780793641,7.481927232685753,8,-2.399993896484375,0.25,-6.547492980957031,-17.129989624023438,28.440017700195256,3,0.046303657244060714,-2.4784543309320974,232.57000732421875,-1.3781153446142496,234.22999572753903,1.5588229794268234,225.72000122070312,0.046303657244060714
9856,2024-08-09,240.44000244140625,242.27999877929688,237.83999633789062,238.16000366210938,876400.0,0.004805922468718915,-2.041083578065069,0.7307699831761806,45.87329295500924,38.99077396933958,-1.5948808443665996,2.873822424522757,-6.693737304483591,-7.21489941831905,12.769704674734589,4.44000244140625,-5.246882935003953,-1.324996185302723,-15.372171545938158,12.722179175332712,-8.34858386562044,5.698591495014995,3.6046361077007987,90.44157746550324,50.79983207669817,7.023587680317712,8,-3.5500030517578125,-0.9000091552734375,-7.697502136230469,-18.279998779296875,26.45001220703125,4,0.0633421875432334,2.574854949974829,239.2899932861328,-2.4784543309320974,232.57000732421875,-1.3781153446142496,234.22999572753903,0.0633421875432334
9857,2024-08-12,239.57000732421875,241.75,238.00999450683597,240.1699981689453,1000100.0,-0.0036183459838364795,-1.0107467339363143,-0.26315402015767425,44.28817192030773,38.93041307979392,-1.337396302676467,2.817135318558769,-4.665903470798241,-6.674692956558374,10.611356328853327,3.740005493164034,-5.328243476969277,-1.5149917602539062,-14.515241789184358,11.485258268676546,-8.015116774719132,4.98513325421132,3.2137528386996905,79.08955831898896,39.00188031774738,6.500125014465224,8,-2.6800079345703125,-0.0300140380859375,-6.4900054931640625,-17.410003662109375,24.639984130859318,0,0.07530148798188074,-2.041083578065069,240.44000244140625,2.574854949974829,239.2899932861328,-2.4784543309320974,232.57000732421875,0.07530148798188074
9858,2024-08-13,244.6100006103516,245.58999633789062,241.6000061035156,242.1000061035156,1088000.0,0.02103766386462569,-1.27350226708572,-4.183388011495224,54.56153347682075,39.61833079350975,-6.904361690694998,-3.107552366810836,-8.51945851308335,-12.118150514694747,8.447052166319049,6.019989013671875,-5.102403979230644,3.9855018615722884,-7.701511791263158,15.672515514407735,-1.8580049648454349,9.829008687990012,-21.580001831054716,92.5926224942075,45.974745101639385,5.843506826417718,8,-8.790000915527372,-5.070007324218778,-11.084999084472685,-22.284996032714872,25.15000915527341,1,0.05874661845435747,-1.0107467339363143,239.57000732421875,-2.041083578065069,240.44000244140625,2.574854949974829,239.2899932861328,0.05874661845435747
9859,2024-08-14,246.22000122070312,246.94000244140625,243.7899932861328,244.6100006103516,790800.0,0.0065819083697897796,1.0655777071816295,0.6414359099060504,53.601740147552256,41.66362163204988,-9.742710516700384,-5.301233957336109,-9.19708441727414,-14.179360421724624,7.156397777007285,3.1500091552734375,-5.324608331077201,5.793502044677723,-5.3325979074314205,16.919601996786866,0.23045206862315126,11.356552020732295,-22.738802490234377,94.67060917650035,45.119080526397845,5.5630499760545735,8,-11.235000610351562,-6.6800079345703125,-12.602497100830078,-23.894996643066406,21.070007324218807,2,0.053813662311385846,-1.27350226708572,244.6100006103516,-1.0107467339363143,239.57000732421875,-2.041083578065069,240.44000244140625,0.053813662311385846
9860,2024-08-15,250.2100067138672,250.5,247.22000122070312,248.17999267578125,933900.0,0.016205042130543967,1.5134084385176179,1.2608778065262323,58.05896349620779,45.003774775303164,-13.869714037133008,-9.179038068522175,-12.22716795595727,-18.555808996468386,7.311469131472717,4.279998779296875,-5.375736856397481,9.41350708007812,-2.5099410622561322,21.33695522241237,3.4517830089109793,15.37523115124526,-25.790455834960937,97.7093743898294,42.86245027621803,5.9617240711671275,8,-13.44500732421875,-10.670013427734375,-13.78500747680664,-27.88500213623047,18.24998474121088,3,0.05495377631692788,1.0655777071816295,246.22000122070312,-1.27350226708572,244.6100006103516,-1.0107467339363143,239.57000732421875,0.05495377631692788
9861,2024-08-16,248.22999572753903,249.27999877929688,246.3300018310547,248.38999938964844,1075400.0,-0.007913396479751644,2.041230140003146,-0.0788189929269001,54.84811649368829,48.40477782834593,-10.333256615134417,-7.108245050058372,-9.428429667500978,-16.95708073449032,7.591354271705071,3.8800048828125,-5.975935246101983,7.1444961547851165,-5.219741882277134,19.508734191847367,0.9623771362539912,13.326615173316242,-22.245617901367154,81.8254341545056,24.42887304996404,6.182119018531131,8,-8.319992065429659,-8.690002441406222,-10.154994964599581,-24.25498962402341,21.419998168945398,4,0.07855624056084087,1.5134084385176179,250.2100067138672,1.0655777071816295,246.22000122070312,-1.27350226708572,244.6100006103516,0.07855624056084087
9862,2024-08-19,251.1100006103516,251.44000244140625,248.0,248.5,1050200.0,0.011602163043880065,1.1039742794081278,-16.31213045965778,56.43318790444701,50.61109494010278,-10.317982994938546,-10.042389313824089,-11.42614329072876,-20.207088923609348,7.657420721676941,3.44000244140625,-5.4518830670478735,9.732000732421909,-3.306455748344348,22.770457213188166,3.2127724920387664,16.251228972805052,-23.654685453750034,96.6463216070119,38.57601958549406,6.519228240383132,8,-9.209999084472685,-11.570007324218778,-11.575000762939482,-25.67499542236331,16.88999938964841,0,0.06284104177344907,2.041230140003146,248.22999572753903,1.5134084385176179,250.2100067138672,1.0655777071816295,246.22000122070312,0.06284104177344907
9863,2024-08-20,250.1300048828125,251.88999938964844,249.77999877929688,250.7700042724609,871200.0,-0.003902655111931441,-2.149227388150628,-0.24521043677541338,52.28186850437422,51.9240186417054,-7.649847027845823,-9.228377469816735,-9.562856086680654,-19.595374277350686,7.533958708403277,2.1100006103515625,-3.4531296016889144,8.557004547119135,-4.897023411387181,22.01103250562545,1.8299905678659911,15.284018526372279,-20.75591474342656,78.27168912783841,20.919650846356106,6.727013979253158,8,-7.470008850097656,-10.590011596679688,-10.59500503540039,-24.69499969482422,23.22998046875,1,0.05629067403913468,1.1039742794081278,251.1100006103516,2.041230140003146,248.22999572753903,1.5134084385176179,250.2100067138672,0.05629067403913468
9864,2024-08-21,252.05999755859372,252.92999267578125,250.00999450683597,250.30999755859372,1055900.0,0.007715958254130406,-1.485098370235795,-2.734377607705817,59.62907804053955,53.28621699321632,-7.291190873954264,-10.714563563892739,-10.638230379239104,-21.87738234654492,8.390551498079288,2.919998168945284,-0.3888220169351655,9.85649719238279,-4.340025629214523,24.053020013980074,2.7582357815841476,16.954758603181432,-20.43431649418153,86.81823751494049,24.489987679213073,7.098261410798644,8,-6.675003051757784,-14.044998168945284,-12.275005340576143,-26.37499999999997,19.83999633789071,2,0.07022142497211092,-2.149227388150628,250.1300048828125,1.1039742794081278,251.1100006103516,2.041230140003146,248.22999572753903,0.07022142497211092
9865,2024-08-22,249.91000366210938,253.22000122070312,249.5800018310547,253.0,796900.0,-0.008529691015269347,1.0623233135358041,-1.7657121930803572,70.54523835451145,56.02754425982767,-3.8848598936481835,-8.389854058304877,-7.424986863743186,-20.079831701727073,9.200415040352429,3.6399993896484375,1.436114139443049,7.322502899169933,-7.286516312236529,21.931522110576395,0.017993293466702198,14.627012504873164,-15.727805204332896,51.959392571693066,-17.064557341487593,7.304509605703237,8,-4.295005798339844,-11.785003662109375,-10.125011444091797,-24.225006103515625,25.570007324218693,3,0.06954505473222738,-1.485098370235795,252.05999755859372,-2.149227388150628,250.1300048828125,1.1039742794081278,251.1100006103516,0.06954505473222738
9866,2024-08-23,255.25999450683597,255.7899932861328,251.8500061035156,254.32000732421875,1413900.0,0.021407669826454923,2.9400172425632194,-0.30420333224695495,82.95405915798786,60.323753952903246,-7.72379880908116,-13.286948193468987,-11.999019813356426,-25.583406498281164,10.17037007120999,5.8799896240234375,3.328256557275097,11.9524940490723,-3.6814851441525036,27.58647324229713,4.135504452459884,19.769483645684716,-18.412503662249748,93.19641545467937,15.980339557024251,7.816989596612411,8,-6.564994812011747,-15.849998474121122,-15.610000610351591,-29.574996948242216,12.210006713867102,4,0.05171196909936704,1.0623233135358041,249.91000366210938,-1.485098370235795,252.05999755859372,-2.149227388150628,250.1300048828125,0.05171196909936704
9867,2024-08-26,256.20999145507807,258.82000732421875,255.82000732421875,256.92999267578125,979700.0,0.0037216836507323325,-3.0000813818640517,-0.7659691898122217,79.49546023967704,63.09419025988727,-6.777963705754672,-13.874834225099988,-12.14860034080067,-26.645818941294408,11.321867298695734,3.560012817382784,4.452985734179094,12.22099151611323,-4.434384663770118,28.87636769599655,3.8933034261715704,20.54867960605489,-16.331700219844407,71.75309180203818,-9.701436147469437,8.327688089941661,8,-4.904991149902287,-15.284988403320256,-14.652500152587834,-30.524993896484318,13.960021972656364,0,0.052456980171137646,2.9400172425632194,255.25999450683597,1.0623233135358041,249.91000366210938,-1.485098370235795,252.05999755859372,0.052456980171137646
9868,2024-08-27,256.989990234375,258.489990234375,255.50999450683597,256.0,1059100.0,0.0030443729960223376,-2.0253744984741804,-1.3749841054548992,83.56239708279257,66.42315214158064,-6.277309649873331,-14.313644613154736,-12.191914879925775,-27.50977028437711,12.240835261925294,2.979995727539034,5.734142307265898,12.318490600585932,-5.31488574185488,29.951866943026744,3.5018024293655117,21.135178771806352,-13.702190103124025,80.19463201404336,-6.5630123434334,8.81668817122041,8,-4.414985656738281,-16.064987182617188,-13.799999237060547,-31.30499267578125,11.600006103515568,1,0.04284217356319542,-3.0000813818640517,256.20999145507807,2.9400172425632194,255.25999450683597,1.0623233135358041,249.91000366210938,0.04284217356319542
9869,2024-08-28,254.6199951171875,256.98001098632807,252.5800018310547,256.010009765625,1220800.0,-0.009222130072171542,1.6426345790795847,-1.4040690505548705,73.93070514887923,68.18667899187747,-2.89489870504633,-11.999693658505038,-9.569549384930895,-25.23724386625429,12.199073318500917,4.4099884033203125,7.270579653706136,9.593495941162104,-8.559560383029975,27.74655226535421,0.5169677790660501,18.670024103258157,-8.536397691202325,54.54534945743808,-29.80364091571012,9.076528162096048,8,-2.0449905395507812,-13.694992065429688,-11.097503662109375,-28.93499755859375,16.540008544921932,2,0.07359983738021048,-2.0253744984741804,256.989990234375,-3.0000813818640517,256.20999145507807,2.9400172425632194,255.25999450683597,0.07359983738021048
9870,2024-08-29,258.23001098632807,261.82000732421875,256.6199951171875,257.22000122070307,2225500.0,0.014178053327976281,-3.7058466127208365,-0.7266180732414157,75.79010377218246,70.5135664672657,-5.864336886566406,-15.087680425892984,-12.996421760816673,-28.943088013350604,13.27093758101568,7.20001220703125,7.899057068487053,12.381011199951104,-6.6234022502668495,31.385424650169057,2.878804474842127,21.88321792506008,-9.853859778660848,63.99201706780242,-18.777212080771065,9.50220672510897,8,-3.320007324218693,-15.805007934570256,-12.802516937255803,-32.54501342773432,9.0,3,0.05293723552093299,1.6426345790795847,254.6199951171875,-2.0253744984741804,256.989990234375,-3.0000813818640517,256.20999145507807,0.05293723552093299
9871,2024-08-30,258.39999389648443,275.67999267578125,258.02999877929693,270.0,4054800.0,0.0006582616385566453,-1.860615743019181,-11.485043509789646,77.86327140702473,72.89468685644101,-4.961779573917227,-13.838311996968628,-12.957844787811467,-29.241456502929537,14.436598961706348,17.649993896484318,8.5670563067886,11.199494171142646,-7.3074123947204725,29.706400737005765,1.946040888211087,20.452947454074206,-7.3350714655069,25.19478083151871,-55.64233345042345,9.253453282931567,8,4.230003356933537,-9.04499816894537,-11.210002899169979,-32.71499633789068,16.679992675781136,4,0.06609913890588537,-3.7058466127208365,258.23001098632807,1.6426345790795847,254.6199951171875,-2.0253744984741804,256.989990234375,0.06609913890588537
9872,2024-09-03,257.82998657226557,267.82998657226557,256.82998657226557,261.76998901367193,2026700.0,-0.002205910749545903,-2.703702181440728,0.3396552041651325,72.54432049710745,75.14607041118914,-3.7306110042851515,-11.319731007875191,-12.14291565540924,-28.662025781308444,14.675001420745756,11.0,8.648113617786436,9.023987579345658,-7.047714732389011,25.095689891080355,0.988136423478295,17.059838735212992,-1.8420500923272982,22.727215679435588,-54.28387204022944,8.035851155867347,9,4.800010681152401,-8.474990844726506,-10.639995574951115,-32.14498901367182,19.050018310546932,1,0.03738903599459942,-1.860615743019181,258.39999389648443,-3.7058466127208365,258.23001098632807,1.6426345790795847,254.6199951171875,0.03738903599459942
9873,2024-09-04,255.7899932861328,259.42001342773443,255.3699951171875,256.5599975585937,1472500.0,-0.007912164575011427,-4.031076739359202,0.19543243536316987,66.08402852753883,75.86328713196684,-0.8977208935009173,-7.991423818721358,-9.775428651617915,-26.657108594630216,16.042030701211655,4.050018310546932,9.103927044764049,5.905994415283203,-8.890860176112142,20.702849006678548,-1.4924328804144693,13.304421710980876,19.889999389648438,13.896072412560828,-58.36626484798158,7.398427295697677,9,6.840003967285156,-6.43499755859375,-9.362499237060547,-30.104995727539062,21.919998168945256,2,0.05621807153931857,-2.703702181440728,257.82998657226557,-1.860615743019181,258.39999389648443,-3.7058466127208365,258.23001098632807,0.05621807153931857
9874,2024-09-05,251.7700042724609,257.01998901367193,249.8600006103516,257.01998901367193,2392700.0,-0.015715974507161667,1.7276225574966892,6.818124170184709,52.61920621419708,73.87150578304302,3.438390070364619,-2.592168986362765,-5.576225767400302,-22.630781823880938,17.590585818558186,7.159988403320341,9.154687691695841,0.926005554199179,-11.431378954474695,13.283390062873025,-5.25268670013773,7.104697808536116,23.503788452148484,7.397382839116433,-59.09953958195008,6.178692254336925,9,10.999992370605497,-2.4150085449218466,-5.835010528564425,-26.08500671386716,29.900009155273466,3,0.06680697374587719,-4.031076739359202,255.7899932861328,-2.703702181440728,257.82998657226557,-1.860615743019181,258.39999389648443,0.06680697374587719
9875,2024-09-06,250.3699951171875,255.0,249.6100006103516,252.6999969482422,1487900.0,-0.005560667003676634,-1.8000063413300413,0.44381116249058317,53.6643867292278,70.61709773540302,5.487589566103338,-0.3367796564265291,-4.033754409322341,-21.11499332996584,19.207650671784638,5.389999389648409,9.591901648959407,-1.0280036926269531,-12.134567303124413,10.078559917870535,-6.581285497875683,4.525278112621777,23.887245922851605,2.9152080481209905,-59.096361869150265,5.553281805248741,9,12.275001525878906,-1.0149993896484375,-4.165000915527344,-24.68499755859375,34.94000244140625,4,0.0830371408330739,1.7276225574966892,251.7700042724609,-4.031076739359202,255.7899932861328,-2.703702181440728,257.82998657226557,0.0830371408330739
9876,2024-09-09,255.6699981689453,256.04998779296875,251.5500030517578,251.6199951171875,1497300.0,0.02116868296968688,-1.1479706476811304,-1.738197368679559,57.210630398128345,68.14100553078649,0.281460285702849,-4.677083875177146,-9.139666469422252,-26.24518786961687,20.6586561553706,5.67999267578125,9.566718381449277,3.5104995727539006,-6.463302879913556,13.484302025421329,-1.4764016535798419,8.497400799087615,17.108408445312534,33.26016590386621,-23.363627214930077,4.986901226333715,9,6.974998474121094,-6.31500244140625,-9.68499755859375,-29.985000610351562,30.810012817382812,0,0.04521458481704199,-1.8000063413300413,250.3699951171875,1.7276225574966892,251.7700042724609,-4.031076739359202,255.7899932861328,0.04521458481704199
9877,2024-09-10,257.6099853515625,257.85000610351557,252.22999572753903,256.17999267578125,1895800.0,0.0075878562072630995,4.884722310986452,0.3530843452477385,61.47942074598623,65.68734149336358,-1.6081696922546485,-5.4770776407220865,-10.980555204308587,-27.789679141818453,22.256477077487013,5.620010375976534,9.264309016699912,4.548487854003895,-3.7543964641748744,12.851372172182664,0.39704569491453867,8.69993001309328,13.778316902460972,81.54917725525644,26.52093858732416,4.151442159089383,9,5.035011291503906,-8.254989624023438,-15.584991455078125,-31.92498779296875,31.58001708984375,1,0.06781569897945383,-1.1479706476811304,255.6699981689453,-1.8000063413300413,250.3699951171875,1.7276225574966892,251.7700042724609,0.06781569897945383
9878,2024-09-11,258.98001098632807,259.67001342773443,251.94000244140625,255.6300048828125,2148200.0,0.005318216345130633,2.26849599659334,2.3426736096290526,60.80577108377463,64.22901548612973,-2.979557180986319,-6.024203324438645,-12.181294103682546,-28.68372812052445,23.514387421536842,7.730010986328182,7.9082699189099515,5.200012969970658,-2.4877231334062913,12.887749073347607,1.3561449182821548,9.043881021659132,11.101593169075102,93.14113755189159,40.393602905269674,3.8438680516884776,9,3.664985656738338,-6.480010986328068,-20.765014648437443,-33.29501342773432,31.589996337890682,2,0.06911727985612526,4.884722310986452,257.6099853515625,-1.1479706476811304,255.6699981689453,-1.8000063413300413,250.3699951171875,0.06911727985612526
9879,2024-09-12,259.47000122070307,260.6300048828125,256.6099853515625,259.1300048828125,1216700.0,0.001892000206922706,2.0225669148606635,0.10149125923495146,65.74440410278666,63.11282663397463,-3.0276100200190967,-5.766280376085575,-12.558256488047562,-28.783787305545843,24.708469628986723,4.02001953125,6.923572890652508,5.027503204345635,-2.186161756461786,12.241168165153056,1.420670723941896,8.634335684749345,9.38330672199703,89.4736550601138,35.11342587514197,3.6068324804037175,9,3.174995422363338,-5.450004577636662,-21.255004882812443,-33.78500366210932,33.51998901367193,3,0.07029710621098051,2.26849599659334,258.98001098632807,4.884722310986452,257.6099853515625,-1.1479706476811304,255.6699981689453,0.07029710621098051
9880,2024-09-13,263.95999145507807,264.54998779296875,260.0,260.58999633789057,1468600.0,0.017304467619575936,-1.00000000000005,9.911857104390851,64.74576516659747,61.655325940593826,-7.397223040521453,-9.669077705275186,-16.830423325975573,-32.86383814102737,25.679537132104745,5.079986572265682,5.806225239045858,8.8299942016601,0.7463373298114675,16.91365107350873,4.788165765735812,12.871822637584415,3.738718047681118,95.46156130460407,44.113063876850816,4.041828435924313,9,-5.239997863769474,-9.404998779296818,-25.744995117187443,-38.27499389648432,25.820007324218807,4,0.06709358442932922,2.0225669148606635,259.47000122070307,2.26849599659334,258.98001098632807,4.884722310986452,257.6099853515625,0.06709358442932922
9881,2024-09-16,267.73001098632807,269.0,265.0,265.5,1410400.0,0.014282541496034362,-1.4767717614157085,0.661725287064858,67.82180835494044,61.130602369241934,-10.845075424858464,-12.546569650279366,-20.384933738203046,-36.21060753204998,26.995120082328217,5.040008544921932,5.519039207429614,11.625012969970669,2.4194201589472186,20.83060578099409,7.022216564458972,16.227809375482394,-18.120010375976477,92.55574914761819,41.979446353211486,4.602796405511716,9,-8.425010681152287,-10.97001647949213,-29.515014648437443,-42.04501342773432,20.750000000000057,0,0.06566311526862578,-1.00000000000005,263.95999145507807,2.0225669148606635,259.47000122070307,2.26849599659334,258.98001098632807,0.06566311526862578
9882,2024-09-17,266.8900146484375,270.25,266.489990234375,268.08999633789057,949800.0,-0.0031374754544549743,-2.7599523933045456,-0.53810572988654,65.28724972385271,61.04207139105459,-9.593635101174868,-11.02923375465383,-19.337647567694518,-34.90116504383036,28.157574641685745,3.760009765625,4.797971012592143,9.996015930175759,-0.07159867024506639,20.063630530596612,4.962208629965346,15.029823230386171,-16.89221405029295,81.6494494834845,33.381301649227346,5.033807300210424,9,-6.960014343261719,-10.045021057128906,-28.675018310546875,-41.20501708984375,19.40997314453125,1,0.07340100889010648,-1.4767717614157085,267.73001098632807,-1.00000000000005,263.95999145507807,2.0225669148606635,259.47000122070307,0.07340100889010648
9883,2024-09-18,264.20999145507807,267.97000122070307,263.57000732421875,267.97000122070307,1155800.0,-0.010041676519407128,1.3404162067397918,3.133389283080436,64.66807382837905,62.380834459297034,-6.250988787991105,-7.6315626706289095,-16.348251093676254,-31.784867904987436,29.109195866018855,4.399993896484318,3.917163355311658,6.611993408203091,-3.433219526615744,16.657206343021898,1.5893869407937018,11.634599875612508,-13.402102880859303,55.71845998263769,7.903770923671708,5.0226064674094095,9,-4.279991149902287,-5.569992065429631,-25.994995117187443,-38.52499389648432,21.559997558593807,2,0.09454604971127822,-2.7599523933045456,266.8900146484375,-1.4767717614157085,267.73001098632807,-1.00000000000005,263.95999145507807,0.09454604971127822
9884,2024-09-19,269.760009765625,272.33999633789057,267.79000854492193,270.25,1911500.0,0.021006087922646133,-1.0541739573717654,0.13031621323290696,66.6473967554287,63.82339112887492,-10.036170987667617,-12.424564088322995,-21.617640877171652,-36.88633976312053,30.12604537143021,8.1300048828125,3.555151298310534,11.277011108398426,0.21845408027559188,22.33556813652129,5.747732594336981,16.806289622459843,-18.17443673437498,79.09248510598344,31.94753424982457,5.5292785140614304,9,-7.815010070800781,-10.025016784667969,-32.080013275146484,-44.07501220703125,16.279998779296875,3,0.07714263347141048,1.3404162067397918,264.20999145507807,-2.7599523933045456,266.8900146484375,-1.4767717614157085,267.73001098632807,0.07714263347141048
9885,2024-09-20,267.29000854492193,272.72000122070307,266.5,270.57998657226557,2551400.0,-0.009156291263664573,-1.5544178468479526,6.714374688589703,62.03628719040363,64.3595752169055,-5.491112045888883,-9.049719303126722,-18.945376070736188,-33.959239170854346,31.187005541859726,6.220001220703068,3.5401845938486645,7.938009643554722,-3.014994734716254,18.891014021825725,2.461507454419234,13.41451183269021,-14.45917011527348,40.65577816540959,-8.882964174711184,5.476502189135502,9,-4.960006713867244,-6.285011291503963,-30.027511596679744,-41.60501098632818,19.229980468749943,4,0.09615017721522423,-1.0541739573717654,269.760009765625,1.3404162067397918,264.20999145507807,-2.7599523933045456,266.8900146484375,0.09615017721522423
9886,2024-09-23,268.45999145507807,269.3800048828125,266.92001342773443,269.23001098632807,2070500.0,0.004377204058338302,3.5980833951280347,0.23405005287276098,64.16199918034394,64.65763948738969,-5.203214305190102,-9.676190324309687,-20.04620308916921,-34.597927975269045,31.972007812491437,2.459991455078068,4.426859350170503,8.447992706298749,-3.0443249175606866,19.940310330158212,2.701833894369031,14.194151518228466,-14.03802000214526,53.4424851664457,0.4911038823443974,5.746158811929732,9,-6.129989624023381,-7.454994201660099,-30.307495117187443,-37.50499725341791,21.200012207031307,0,0.07941595769508303,-1.5544178468479526,267.29000854492193,-1.0541739573717654,269.760009765625,1.3404162067397918,264.20999145507807,0.07941595769508303
9887,2024-09-24,269.64999389648443,270.1199951171875,266.6199951171875,267.94000244140625,1189000.0,0.004432699393889017,1.641515517936316,-2.2207117945466814,68.89311079707964,65.55623278886802,-5.0352455589493275,-10.337693981708298,-21.142769283282007,-35.21015301357454,32.45610494318735,3.5,5.538762131451733,8.965995025634811,-3.1453523153901983,21.07734236665982,2.910321355122278,15.021668696147316,-13.76418006213001,66.44798500468707,8.202915000101378,6.0556736705125065,9,-4.985000610351619,-7.809997558593807,-29.924995422363338,-38.694999694824276,19.170013427734318,1,0.06983132770650946,3.5980833951280347,268.45999145507807,-1.5544178468479526,267.29000854492193,-1.0541739573717654,269.760009765625,0.06983132770650946
9888,2024-09-25,268.0,270.739990234375,267.57000732421875,268.95001220703125,1174500.0,-0.006119020707702427,-2.502748271792278,-0.5555654703478122,73.65196040280313,66.43485015553652,-2.2028661890471994,-8.243198608710713,-19.43754070359006,-32.97397544873451,33.05582519860682,3.16998291015625,6.180222039758519,6.765500640869163,-5.63627890405661,19.167280185794965,0.5646108684062483,12.96639041333205,-10.767451174737687,24.11575089418471,-38.885667838389466,6.2008897724628955,9,-1.6399993896484375,-5.370002746582031,-27.28000259399414,-37.045005798339844,15.79998779296875,2,0.06828353654092822,1.641515517936316,269.64999389648443,3.5980833951280347,268.45999145507807,-1.5544178468479526,267.29000854492193,0.06828353654092822
9889,2024-09-26,273.3599853515625,273.489990234375,269.73001098632807,271.1300048828125,1108000.0,0.01999994534165106,2.0200754975978494,-2.3473176999678764,80.03655409112366,68.1338267027061,-6.018236451021323,-12.782617275896541,-24.56152254931237,-37.79432597324353,34.407313386355554,5.489990234375,6.715309767005351,11.188486480712868,-1.9206588037318397,24.297631765157576,4.633913838490514,17.74305912293522,-14.88844033466495,98.14012783346722,26.400632605344796,6.554572642222361,9,-4.829986572265625,-10.729988098144531,-32.25999069213867,-42.404991149902344,13.21002197265625,3,0.04539802577962959,-2.502748271792278,268.0,1.641515517936316,269.64999389648443,3.5980833951280347,268.45999145507807,0.04539802577962959
9890,2024-09-27,271.89999389648443,274.5,271.0,273.3599853515625,614900.0,-0.005340911374429602,-1.1472529324209206,-0.6547104225968653,73.56954979270134,68.77246464023509,-3.702912079428529,-10.799701425515593,-22.64003361452899,-35.82182129771388,35.25289992781905,3.5,7.2343671225841035,9.044995880127033,-4.612860120246921,22.70285188050096,2.2160678799400557,15.87392388031401,-11.926604357839153,67.00501913156704,-9.205209846288,6.828928000186965,9,-2.864990234375057,-9.269996643066463,-30.199996948242244,-40.944999694824276,15.720001220703068,4,0.052004468429008854,2.0200754975978494,273.3599853515625,-2.502748271792278,268.0,1.641515517936316,269.64999389648443,0.052004468429008854
9891,2024-09-30,275.48001098632807,275.85000610351557,272.0599975585937,274.83999633789057,1109600.0,0.01316666851859738,4.492746572313136,-0.43836876319476636,74.7712876170848,69.82624662837199,-6.781085237109721,-13.738919337112122,-25.695832363724833,-38.830092708358535,34.877185681773824,3.9500122070311363,7.728080275116042,11.77101211547847,-2.818157887949667,26.360182118906607,4.47642711376443,19.06559711719251,-13.763428192320248,95.99139028398173,19.611465345621994,7.294585001714061,9,-5.770004272460881,-12.750007629394474,-33.6100120544433,-44.52501678466791,16.309997558593807,0,0.040075423214251726,-1.1472529324209206,271.89999389648443,2.0200754975978494,273.3599853515625,-2.502748271792278,268.0,0.040075423214251726
9892,2024-10-01,267.47000122070307,275.0,266.54998779296875,274.6099853515625,1043900.0,-0.02907655527145503,1.1338378486685188,-11.155969864581435,59.939107781085276,69.30080595645045,1.474954777962978,-5.238241476871224,-17.33446150375312,-30.278412644094203,34.24759746856707,8.930023193359318,7.808161230564167,3.279001617431561,-11.128191728766694,17.686194963629788,-3.9245950556675666,10.482598290530689,-3.7747391633641882,9.892598025220702,-61.70820582816287,7.203596673099116,10,3.7050018310547443,-4.739997863769474,-23.417503356933537,-36.51500701904291,34.85998535156256,1,0.08296258399122758,4.492746572313136,275.48001098632807,-1.1472529324209206,271.89999389648443,2.0200754975978494,273.3599853515625,0.08296258399122758
9893,2024-10-02,270.17001342773443,271.989990234375,267.44000244140625,267.92001342773443,827200.0,0.01009463564029156,-1.8348639552791193,-0.31512675081102315,61.910064268924124,68.77443568017216,-0.3248853381234653,-7.173489896427611,-19.675764756890885,-32.49028135207817,33.86769150717216,4.54998779296875,7.511362861050316,5.260012817382858,-8.81330456921711,19.333330203982854,-1.7766458759171542,12.29667151068287,-4.7730872039308,38.92493018707652,-29.15866268447534,7.036658693299995,10,1.0049896240233807,-7.440010070800838,-24.055011749267635,-33.50501251220709,35.33999633789057,2,0.06903058433415987,1.1338378486685188,267.47000122070307,4.492746572313136,275.48001098632807,-1.1472529324209206,271.89999389648443,0.06903058433415987
9894,2024-10-03,268.58999633789057,270.57000732421875,267.54998779296875,267.54998779296875,740000.0,-0.005848232636174844,-4.807682150297837,0.46222601996525253,55.510589240338035,68.04935813016488,1.1976583367000444,-4.499439961031783,-17.52942978251474,-30.41262099862388,34.46992520582912,3.02001953125,7.34227363563582,2.83899612426751,-9.872490632079916,15.550482880614936,-3.5167472539062032,9.194739502441223,-2.040008544921818,21.935532563503855,-40.92166094214339,6.35574337817371,10,2.6100006103516193,-5.859992980956974,-21.839992523193303,-28.659996032714787,36.97000122070318,3,0.05662903184206369,-1.8348639552791193,270.17001342773443,1.1338378486685188,267.47000122070307,4.492746572313136,275.48001098632807,0.05662903184206369
9895,2024-10-04,271.16000366210943,273.85000610351557,267.489990234375,272.8599853515625,846400.0,0.009568514685058371,2.4565085788684446,-1.6345843481323155,54.20238636499611,66.94273448401512,-0.8556394779135985,-5.725607152205441,-19.58120064587547,-32.44710504707379,35.295017685631095,6.360015869140568,7.481610564193204,4.369503021240291,-6.278795895627184,15.017801938107766,-0.9546464371934462,9.693652479674029,4.690002441406136,49.569965511924075,-9.136862818894905,5.3241494584337365,10,0.03999328613275566,-8.430000305175838,-24.409999847412166,-30.565002441406307,42.73001098632807,4,0.056829928654638984,-4.807682150297837,268.58999633789057,-1.8348639552791193,270.17001342773443,1.1338378486685188,267.47000122070307,0.056829928654638984
9896,2024-10-07,267.23001098632807,270.239990234375,266.01998901367193,268.32000732421875,757300.0,-0.014493260889163029,-1.4045315040385788,0.6411812225114991,50.387239080247156,64.88652651547817,3.2201673324081526,-0.9329976450190429,-15.12378765981191,-27.98591213788697,35.9239432987806,5.1400146484375,7.001090127985435,-0.13849029541023583,-9.411321929676433,9.134341338855961,-4.774906112543306,4.497925521722834,8.452794799804678,13.474615727067334,-40.581511513448305,4.636415817133088,10,3.704986572265682,-4.500007629394474,-18.562507629394474,-24.805007934570256,42.50000000000006,0,0.07630125095456664,2.4565085788684446,271.16000366210943,-4.807682150297837,268.58999633789057,-1.8348639552791193,270.17001342773443,0.07630125095456664
9897,2024-10-08,275.07998657226557,276.260009765625,267.510009765625,268.19000244140625,1413000.0,0.02937535180634754,-1.1212199678177077,-6.321107595822336,61.07600722918833,63.48919838507653,-4.2226154480837295,-7.807344463776474,-22.39970053269309,-35.324062599995244,36.64168442791925,9.029998779296932,7.062484665754312,6.837985229492119,-1.8363447892513136,15.512315248235552,2.5008202201203744,11.175150238863864,-9.059997558593636,88.47635935567448,33.199955545310374,4.3371650093717244,10,-3.9399871826171307,-12.144981384277287,-19.087490081787053,-25.724990844726506,38.06002807617193,1,0.06074604765282143,-1.4045315040385788,267.23001098632807,2.4565085788684446,271.16000366210943,-4.807682150297837,268.58999633789057,0.06074604765282143
9898,2024-10-09,276.8800048828125,277.66000366210943,274.07998657226557,274.92999267578125,782100.0,0.006543617850854,1.0398901022466427,0.2830212914856227,57.855244888037085,61.02460847362247,-5.1747148739816,-8.640589215163175,-23.61740447352787,-36.599626171903765,37.25513323648498,3.5800170898438637,7.002519948532608,7.743003845214844,-0.5948509435372102,16.080858633966898,3.5740764508387883,11.9119312395909,-10.860015869140568,93.29898799223903,39.34003823265382,4.168927394376037,10,-5.040008544921818,-13.245002746581974,-20.887508392333984,-27.525009155273438,29.769989013671875,2,0.09191700823692428,-1.1212199678177077,275.07998657226557,-1.4045315040385788,267.23001098632807,2.4565085788684446,271.16000366210943,0.09191700823692428
9899,2024-10-10,277.70999145507807,277.91000366210943,275.0,275.0,849100.0,0.0029976399798781195,-1.1476109503271779,1.3897305079970912,61.92763811511981,59.73106273166896,-5.948288281141458,-8.468185305157022,-23.978180864731144,-36.90746190616511,37.80818185130344,2.910003662109432,6.694296904861062,7.6609909057616505,-0.2013721222195386,15.52335393374284,3.7298093917710844,11.592172419752217,-11.224401855468614,98.31781361970275,40.91319636523362,3.931181513990588,10,-5.744995117187386,-13.949989318847543,-21.717494964599553,-28.354995727539006,21.440002441406307,3,0.10010449449401171,1.0398901022466427,276.8800048828125,-1.1212199678177077,275.07998657226557,-1.4045315040385788,267.23001098632807,0.10010449449401171
9900,2024-10-11,281.6700134277344,282.5400085449219,277.48001098632807,277.489990234375,1332300.0,0.014259558872576239,-1.4095331516802525,1.5424488462968082,64.21348499077305,58.55797355096767,-9.361110270875656,-11.629646173543506,-27.228256913324913,-40.32003828139702,38.153313399730536,5.059997558593807,6.486494909487533,10.735511779785156,1.839395081384282,19.63162847818603,6.287453430584719,15.183570128985593,-14.498958984374894,94.7336919575562,35.306569425949895,4.4480583492004495,10,-7.3900146484375,-15.595008850097656,-25.60751724243164,-32.31501770019531,20.379974365234375,4,0.08481550393005755,-1.1476109503271779,277.70999145507807,1.0398901022466427,276.8800048828125,-1.1212199678177077,275.07998657226557,0.08481550393005755
9901,2024-10-14,285.30999755859375,286.42999267578125,281.25,283.1499938964844,1263900.0,0.012922867033530627,1.3545453914925196,0.5167444203517533,66.00572298006671,59.23204190641004,-12.806849871072473,-14.635418115537902,-29.7657637627795,-43.36796958025093,38.22632202900786,5.17999267578125,5.56161629034807,13.496496582031227,2.669118376152028,24.323874787910427,8.082807479091628,18.910185684970827,-16.909426787109282,94.08035872703518,34.07315247881449,5.413689102939596,10,-9.085006713867188,-16.31999969482422,-29.310001373291016,-35.95500183105469,19.8900146484375,0,0.1001718037727517,-1.4095331516802525,281.6700134277344,-1.1476109503271779,277.70999145507807,1.0398901022466427,276.8800048828125,0.1001718037727517
9902,2024-10-15,286.4800109863281,287.9599914550781,285.2900085449219,285.30999755859375,1602400.0,0.004100849734486101,-3.4132260586647836,0.5416719648483307,69.07514286992287,60.02816175096545,-12.28903664341783,-15.033313827144525,-29.614829500131805,-43.92800660679217,38.2384717679348,2.66998291015625,5.199772956099878,13.687010192871071,1.3025550402476824,26.07146534549446,7.494782616559405,19.879237769182737,-16.276498024413968,89.33732025856386,23.766033399216383,6.1922275763116925,10,-9.490020751953125,-16.530014038085938,-30.48001480102539,-37.12501525878906,21.3599853515625,1,0.08115749479327405,1.3545453914925196,285.30999755859375,-1.4095331516802525,281.6700134277344,-1.1476109503271779,277.70999145507807,0.08115749479327405
9903,2024-10-16,289.19000244140625,289.3599853515625,284.8999938964844,288.17999267578125,1364300.0,0.009459617952916943,5.607514241794014,0.8632463027204674,67.28543741602496,61.33647821493067,-13.429577028225651,-16.628460789118492,-31.219492378968653,-45.929428229075825,38.91873197623488,4.459991455078125,4.546338993900974,15.14800109863279,1.4403502877578376,28.855651909507742,8.294175693195314,22.001826504070266,-16.85571206031244,98.81627379140917,35.82122797682449,6.853825405437486,10,-11.500015258789062,-18.540008544921875,-33.190006256103516,-39.83500671386719,26.220001220703125,2,0.08281756632262494,-3.4132260586647836,286.4800109863281,1.3545453914925196,285.30999755859375,-1.4095331516802525,281.6700134277344,0.08281756632262494
9904,2024-10-17,290.57000732421875,292.8800048828125,289.1300048828125,290.44000244140625,1808600.0,0.004771966081684065,-1.7272727272727273,0.12871646120377084,70.42221832027306,63.138681765517,-12.69929933853399,-17.254124297949716,-31.401828852258348,-46.58133387875887,39.320976559702814,3.75,5.163401717844295,15.487506103515614,0.0929735059532959,30.88203870107793,7.790239804734426,23.1847724022968,-15.852119647259315,85.00000990830857,21.582243041114772,7.6972662987811695,10,-11.120010375976562,-15.82501220703125,-32.99750900268555,-41.21501159667969,30.699981689453125,3,0.055339457504034684,5.607514241794014,289.19000244140625,-3.4132260586647836,286.4800109863281,1.3545453914925196,285.30999755859375,0.055339457504034684
9905,2024-10-18,292.989990234375,294.1300048828125,290.0,290.57000732421875,1511700.0,0.008328398833868711,-1.3202290534400878,18.61455399061033,69.65204495090114,65.27921575114522,-13.07167823539271,-18.603837306963044,-32.7879679891397,-48.18085948669108,40.04943732487773,4.1300048828125,5.607881001267515,16.62248992919922,-0.2525369557289423,33.49751681412738,8.184976486735138,25.0600033716633,-15.366163804479072,91.14895794830969,30.53578130198673,8.437513442464095,10,-12.16998291015625,-15.92498779296875,-34.657493591308594,-43.63499450683594,26.4000244140625,4,0.021024621548271005,-1.7272727272727273,290.57000732421875,5.607514241794014,289.19000244140625,-3.4132260586647836,286.4800109863281,0.021024621548271005
9906,2024-10-21,289.7799987792969,293.75,288.79998779296875,291.3599853515625,1254400.0,-0.010955976525035216,-1.796610315606169,-0.6528916240006053,78.06289001080945,67.16664717132535,-7.070077613146623,-14.455868730661393,-28.597191427339794,-44.12977092102187,40.69879571811992,4.95001220703125,6.58757993985688,12.346498107910179,-5.10889051706414,29.801886732884498,3.6188037954229912,21.074192420397367,-9.185060227875965,52.871062559307525,-13.5730768406738,8.727694312487166,10,-5.6750030517578125,-10.92999267578125,-33.14250564575195,-40.42500305175781,28.17999267578125,0,0.04234242896459173,-1.3202290534400878,292.989990234375,-1.7272727272727273,290.57000732421875,5.607514241794014,289.19000244140625,0.04234242896459173
9907,2024-10-22,288.4800109863281,290.5199890136719,286.25,287.5400085449219,1012600.0,-0.004486119809665845,-1.4261166597308919,-0.5949433102196126,73.87224147974109,68.94631345929247,-4.100627369112033,-12.303667865830903,-26.283256001182735,-41.850708233795615,41.0629244340194,4.269989013671875,7.545982865313704,10.105009460449196,-7.612031087685523,27.822050008583915,1.2464891863818366,18.963529734516555,-5.448760495256749,38.786704535310086,-29.852133339298298,8.858520274067345,10,-3.915008544921875,-9.6300048828125,-30.447513580322266,-39.12501525878906,2.160003662109375,1,0.05795895931761996,-1.796610315606169,289.7799987792969,-1.3202290534400878,292.989990234375,-1.7272727272727273,290.57000732421875,0.05795895931761996
9908,2024-10-23,286.29998779296875,287.5799865722656,283.92999267578125,287.1199951171875,1209000.0,-0.0075569298056588075,3.195418829802161,-0.8723459515615869,72.73427442954815,70.14705082756228,-0.4960195314122302,-9.15156614896955,-23.256190736794792,-38.72101246576639,41.17136564691016,4.550018310546875,9.08634966529246,7.009986877441406,-10.337329132069044,24.357302886951857,-1.663671127313819,15.683644882196631,7.83001708984375,23.235218439775725,-49.19165768039265,8.673658004755229,10,-0.4949798583984375,-7.449981689453125,-27.912490844726562,-36.94499206542969,4.34002685546875,2,0.07523579973219574,-1.4261166597308919,288.4800109863281,-1.796610315606169,289.7799987792969,-1.3202290534400878,292.989990234375,0.07523579973219574
9909,2024-10-24,285.7699890136719,289.1700134277344,285.510009765625,288.54998779296875,1238300.0,-0.0018512008448988704,-1.218212756512813,3.3902121324897654,69.79137900527985,70.76681682917415,1.4500080950234064,-8.057271553568796,-21.919747418653515,-37.38199889601282,41.06288329390587,3.660003662109375,9.504114707803296,5.85948791503904,-11.482516291991772,23.20149212206985,-2.8115141884763375,14.530490018554417,8.156015625000009,18.039158194558304,-54.91282850228756,8.671002103515395,10,1.920013427734375,-5.6949920654296875,-26.484989166259766,-36.41499328613281,4.870025634765625,3,0.10371982989095274,3.195418829802161,286.29998779296875,-1.4261166597308919,288.4800109863281,-1.796610315606169,289.7799987792969,0.10371982989095274
9910,2024-10-25,286.0400085449219,289.0,285.0400085449219,287.7200012207031,973400.0,0.0009448841432999622,-1.1521735524853631,0.6043141775069982,78.28571061442673,72.13125989965857,2.0842416949308813,-7.603475409715884,-21.492187103373738,-36.85206132701171,40.80333934180156,3.959991455078125,10.109732575711632,5.422506713867165,-11.695934602842499,22.54094803057683,-3.136713944487667,13.981727372221997,7.686075854492174,21.486907285056343,-56.55180998256223,8.559220658354834,10,2.989990234375,-5.9650115966796875,-25.20001220703125,-36.68501281738281,4.600006103515625,4,0.1231645204038554,-1.218212756512813,285.7699890136719,3.195418829802161,286.29998779296875,-1.4261166597308919,288.4800109863281,0.1231645204038554
9911,2024-10-28,286.5199890136719,288.6400146484375,286.3399963378906,286.3399963378906,1016500.0,0.0016780186491800464,-24.556798914886404,-0.10713896457765668,72.10200982033788,72.46757844970469,2.004771614881747,-7.603812479968326,-21.190796287370063,-36.58951168706247,40.39365807335496,2.600006103515625,10.54255760779023,5.350488281250023,-11.78240648327801,22.483383045778055,-3.2159591010139934,13.916935663514039,7.010173551269531,39.301938955548046,-35.8708503120588,8.566447382264029,10,2.510009765625,-6.4449920654296875,-24.852489471435547,-37.16499328613281,4.120025634765625,0,0.11472157927940296,-1.1521735524853631,286.0400085449219,-1.218212756512813,285.7699890136719,3.195418829802161,286.29998779296875,0.11472157927940296
9912,2024-10-29,289.6600036621094,290.20001220703125,284.489990234375,286.32000732421875,886800.0,0.010959146896685423,1.5837125004315256,18.55629026788742,73.47538245071163,73.15535012022545,-0.7115509801442386,-9.482334602372475,-23.589687593445205,-38.954652293035224,41.115543351137084,5.71002197265625,10.64641415518247,7.381002807617165,-8.86765016987357,23.6296557851079,-0.7433236811281745,15.505329296362504,3.678155505048835,91.38745035433378,17.742977448214845,8.124326488745355,10,-0.6300048828125,-9.585006713867188,-27.992504119873047,-40.30500793457031,0.980010986328125,1,0.09770070922867524,-24.556798914886404,286.5199890136719,-1.1521735524853631,286.0400085449219,-1.218212756512813,285.7699890136719,0.09770070922867524
9913,2024-10-30,288.82000732421875,291.2099914550781,287.92999267578125,288.17999267578125,751600.0,-0.0028999389880229876,-4.754309883285148,0.19162136232811,70.40031470189062,73.15291638484962,0.07872047783268954,-7.561152357312437,-21.971455361240317,-37.33967398954695,41.925119503299065,3.279998779296875,10.335848985086159,5.6085067749023665,-9.834802200610966,21.0518157504157,-2.1131477128542997,13.330161262659033,4.329988513111914,64.4347664179545,-5.8371771233402825,7.721654487756666,10,0.209991455078125,-8.745010375976562,-25.56751251220703,-39.46501159667969,1.82000732421875,2,0.006301527865331336,1.5837125004315256,289.6600036621094,-24.556798914886404,286.5199890136719,-1.1521735524853631,286.0400085449219,0.006301527865331336
9914,2024-10-31,283.79998779296875,288.4700012207031,283.4200134277344,287.79998779296875,1488000.0,-0.017381134976617862,-1.1218664649236412,-6.249856952126645,53.76453467988915,71.38763746584829,4.511895546410415,-1.415801880790866,-16.277706414555894,-31.600325163694833,42.37015534794699,5.399993896484375,9.634852250340487,-0.1720123291015625,-13.996824137970862,13.652799479767737,-7.084418233536212,6.740393575333087,9.165607981130904,4.8777334660074745,-59.72641619071904,6.912405904434655,10,4.7850189208984375,-3.7249908447265625,-19.304988861083984,-34.44499206542969,6.84002685546875,3,,-4.754309883285148,288.82000732421875,1.5837125004315256,289.6600036621094,-24.556798914886404,286.5199890136719,
9915,2024-11-01,286.57000732421875,289.260009765625,281.6099853515625,282.8299865722656,1047800.0,0.009760463884412651,-1.475726765000716,-0.9350051879882812,52.297607122982754,68.52482825608976,0.8218591402866764,-3.132767475101616,-18.258606486739495,-33.520625251118275,42.27070721744804,7.6500244140625,8.930488102283107,1.8275070190429688,-10.642032539878528,14.297046577964466,-4.40726276041778,8.062276798503717,6.013765156026295,51.66686269959596,-8.828341002468775,6.234769779460762,11,-0.1600189208984375,-6.4950103759765625,-20.990009307861328,-37.21501159667969,4.07000732421875,4,,-1.1218664649236412,283.79998779296875,-4.754309883285148,288.82000732421875,1.5837125004315256,289.6600036621094,
9916,2024-11-04,287.6199951171875,289.760009765625,285.32000732421875,287.19000244140625,896300.0,0.0036639835507308316,-1.1295063011372783,0.11497066575277635,52.08788162317636,66.10434382758257,-0.6333504113150639,-2.7161227244978363,-18.663476519683854,-33.89010307434933,42.55832794656628,4.44000244140625,7.924798531601596,1.8579956054687727,-7.53830659511442,11.254297806051966,-2.8401554948228522,6.556146705760398,4.305350135336596,62.60422858923048,5.519528109518035,4.698151100291602,11,-1.2100067138671875,-7.5449981689453125,-21.787494659423828,-38.26499938964844,3.02001953125,0,,-1.475726765000716,286.57000732421875,-1.1218664649236412,283.79998779296875,-4.754309883285148,288.82000732421875,
9917,2024-11-05,291.7900085449219,293.05999755859375,287.0,288.8399963378906,1009200.0,0.014498343295066718,1.2076533108017966,6.860610361958836,54.520171178331275,64.08055457744736,-4.787970296062838,-5.87108960362491,-22.15724126298244,-37.34972683721071,42.33257811951473,6.05999755859375,6.846232417774445,5.192507934570301,-3.112849907610098,13.4978657767507,1.0398290134800732,9.345186855660529,-10.180023193359375,88.90840471862556,35.56980293669791,4.152678921090211,11,-4.45501708984375,-11.715011596679688,-25.570003509521484,-42.35000610351565,-1.149993896484375,1,,-1.1295063011372783,287.6199951171875,-1.475726765000716,286.57000732421875,-1.1218664649236412,283.79998779296875,
9918,2024-11-06,302.3299865722656,305.489990234375,297.9100036621094,299.0,2258100.0,0.036121792106260875,-1.7513666498662428,1.1288043365816316,65.50629626022987,63.6044342724418,-14.320969771481828,-15.1852127579063,-31.909697896512398,-47.15504255199261,42.47437822145527,13.699981689453125,5.921864918675794,14.459986877441395,4.744601194070185,24.175372560812605,9.60229403575579,19.317679719127,-20.491000976562475,86.76715654952076,35.88717027696713,4.857692841685607,11,-8.779998779296875,-16.574996948242188,-35.37748336791992,-52.8899841308594,-11.689971923828125,2,,1.2076533108017966,291.7900085449219,-1.1295063011372783,287.6199951171875,-1.475726765000716,286.57000732421875,
9919,2024-11-07,305.510009765625,306.2300109863281,301.04998779296875,302.95001220703125,1057200.0,0.010518384991887952,1.5900115966796875,0.7687711355700761,66.18407723114115,62.25980834096562,-16.09942769869093,-17.049898552687182,-34.17260684796588,-49.80821236370801,42.62163509822771,5.180023193359375,5.420085876914982,16.25000915527346,4.846883525572366,27.653134784974554,10.548446340422913,21.951571970124007,-22.724983984375,97.0755464215016,49.17060557571881,5.70156281485056,11,-11.590011596679688,-19.385009765625,-38.5575065612793,-56.07000732421878,-14.8699951171875,3,,-1.7513666498662428,302.3299865722656,1.2076533108017966,291.7900085449219,-1.1295063011372783,287.6199951171875,
9920,2024-11-08,305.55999755859375,307.1700134277344,305.0199890136719,306.260009765625,968600.0,0.00016362080249709976,-1.4157180085036347,-0.2734425291466991,72.21280482094575,62.272118896588715,-14.627561587116759,-16.040759235863447,-33.40237003431173,-49.383348795501206,42.33301959481387,2.1500244140625,5.1537431121030295,15.105497741699196,2.1505638708256924,28.0604316125727,8.628030806262473,21.58296467713592,-21.368272665039058,92.63150837801561,43.48119065246556,6.4774669354367385,11,-11.169998168945312,-18.964996337890625,-38.59499740600586,-56.11999511718753,-14.91998291015625,4,,1.5900115966796875,305.510009765625,-1.7513666498662428,302.3299865722656,1.2076533108017966,291.7900085449219,
9921,2024-11-11,313.8900146484375,314.70001220703125,304.6400146484375,305.4599914550781,1556800.0,0.02726147779945043,1.001985916391098,-12.042680268550004,79.8589380476389,62.98140285180287,-20.86056131039595,-23.31523421939488,-40.80393563224743,-57.17551512589364,41.90797651160221,10.05999755859375,5.392901573377571,22.00651397705076,5.5965647280519875,38.41646322604953,13.801539352551345,30.211488601550172,-27.86002667214842,97.07582237675642,44.68897717849748,8.204974624499393,11,-15.735015869140625,-23.530014038085938,-46.92501449584961,-64.45001220703128,-23.25,0,,-1.4157180085036347,305.55999755859375,1.5900115966796875,305.510009765625,-1.7513666498662428,302.3299865722656,
9922,2024-11-12,309.7300109863281,314.010009765625,304.75,311.2200012207031,1748800.0,-0.013253061480049455,1.6195191436094445,-0.17674805871812044,76.3080975985515,63.63782317365407,-15.147115430548979,-18.26030506339265,-35.726301574609124,-52.4772300258079,41.33041381337253,9.260009765625,5.342583890221761,16.684010314941418,-1.3299180262044388,34.697938656087274,7.677046144368489,25.690974485514346,-20.833020586964835,70.39905484618531,13.732985309172818,9.006964170572916,11,-11.57501220703125,-18.625,-42.89751052856445,-60.2900085449219,-19.089996337890625,1,,1.001985916391098,313.8900146484375,-1.4157180085036347,305.55999755859375,1.5900115966796875,305.510009765625,
9923,2024-11-13,313.1400146484375,315.7300109863281,307.9100036621094,308.6300048828125,1273500.0,0.01100960042990451,-1.6285684977175976,-3.026872030149107,78.86520595314036,66.42678664845975,-16.477298286944063,-20.853189691594082,-38.09436560718541,-55.273521668284616,40.65271472606403,7.82000732421875,5.896023601056413,18.896513366699196,-1.1119226907251232,38.904949424123515,8.892295337987036,28.900731395411356,-21.662722068307403,82.35700104981966,19.94545858774501,10.004218028712161,11,-14.470016479492188,-18.235015869140625,-46.10251235961914,-63.49501037597656,-22.5,2,,1.6195191436094445,309.7300109863281,1.001985916391098,313.8900146484375,-1.4157180085036347,305.55999755859375,
9924,2024-11-14,306.6499938964844,312.8800048828125,305.9800109863281,310.2300109863281,1545600.0,-0.020725619366274484,-1.804885310573261,-0.7937936447788665,69.2149543346516,68.30649189420076,-7.1578672948741655,-13.804492900994433,-30.486741207184252,-48.2549471545787,39.48829111445259,7.160003662109375,6.072920229148849,11.602493286132812,-9.065821602985466,32.27080817525109,1.2683358415736734,21.93665073069195,-12.262375107610524,18.12425529104533,-47.420672366522226,10.334157444559132,11,-6.1249847412109375,-11.284988403320312,-38.91249465942377,-56.30499267578122,-16.009979248046875,3,,-1.6285684977175976,313.1400146484375,1.6195191436094445,309.7300109863281,1.001985916391098,313.8900146484375,
9925,2024-11-15,299.1499938964844,305.0799865722656,297.1199951171875,305.05999755859375,2300200.0,-0.024457851456966884,1.6756356138668198,1.650831131190862,60.41219050992713,69.23141510383972,2.586234951150459,-6.133823037807417,-21.888112263527773,-40.276614906304644,37.49865183352207,9.529998779296875,6.309495968011333,3.794493103027321,-16.92824402389357,24.51723022994821,-6.5668754604331525,14.155861666487795,-2.2012880439160085,10.908098056289386,-55.56227244120356,10.361368563460447,11,2.2150115966796875,-2.54498291015625,-31.28749465942377,-48.67999267578122,-8.509979248046875,4,,-1.804885310573261,306.6499938964844,-1.6285684977175976,313.1400146484375,1.6195191436094445,309.7300109863281,
9926,2024-11-18,302.04998779296875,303.010009765625,297.0,299.3599853515625,920100.0,0.00969411317283142,1.6073532721663952,-0.4551608755596177,60.2549005641275,69.86860725781708,2.1773671648269897,-8.503422908172297,-23.803988765224688,-42.68294387005551,35.732918759402,6.010009765625,7.667307959982168,6.080987548828148,-14.673230861217519,26.835205958873814,-4.296121656194657,16.458096753850953,13.680023193359375,26.962011910483994,-34.85466540708806,10.37710920502283,11,4.3150177001953125,-3.5599822998046875,-31.872486114501953,-49.264984130859375,-11.40997314453125,0,,1.6756356138668198,299.1499938964844,-1.804885310573261,306.6499938964844,-1.6285684977175976,313.1400146484375,
9927,2024-11-19,305.20001220703125,306.3999938964844,298.0199890136719,298.1300048828125,1348200.0,0.010428818213432889,-1.2990288010716677,2.6282531254963355,63.05802029182391,69.59657659466086,1.2623432801608487,-10.895203766140753,-25.97554301050326,-45.37617054809135,34.70935361968631,8.3800048828125,9.115094862652597,8.395011901855469,-12.435897385829321,29.22592118954026,-2.020442741986926,18.810466545697864,10.155398559570301,43.78007152807763,-16.9740418644734,10.415454643842391,11,1.1649932861328125,-6.5300140380859375,-32.5925178527832,-50.47001647949219,-14.55999755859375,1,,1.6073532721663952,302.04998779296875,1.6756356138668198,299.1499938964844,-1.804885310573261,306.6499938964844,
9928,2024-11-20,307.8399963378906,308.3800048828125,303.1499938964844,305.92999267578125,1441900.0,0.008650013188952865,2.4983108280514816,0.2701558250960418,69.92043891862475,70.01172789327015,-0.5742381203944547,-12.47850319652423,-27.630372969392624,-47.51350136019005,34.30870736331767,5.230010986328125,10.732065604529055,9.957995605468739,-10.813287528884587,30.729278739822064,-0.427645961707924,20.3436371726454,7.1483062133788735,68.26192068506946,0.42165247005014805,10.385641567176659,11,-1.4749908447265625,-9.169998168945312,-34.37000274658203,-52.345001220703125,-17.199981689453125,2,,-1.2990288010716677,305.20001220703125,1.6073532721663952,302.04998779296875,1.6756356138668198,299.1499938964844,
9929,2024-11-21,315.4100036621094,317.45001220703125,308.25,310.0,1602100.0,0.024590720550521805,-1.065097289725068,2.8324572195503857,72.13691767052751,70.00329598766812,-7.366963923838284,-18.671392138421254,-34.122746496747936,-54.564146398999924,34.011411354108176,9.610015869140625,12.31254812291104,16.046002197265636,-5.308021212044707,37.40002560657598,5.368990492610465,26.723013901920808,-18.410003662109375,90.02441404792675,19.30642563098418,10.677011704655182,11,-8.18499755859375,-15.8800048828125,-41.240013122558594,-59.21501159667969,-24.769989013671875,3,,2.4983108280514816,307.8399963378906,-1.2990288010716677,305.20001220703125,1.6073532721663952,302.04998779296875,
9930,2024-11-22,321.2699890136719,321.8999938964844,315.0400085449219,315.9599914550781,1905300.0,0.01857894576432062,1.0882732736917402,0.9815145959667184,74.05287587097202,69.35817796803848,-12.029125540283133,-22.9324679875391,-38.9595339861458,-59.84051255468512,33.9457074398544,6.8599853515625,12.813624808372197,20.144488525390614,-2.3628619785222327,42.65183902930346,8.890813273434219,31.39816377734701,-23.860988769531275,97.46985928819264,24.66283951429635,11.253675251956416,11,-11.819992065429688,-19.514999389648438,-44.17249298095703,-60.16998291015625,-30.629974365234375,4,,-1.065097289725068,315.4100036621094,2.4983108280514816,307.8399963378906,-1.2990288010716677,305.20001220703125,
9931,2024-11-25,319.3900146484375,326.6199951171875,318.69000244140625,324.5299987792969,2967000.0,-0.005851696173072574,-1.4250710442690957,-0.9679823906021908,70.39610154423627,68.70128951755899,-10.378321786155652,-19.46149248270069,-36.17864869391798,-57.40699423225078,33.99457282986974,7.92999267578125,13.05713961837347,16.621012878417957,-6.1940722035533895,39.436097960389304,5.213470337432284,28.02855541940363,-21.001374658203133,74.72035340628385,3.7868780264101787,11.407542540985666,11,-7.58001708984375,-15.2750244140625,-40.447509765625,-56.14501190185547,-28.75,0,,1.0882732736917402,321.2699890136719,-1.065097289725068,315.4100036621094,2.4983108280514816,307.8399963378906,
9932,2024-11-26,317.9599914550781,320.989990234375,316.5400085449219,320.7900085449219,2519900.0,-0.004477357236522983,1.7554232804232803,0.550588682337155,63.34755922125252,66.97710654734924,-8.558079268255312,-16.656589776121905,-33.818677000649245,-55.42756013776739,34.40892762424238,4.449981689453125,13.114695955812124,13.775990295410168,-9.126017800538818,36.677998391359154,2.3249862474356746,25.22699434338466,-17.877470157226583,63.10181844187422,-5.5880209284858395,11.451004047974502,11,-6.149993896484375,-13.845001220703125,-36.48249053955078,-54.17999267578125,-27.319976806640625,1,,-1.4250710442690957,319.3900146484375,1.0882732736917402,321.2699890136719,-1.065097289725068,315.4100036621094,
9933,2024-11-27,290.6400146484375,301.4700012207031,289.6499938964844,293.20001220703125,3442300.0,-0.08592268694440586,-4.207006883200688,0.9045873142536718,41.008589504079225,63.84306601061898,17.02499024149614,11.390737561699552,-5.780640311715729,-27.64759043948169,33.4439733587624,28.30999755859375,11.244681669680404,-13.634986877441406,-36.29311437537774,9.023140620494928,-24.964050626409573,-2.305923128473239,35.97998046875,2.677902946345361,-59.84277441137634,11.329063748968155,11,17.494979858398438,13.4749755859375,-8.932510375976562,-24.655014038085938,0.0,2,,1.7554232804232803,317.9599914550781,-1.4250710442690957,319.3900146484375,1.0882732736917402,321.2699890136719,